init

resources/hts/252670_20211006.csv

@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20211006,0901,2290,2295,2290,2290,6065358
+20211006,0902,2290,2300,2290,2295,4938391
+20211006,0903,2295,2300,2290,2290,1797800
+20211006,0904,2295,2300,2290,2295,1372312
+20211006,0905,2295,2305,2290,2300,2635232
+20211006,0906,2300,2305,2295,2300,392053
+20211006,0907,2295,2300,2290,2295,1804034
+20211006,0908,2295,2305,2290,2300,1494232
+20211006,0909,2300,2305,2295,2295,1110530
+20211006,0910,2300,2305,2295,2295,847683
+20211006,0911,2300,2305,2295,2305,739137
+20211006,0912,2305,2305,2300,2305,218809
+20211006,0913,2305,2310,2300,2310,2061799
+20211006,0914,2310,2310,2305,2305,1033329
+20211006,0915,2305,2310,2305,2310,339045
+20211006,0916,2305,2315,2300,2305,2229590
+20211006,0917,2310,2315,2305,2310,645313
+20211006,0918,2310,2310,2305,2310,177337
+20211006,0919,2310,2310,2305,2310,94783
+20211006,0920,2310,2310,2300,2305,3508773
+20211006,0921,2305,2305,2300,2300,1278957
+20211006,0922,2305,2305,2295,2295,1416937
+20211006,0923,2295,2300,2290,2295,1997424
+20211006,0924,2295,2300,2290,2290,663823
+20211006,0925,2295,2300,2290,2295,996547
+20211006,0926,2295,2300,2290,2295,411346
+20211006,0927,2295,2300,2285,2285,2621167
+20211006,0928,2285,2290,2285,2285,1741622
+20211006,0929,2285,2290,2285,2285,604477
+20211006,0930,2290,2290,2285,2285,167861
+20211006,0931,2285,2295,2285,2290,1064649
+20211006,0932,2285,2290,2280,2280,2098157
+20211006,0933,2285,2290,2280,2285,599008
+20211006,0934,2280,2285,2280,2285,188066
+20211006,0935,2280,2285,2280,2280,272501
+20211006,0936,2280,2285,2280,2285,418269
+20211006,0937,2285,2290,2280,2290,1414372
+20211006,0938,2285,2290,2285,2290,148630
+20211006,0939,2290,2290,2280,2285,1251014
+20211006,0940,2285,2290,2280,2290,480627
+20211006,0941,2285,2295,2285,2290,1665338
+20211006,0942,2290,2295,2285,2290,694102
+20211006,0943,2290,2290,2285,2285,35856
+20211006,0944,2290,2290,2280,2285,3195650
+20211006,0945,2285,2285,2280,2285,627708
+20211006,0946,2280,2285,2275,2280,3917318
+20211006,0947,2280,2285,2275,2280,729334
+20211006,0948,2280,2280,2275,2275,92453
+20211006,0949,2275,2280,2275,2280,427950
+20211006,0950,2280,2280,2275,2280,145417
+20211006,0951,2275,2285,2275,2285,794334
+20211006,0952,2280,2290,2280,2285,1719022
+20211006,0953,2280,2290,2280,2290,225113
+20211006,0954,2285,2290,2280,2280,294811
+20211006,0955,2285,2285,2275,2275,1122941
+20211006,0956,2280,2285,2275,2280,549961
+20211006,0957,2285,2285,2280,2285,651513
+20211006,0958,2280,2285,2280,2285,85681
+20211006,0959,2280,2290,2280,2285,173516
+20211006,1000,2285,2290,2280,2285,416383
+20211006,1001,2285,2290,2280,2285,122604
+20211006,1002,2285,2295,2285,2295,1557848
+20211006,1003,2290,2295,2290,2295,604321
+20211006,1004,2290,2295,2290,2295,113600
+20211006,1005,2295,2295,2290,2290,800627
+20211006,1006,2290,2300,2290,2300,266440
+20211006,1007,2295,2300,2295,2295,615605
+20211006,1008,2300,2300,2295,2295,387866
+20211006,1009,2295,2305,2295,2305,1912326
+20211006,1010,2300,2305,2300,2305,433928
+20211006,1011,2300,2305,2300,2305,264816
+20211006,1012,2305,2310,2300,2310,1932919
+20211006,1013,2305,2310,2300,2310,1159328
+20211006,1014,2310,2315,2305,2310,1486522
+20211006,1015,2310,2315,2305,2315,1952080
+20211006,1016,2310,2315,2310,2310,661161
+20211006,1017,2315,2320,2310,2320,1384478
+20211006,1018,2320,2320,2315,2320,702440
+20211006,1019,2320,2320,2310,2315,1751124
+20211006,1020,2315,2320,2310,2310,615923
+20211006,1021,2310,2315,2310,2315,642114
+20211006,1022,2315,2320,2310,2315,859287
+20211006,1023,2315,2320,2310,2320,1073090
+20211006,1024,2320,2325,2315,2325,1789835
+20211006,1025,2325,2325,2320,2325,848099
+20211006,1026,2325,2325,2315,2325,1265954
+20211006,1027,2325,2325,2320,2325,366478
+20211006,1028,2325,2330,2320,2330,561334
+20211006,1029,2330,2335,2325,2330,4042112
+20211006,1030,2330,2335,2325,2335,2893842
+20211006,1031,2330,2340,2325,2335,2686812
+20211006,1032,2335,2340,2330,2335,1808468
+20211006,1033,2340,2340,2330,2335,801639
+20211006,1034,2340,2340,2330,2335,535926
+20211006,1035,2335,2340,2330,2330,673046
+20211006,1036,2335,2340,2330,2330,1518360
+20211006,1037,2335,2335,2325,2330,2060528
+20211006,1038,2330,2335,2325,2330,649515
+20211006,1039,2325,2330,2320,2320,1143499
+20211006,1040,2320,2330,2320,2325,642567
+20211006,1041,2325,2335,2325,2330,2441157
+20211006,1042,2335,2340,2330,2340,2538751
+20211006,1043,2340,2340,2330,2335,987253
+20211006,1044,2340,2345,2335,2345,1040004
+20211006,1045,2340,2350,2340,2345,832746
+20211006,1046,2345,2350,2340,2345,2656633
+20211006,1047,2345,2355,2340,2355,2483700
+20211006,1048,2355,2360,2345,2355,1380945
+20211006,1049,2355,2365,2350,2360,1703537
+20211006,1050,2365,2365,2355,2360,1843217
+20211006,1051,2360,2365,2355,2360,2265604
+20211006,1052,2365,2365,2350,2355,1103609
+20211006,1053,2360,2365,2355,2360,2024651
+20211006,1054,2360,2370,2360,2365,2072419
+20211006,1055,2360,2370,2360,2360,1677658
+20211006,1056,2365,2370,2360,2365,767926
+20211006,1057,2365,2365,2360,2360,257897
+20211006,1058,2365,2365,2355,2355,1835552
+20211006,1059,2360,2360,2350,2355,1567350
+20211006,1100,2355,2355,2345,2350,1337544
+20211006,1101,2350,2355,2345,2355,352705
+20211006,1102,2355,2355,2345,2345,1164891
+20211006,1103,2345,2355,2345,2355,721356
+20211006,1104,2350,2355,2350,2355,566353
+20211006,1105,2355,2355,2350,2355,147234
+20211006,1106,2355,2360,2350,2355,1126980
+20211006,1107,2350,2360,2350,2350,430124
+20211006,1108,2355,2360,2350,2355,240254
+20211006,1109,2355,2360,2350,2360,468541
+20211006,1110,2355,2360,2350,2350,287165
+20211006,1111,2355,2360,2355,2360,1218316
+20211006,1112,2355,2360,2350,2355,696903
+20211006,1113,2350,2360,2350,2355,111150
+20211006,1114,2355,2360,2350,2360,151521
+20211006,1115,2355,2360,2350,2355,1404526
+20211006,1116,2355,2360,2355,2360,169601
+20211006,1117,2360,2360,2350,2360,359428
+20211006,1118,2360,2360,2350,2355,213368
+20211006,1119,2360,2360,2350,2360,301790
+20211006,1120,2355,2360,2350,2355,158571
+20211006,1121,2355,2360,2350,2355,506589
+20211006,1122,2355,2355,2345,2350,1842851
+20211006,1123,2350,2355,2345,2350,452883
+20211006,1124,2355,2355,2345,2350,554608
+20211006,1125,2350,2355,2340,2340,1232509
+20211006,1126,2345,2350,2340,2350,1117683
+20211006,1127,2350,2355,2345,2350,577385
+20211006,1128,2355,2355,2350,2355,52765
+20211006,1129,2350,2355,2350,2355,112333
+20211006,1130,2350,2360,2350,2355,1346552
+20211006,1131,2360,2360,2350,2355,656253
+20211006,1132,2360,2360,2350,2360,398120
+20211006,1133,2360,2365,2355,2365,2839177
+20211006,1134,2365,2365,2355,2365,625880
+20211006,1135,2360,2365,2360,2360,299700
+20211006,1136,2365,2365,2360,2360,182345
+20211006,1137,2365,2365,2350,2355,590279
+20211006,1138,2360,2365,2355,2365,1116704
+20211006,1139,2365,2365,2355,2360,36284
+20211006,1140,2360,2365,2355,2360,124589
+20211006,1141,2360,2365,2360,2365,34926
+20211006,1142,2360,2365,2355,2360,422938
+20211006,1143,2360,2365,2355,2365,298521
+20211006,1144,2365,2365,2355,2360,177917
+20211006,1145,2360,2365,2355,2360,257128
+20211006,1146,2365,2365,2360,2360,22555
+20211006,1147,2360,2375,2360,2365,4822310
+20211006,1148,2370,2375,2365,2375,1346257
+20211006,1149,2370,2375,2365,2370,1403670
+20211006,1150,2370,2375,2365,2370,529756
+20211006,1151,2365,2375,2365,2370,275199
+20211006,1152,2370,2380,2370,2380,1343348
+20211006,1153,2375,2380,2370,2370,472694
+20211006,1154,2375,2375,2370,2370,215818
+20211006,1155,2375,2375,2365,2370,1249041
+20211006,1156,2370,2375,2365,2370,280967
+20211006,1157,2370,2375,2365,2370,167571
+20211006,1158,2370,2375,2365,2365,155445
+20211006,1159,2370,2370,2360,2365,736102
+20211006,1200,2365,2365,2360,2365,610704
+20211006,1201,2365,2370,2365,2370,79416
+20211006,1202,2370,2375,2365,2370,1161093
+20211006,1203,2370,2375,2365,2370,165254
+20211006,1204,2365,2375,2365,2375,246975
+20211006,1205,2370,2380,2370,2375,1357815
+20211006,1206,2375,2380,2370,2375,855091
+20211006,1207,2370,2380,2365,2370,780045
+20211006,1208,2365,2370,2365,2370,117789
+20211006,1209,2365,2375,2365,2370,791978
+20211006,1210,2375,2375,2365,2375,652642
+20211006,1211,2375,2375,2370,2370,44555
+20211006,1212,2370,2375,2370,2375,130062
+20211006,1213,2370,2375,2365,2370,410260
+20211006,1214,2370,2375,2365,2370,354866
+20211006,1215,2370,2375,2365,2365,637655
+20211006,1216,2370,2375,2365,2370,86135
+20211006,1217,2370,2375,2370,2370,28467
+20211006,1218,2370,2375,2365,2370,222150
+20211006,1219,2370,2370,2360,2370,1334154
+20211006,1220,2365,2375,2365,2370,690378
+20211006,1221,2370,2375,2365,2365,147581
+20211006,1222,2370,2375,2360,2360,505410
+20211006,1223,2365,2370,2360,2365,84239
+20211006,1224,2360,2365,2360,2360,731976
+20211006,1225,2360,2365,2355,2355,317656
+20211006,1226,2355,2360,2355,2355,130311
+20211006,1227,2360,2365,2355,2355,1046070
+20211006,1228,2360,2365,2355,2355,340427
+20211006,1229,2360,2365,2355,2360,749150
+20211006,1230,2360,2360,2355,2360,78260
+20211006,1231,2360,2360,2350,2355,1175019
+20211006,1232,2355,2360,2350,2355,347751
+20211006,1233,2355,2360,2355,2360,209750
+20211006,1234,2355,2365,2355,2355,673015
+20211006,1235,2360,2365,2355,2365,1468137
+20211006,1236,2365,2365,2360,2365,9949
+20211006,1237,2360,2365,2355,2360,522419
+20211006,1238,2360,2365,2355,2360,77390
+20211006,1239,2365,2365,2360,2360,212906
+20211006,1240,2360,2360,2355,2360,56981
+20211006,1241,2360,2365,2360,2360,106234
+20211006,1242,2360,2370,2360,2370,1266174
+20211006,1243,2365,2370,2360,2365,1187759
+20211006,1244,2365,2365,2360,2365,8498
+20211006,1245,2360,2365,2355,2360,1347793
+20211006,1246,2360,2365,2355,2365,298970
+20211006,1247,2360,2365,2360,2365,145532
+20211006,1248,2365,2365,2355,2360,93164
+20211006,1249,2360,2360,2355,2360,14877
+20211006,1250,2360,2365,2355,2365,308703
+20211006,1251,2360,2365,2355,2355,381400
+20211006,1252,2360,2360,2355,2360,18042
+20211006,1253,2360,2360,2355,2360,124629
+20211006,1254,2360,2360,2350,2355,1420764
+20211006,1255,2350,2360,2350,2350,594746
+20211006,1256,2350,2355,2345,2345,2054405
+20211006,1257,2345,2355,2345,2355,686638
+20211006,1258,2355,2355,2350,2350,28846
+20211006,1259,2350,2355,2350,2355,156856
+20211006,1300,2350,2360,2350,2360,1335239
+20211006,1301,2355,2360,2350,2360,884577
+20211006,1302,2360,2365,2355,2360,290221
+20211006,1303,2360,2365,2355,2360,429628
+20211006,1304,2360,2365,2355,2360,446772
+20211006,1305,2360,2365,2355,2360,27748
+20211006,1306,2360,2365,2360,2360,182285
+20211006,1307,2365,2365,2360,2365,48658
+20211006,1308,2360,2370,2360,2365,892381
+20211006,1309,2365,2370,2360,2365,237356
+20211006,1310,2370,2370,2360,2370,369332
+20211006,1311,2365,2375,2365,2370,1591740
+20211006,1312,2375,2375,2365,2370,1462974
+20211006,1313,2370,2370,2365,2365,617359
+20211006,1314,2370,2370,2365,2370,27608
+20211006,1315,2370,2375,2365,2370,1044026
+20211006,1316,2370,2375,2365,2370,436481
+20211006,1317,2370,2370,2365,2370,512299
+20211006,1318,2365,2370,2365,2365,23150
+20211006,1319,2365,2370,2365,2370,111143
+20211006,1320,2365,2375,2365,2370,874121
+20211006,1321,2365,2375,2365,2375,337316
+20211006,1322,2375,2375,2370,2375,171122
+20211006,1323,2370,2375,2370,2375,42933
+20211006,1324,2370,2380,2370,2375,2122514
+20211006,1325,2375,2375,2370,2375,176168
+20211006,1326,2375,2380,2370,2380,200259
+20211006,1327,2380,2380,2370,2375,880864
+20211006,1328,2375,2380,2375,2380,187312
+20211006,1329,2380,2380,2375,2380,198277
+20211006,1330,2380,2385,2375,2380,2764626
+20211006,1331,2380,2380,2375,2380,730227
+20211006,1332,2375,2385,2375,2375,768334
+20211006,1333,2375,2380,2370,2375,702775
+20211006,1334,2375,2380,2370,2380,80779
+20211006,1335,2380,2380,2375,2380,42749
+20211006,1336,2375,2380,2375,2380,58451
+20211006,1337,2375,2385,2375,2380,1048956
+20211006,1338,2385,2385,2380,2385,268838
+20211006,1339,2385,2385,2375,2385,714656
+20211006,1340,2380,2385,2380,2385,113493
+20211006,1341,2385,2385,2380,2385,54490
+20211006,1342,2385,2390,2380,2385,2383892
+20211006,1343,2390,2390,2380,2390,825626
+20211006,1344,2390,2390,2380,2380,1390369
+20211006,1345,2385,2385,2380,2380,285314
+20211006,1346,2380,2390,2380,2385,799452
+20211006,1347,2385,2390,2380,2385,818249
+20211006,1348,2380,2385,2380,2385,107095
+20211006,1349,2385,2385,2375,2380,1036520
+20211006,1350,2380,2385,2375,2380,1272001
+20211006,1351,2380,2385,2370,2375,684933
+20211006,1352,2370,2375,2365,2370,1373173
+20211006,1353,2375,2380,2370,2370,1236870
+20211006,1354,2375,2380,2370,2380,268996
+20211006,1355,2380,2380,2375,2375,278937
+20211006,1356,2375,2380,2370,2380,217776
+20211006,1357,2380,2380,2375,2380,47384
+20211006,1358,2380,2380,2375,2380,109302
+20211006,1359,2380,2380,2375,2380,99764
+20211006,1400,2375,2380,2370,2370,368709
+20211006,1401,2370,2380,2370,2375,213596
+20211006,1402,2375,2385,2375,2380,1132810
+20211006,1403,2375,2385,2375,2380,126843
+20211006,1404,2380,2385,2375,2380,143591
+20211006,1405,2380,2380,2375,2375,207479
+20211006,1406,2375,2380,2375,2380,156896
+20211006,1407,2380,2380,2375,2380,76665
+20211006,1408,2375,2380,2370,2375,815987
+20211006,1409,2375,2375,2365,2370,1388634
+20211006,1410,2375,2375,2365,2370,310923
+20211006,1411,2375,2375,2365,2370,111127
+20211006,1412,2365,2370,2365,2365,166834
+20211006,1413,2365,2370,2360,2360,1392456
+20211006,1414,2360,2365,2360,2360,1231423
+20211006,1415,2365,2365,2355,2360,1217033
+20211006,1416,2355,2365,2355,2360,937565
+20211006,1417,2365,2365,2360,2360,33513
+20211006,1418,2360,2370,2360,2365,1064369
+20211006,1419,2365,2365,2360,2360,154502
+20211006,1420,2365,2365,2355,2365,370024
+20211006,1421,2360,2360,2350,2360,1537676
+20211006,1422,2360,2360,2350,2360,284891
+20211006,1423,2360,2360,2355,2360,52639
+20211006,1424,2355,2365,2355,2360,579296
+20211006,1425,2360,2360,2355,2355,161996
+20211006,1426,2360,2360,2355,2360,1055441
+20211006,1427,2355,2360,2350,2355,668841
+20211006,1428,2350,2355,2350,2355,411238
+20211006,1429,2355,2355,2345,2350,2054645
+20211006,1430,2350,2355,2345,2345,210457
+20211006,1431,2350,2355,2345,2355,1383979
+20211006,1432,2350,2360,2350,2355,483689
+20211006,1433,2355,2360,2350,2355,221439
+20211006,1434,2355,2360,2350,2355,514460
+20211006,1435,2355,2360,2350,2360,471557
+20211006,1436,2355,2360,2355,2360,784899
+20211006,1437,2355,2360,2355,2360,76291
+20211006,1438,2355,2365,2355,2360,235156
+20211006,1439,2360,2365,2360,2365,219782
+20211006,1440,2360,2365,2355,2360,418574
+20211006,1441,2365,2365,2355,2360,249735
+20211006,1442,2360,2365,2355,2360,180079
+20211006,1443,2360,2365,2355,2360,714192
+20211006,1444,2360,2365,2355,2365,212247
+20211006,1445,2365,2365,2360,2365,264348
+20211006,1446,2365,2365,2360,2360,47719
+20211006,1447,2360,2365,2360,2360,28999
+20211006,1448,2365,2365,2360,2365,89975
+20211006,1449,2360,2370,2360,2365,2303210
+20211006,1450,2370,2370,2360,2360,558677
+20211006,1451,2360,2365,2355,2355,650327
+20211006,1452,2355,2360,2355,2360,136534
+20211006,1453,2360,2365,2355,2360,104675
+20211006,1454,2360,2365,2360,2365,124223
+20211006,1455,2360,2365,2355,2365,291997
+20211006,1456,2360,2365,2360,2360,22939
+20211006,1457,2365,2370,2360,2365,1420030
+20211006,1458,2365,2370,2365,2370,47576
+20211006,1459,2370,2370,2360,2370,592189
+20211006,1500,2370,2370,2365,2370,81596
+20211006,1501,2365,2380,2365,2380,3375304
+20211006,1502,2375,2380,2370,2375,1006965
+20211006,1503,2375,2375,2370,2375,95319
+20211006,1504,2375,2380,2370,2380,772864
+20211006,1505,2380,2385,2375,2380,1063013
+20211006,1506,2385,2385,2380,2385,139694
+20211006,1507,2385,2385,2375,2380,1131616
+20211006,1508,2380,2380,2375,2380,431978
+20211006,1509,2375,2385,2375,2375,982230
+20211006,1510,2380,2380,2375,2380,429987
+20211006,1511,2385,2385,2380,2380,42525
+20211006,1512,2380,2385,2380,2380,69996
+20211006,1513,2385,2385,2380,2380,196787
+20211006,1514,2385,2385,2380,2385,75038
+20211006,1515,2385,2390,2380,2385,2070961
+20211006,1516,2385,2385,2380,2380,158672
+20211006,1517,2385,2390,2380,2385,892276
+20211006,1518,2390,2390,2380,2390,1095883
+20211006,1519,2390,2390,2380,2385,925590
+20211006,1520,2385,2385,2380,2385,203568
+20211006,1530,2395,2395,2395,2395,5011242