init

resources/hts/252670_20211105.csv

@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20211105,0901,2220,2230,2215,2230,6871845
+20211105,0902,2230,2245,2230,2235,2687218
+20211105,0903,2235,2250,2235,2245,3116820
+20211105,0904,2240,2250,2240,2240,1299097
+20211105,0905,2245,2255,2240,2250,1678682
+20211105,0906,2250,2255,2245,2255,950976
+20211105,0907,2250,2255,2250,2250,373252
+20211105,0908,2250,2260,2250,2260,1274584
+20211105,0909,2260,2265,2250,2255,2300474
+20211105,0910,2255,2260,2250,2255,811514
+20211105,0911,2260,2270,2255,2265,1591675
+20211105,0912,2265,2265,2260,2260,534655
+20211105,0913,2265,2270,2260,2270,994180
+20211105,0914,2270,2270,2265,2270,434679
+20211105,0915,2270,2280,2265,2280,2836259
+20211105,0916,2280,2280,2265,2270,3174929
+20211105,0917,2275,2275,2265,2265,260578
+20211105,0918,2265,2270,2265,2270,1163331
+20211105,0919,2265,2270,2260,2265,2108996
+20211105,0920,2265,2270,2260,2265,738517
+20211105,0921,2265,2275,2265,2265,1870822
+20211105,0922,2265,2270,2265,2265,198085
+20211105,0923,2265,2270,2255,2255,996249
+20211105,0924,2255,2265,2255,2265,1006735
+20211105,0925,2260,2265,2255,2260,942411
+20211105,0926,2265,2265,2255,2260,562000
+20211105,0927,2260,2265,2255,2260,286567
+20211105,0928,2260,2270,2260,2265,754597
+20211105,0929,2265,2270,2260,2270,257796
+20211105,0930,2265,2270,2255,2260,1776758
+20211105,0931,2265,2265,2260,2265,49179
+20211105,0932,2260,2270,2260,2265,992716
+20211105,0933,2260,2270,2260,2270,414423
+20211105,0934,2265,2270,2265,2265,27563
+20211105,0935,2265,2275,2265,2270,1457033
+20211105,0936,2275,2275,2270,2275,57727
+20211105,0937,2275,2285,2270,2280,3381794
+20211105,0938,2285,2285,2275,2285,7122570
+20211105,0939,2285,2285,2280,2285,108838
+20211105,0940,2285,2285,2280,2280,63695
+20211105,0941,2280,2290,2280,2285,1862482
+20211105,0942,2290,2290,2280,2285,903906
+20211105,0943,2285,2290,2280,2280,713418
+20211105,0944,2285,2285,2280,2280,584645
+20211105,0945,2280,2285,2280,2280,1317900
+20211105,0946,2280,2285,2275,2280,597355
+20211105,0947,2285,2290,2280,2285,931958
+20211105,0948,2285,2285,2280,2280,103265
+20211105,0949,2280,2285,2275,2280,869572
+20211105,0950,2285,2285,2280,2280,298522
+20211105,0951,2285,2290,2280,2290,1125048
+20211105,0952,2285,2295,2285,2290,1828791
+20211105,0953,2290,2295,2285,2285,234599
+20211105,0954,2285,2290,2285,2290,433931
+20211105,0955,2290,2290,2280,2285,654184
+20211105,0956,2285,2290,2280,2285,233264
+20211105,0957,2285,2290,2285,2285,253395
+20211105,0958,2290,2290,2280,2285,297243
+20211105,0959,2285,2290,2285,2290,1154810
+20211105,1000,2290,2290,2285,2285,29508
+20211105,1001,2290,2295,2285,2290,616431
+20211105,1002,2290,2295,2285,2290,878826
+20211105,1003,2295,2295,2290,2295,23470
+20211105,1004,2295,2295,2290,2295,91163
+20211105,1005,2295,2305,2290,2300,3931268
+20211105,1006,2300,2305,2295,2300,1065049
+20211105,1007,2300,2305,2295,2300,1645440
+20211105,1008,2300,2305,2300,2300,473262
+20211105,1009,2305,2305,2300,2300,234224
+20211105,1010,2305,2305,2300,2300,88197
+20211105,1011,2300,2305,2300,2300,306865
+20211105,1012,2305,2305,2300,2300,168869
+20211105,1013,2305,2305,2300,2300,203124
+20211105,1014,2300,2305,2295,2295,471189
+20211105,1015,2300,2300,2295,2300,83043
+20211105,1016,2295,2300,2295,2295,2282664
+20211105,1017,2295,2300,2295,2295,156309
+20211105,1018,2300,2305,2295,2295,1384174
+20211105,1019,2300,2300,2295,2295,169846
+20211105,1020,2295,2300,2295,2295,106812
+20211105,1021,2300,2305,2295,2300,539395
+20211105,1022,2305,2305,2295,2300,540162
+20211105,1023,2295,2300,2295,2300,39051
+20211105,1024,2300,2305,2295,2300,1111455
+20211105,1025,2305,2305,2295,2300,441152
+20211105,1026,2300,2300,2295,2295,13470
+20211105,1027,2295,2300,2295,2295,1468983
+20211105,1028,2295,2300,2290,2295,1204737
+20211105,1029,2295,2300,2295,2295,55538
+20211105,1030,2295,2300,2290,2290,648332
+20211105,1031,2295,2300,2290,2290,686408
+20211105,1032,2290,2300,2290,2295,163441
+20211105,1033,2300,2300,2290,2295,743390
+20211105,1034,2295,2300,2290,2295,339706
+20211105,1035,2290,2300,2290,2290,283814
+20211105,1036,2290,2295,2280,2285,3050924
+20211105,1037,2290,2290,2285,2290,166268
+20211105,1038,2285,2295,2285,2290,791685
+20211105,1039,2285,2295,2285,2295,146277
+20211105,1040,2295,2300,2290,2295,1078349
+20211105,1041,2295,2300,2290,2295,508121
+20211105,1042,2290,2295,2290,2290,123448
+20211105,1043,2290,2300,2290,2295,1303199
+20211105,1044,2295,2300,2290,2295,431215
+20211105,1045,2295,2300,2290,2295,80067
+20211105,1046,2295,2300,2290,2295,248030
+20211105,1047,2295,2300,2290,2295,431802
+20211105,1048,2295,2300,2290,2290,312843
+20211105,1049,2290,2295,2290,2290,52356
+20211105,1050,2295,2295,2290,2295,608929
+20211105,1051,2290,2295,2290,2295,7379
+20211105,1052,2290,2295,2285,2290,1155721
+20211105,1053,2290,2295,2290,2290,22909
+20211105,1054,2290,2295,2290,2295,386960
+20211105,1055,2290,2300,2290,2300,867929
+20211105,1056,2300,2300,2295,2300,35766
+20211105,1057,2300,2300,2295,2300,2627719
+20211105,1058,2300,2305,2295,2300,172309
+20211105,1059,2300,2300,2295,2300,85050
+20211105,1100,2295,2300,2295,2300,50533
+20211105,1101,2300,2300,2295,2300,131784
+20211105,1102,2300,2300,2295,2300,213546
+20211105,1103,2300,2300,2295,2300,681092
+20211105,1104,2300,2305,2295,2300,1097152
+20211105,1105,2295,2300,2295,2300,8806
+20211105,1106,2295,2300,2290,2300,1110594
+20211105,1107,2295,2300,2290,2300,333295
+20211105,1108,2300,2300,2295,2295,14631
+20211105,1109,2295,2300,2295,2300,27181
+20211105,1110,2300,2300,2295,2295,345658
+20211105,1111,2295,2300,2295,2295,45849
+20211105,1112,2300,2300,2295,2295,37392
+20211105,1113,2295,2300,2295,2295,18081
+20211105,1114,2295,2300,2290,2300,382236
+20211105,1115,2295,2300,2290,2300,206746
+20211105,1116,2295,2300,2290,2300,40474
+20211105,1117,2295,2300,2295,2300,22791
+20211105,1118,2295,2300,2295,2300,2827
+20211105,1119,2295,2300,2295,2300,17983
+20211105,1120,2300,2300,2295,2295,7292
+20211105,1121,2295,2300,2295,2300,8918
+20211105,1122,2300,2300,2295,2295,190382
+20211105,1123,2295,2300,2290,2295,397823
+20211105,1124,2290,2295,2290,2295,28503
+20211105,1125,2295,2295,2290,2290,12192
+20211105,1126,2290,2295,2290,2290,742884
+20211105,1127,2290,2295,2290,2290,743383
+20211105,1128,2290,2295,2285,2290,225635
+20211105,1129,2295,2295,2285,2290,556863
+20211105,1130,2290,2290,2285,2290,46997
+20211105,1131,2285,2290,2285,2290,34663
+20211105,1132,2285,2290,2280,2285,1757927
+20211105,1133,2285,2290,2285,2285,40215
+20211105,1134,2290,2290,2285,2285,18695
+20211105,1135,2285,2295,2285,2295,973429
+20211105,1136,2290,2295,2285,2290,445745
+20211105,1137,2285,2290,2285,2285,17673
+20211105,1138,2285,2290,2280,2285,1675753
+20211105,1139,2285,2290,2280,2290,123210
+20211105,1140,2285,2290,2280,2285,275959
+20211105,1141,2285,2285,2275,2280,2417266
+20211105,1142,2280,2280,2275,2275,315876
+20211105,1143,2275,2280,2275,2275,127601
+20211105,1144,2275,2280,2270,2270,1636265
+20211105,1145,2270,2280,2270,2275,645799
+20211105,1146,2275,2280,2275,2275,139512
+20211105,1147,2275,2280,2275,2275,71003
+20211105,1148,2275,2280,2270,2275,724240
+20211105,1149,2270,2280,2270,2270,310612
+20211105,1150,2275,2280,2270,2275,136658
+20211105,1151,2275,2275,2270,2270,191671
+20211105,1152,2275,2280,2270,2275,384137
+20211105,1153,2280,2280,2270,2275,203610
+20211105,1154,2275,2275,2270,2275,143615
+20211105,1155,2275,2275,2270,2270,12451
+20211105,1156,2270,2275,2270,2270,24203
+20211105,1157,2270,2275,2270,2275,599531
+20211105,1158,2275,2275,2265,2270,1319902
+20211105,1159,2265,2275,2265,2270,1777129
+20211105,1200,2265,2275,2265,2270,185461
+20211105,1201,2270,2275,2265,2270,586063
+20211105,1202,2270,2275,2270,2275,83324
+20211105,1203,2270,2275,2270,2275,13925
+20211105,1204,2275,2275,2270,2275,18327
+20211105,1205,2275,2275,2270,2275,68217
+20211105,1206,2275,2275,2270,2275,24853
+20211105,1207,2275,2275,2270,2275,28352
+20211105,1208,2275,2275,2270,2275,67052
+20211105,1209,2275,2275,2270,2270,387136
+20211105,1210,2275,2280,2270,2280,348868
+20211105,1211,2280,2280,2275,2280,6583
+20211105,1212,2280,2280,2275,2280,58168
+20211105,1213,2275,2280,2275,2280,59867
+20211105,1214,2280,2280,2275,2275,77686
+20211105,1215,2280,2280,2275,2280,13332
+20211105,1216,2275,2280,2275,2280,82438
+20211105,1217,2280,2285,2275,2280,1447690
+20211105,1218,2280,2285,2275,2280,654718
+20211105,1219,2285,2285,2280,2285,18251
+20211105,1220,2285,2285,2280,2280,39653
+20211105,1221,2285,2285,2280,2285,32822
+20211105,1222,2280,2285,2280,2280,28311
+20211105,1223,2280,2285,2280,2280,188510
+20211105,1224,2285,2290,2280,2285,1374550
+20211105,1225,2285,2290,2280,2290,150276
+20211105,1226,2290,2290,2280,2285,288227
+20211105,1227,2285,2290,2285,2285,40700
+20211105,1228,2285,2290,2285,2290,16912
+20211105,1229,2290,2290,2280,2285,1102133
+20211105,1230,2290,2290,2285,2290,20681
+20211105,1231,2290,2290,2285,2290,42403
+20211105,1232,2285,2290,2285,2290,15827
+20211105,1233,2290,2290,2280,2290,775205
+20211105,1234,2290,2290,2285,2285,328073
+20211105,1235,2285,2290,2280,2290,267130
+20211105,1236,2290,2290,2280,2280,339352
+20211105,1237,2280,2290,2280,2285,375461
+20211105,1238,2290,2290,2280,2285,1087621
+20211105,1239,2285,2290,2280,2290,80664
+20211105,1240,2285,2290,2285,2290,25900
+20211105,1241,2290,2290,2285,2290,25889
+20211105,1242,2290,2290,2285,2285,179339
+20211105,1243,2285,2290,2285,2290,194035
+20211105,1244,2290,2295,2290,2290,1789183
+20211105,1245,2295,2295,2290,2295,440651
+20211105,1246,2295,2295,2290,2290,59256
+20211105,1247,2295,2295,2290,2295,81182
+20211105,1248,2290,2295,2290,2295,39105
+20211105,1249,2290,2295,2290,2290,668180
+20211105,1250,2295,2295,2285,2285,260564
+20211105,1251,2285,2290,2285,2290,180384
+20211105,1252,2285,2290,2285,2285,16345
+20211105,1253,2285,2290,2285,2285,32950
+20211105,1254,2285,2290,2285,2285,6913
+20211105,1255,2285,2290,2285,2285,8817
+20211105,1256,2285,2290,2280,2280,740948
+20211105,1257,2280,2285,2280,2280,1961
+20211105,1258,2280,2290,2280,2285,248035
+20211105,1259,2285,2290,2280,2290,27917
+20211105,1300,2290,2290,2285,2290,12916
+20211105,1301,2285,2290,2285,2285,19372
+20211105,1302,2285,2290,2285,2285,1128
+20211105,1303,2290,2290,2285,2285,124397
+20211105,1304,2290,2290,2280,2280,339336
+20211105,1305,2280,2290,2280,2285,336340
+20211105,1306,2280,2285,2280,2285,13438
+20211105,1307,2285,2290,2280,2285,304681
+20211105,1308,2285,2285,2280,2285,23522
+20211105,1309,2285,2285,2280,2280,42815
+20211105,1310,2280,2285,2275,2275,911783
+20211105,1311,2280,2285,2275,2275,390850
+20211105,1312,2280,2285,2275,2285,279294
+20211105,1313,2280,2285,2275,2275,167830
+20211105,1314,2275,2280,2275,2275,23982
+20211105,1315,2275,2280,2275,2275,40468
+20211105,1316,2280,2280,2275,2275,401141
+20211105,1317,2275,2280,2275,2280,40659
+20211105,1318,2280,2280,2275,2275,11711
+20211105,1319,2275,2285,2275,2280,682933
+20211105,1320,2280,2285,2275,2280,197240
+20211105,1321,2280,2280,2275,2280,235865
+20211105,1322,2280,2285,2275,2275,325020
+20211105,1323,2280,2285,2275,2280,361457
+20211105,1324,2280,2285,2275,2275,76702
+20211105,1325,2280,2285,2275,2280,114338
+20211105,1326,2280,2285,2275,2280,127044
+20211105,1327,2280,2280,2275,2275,20487
+20211105,1328,2280,2280,2275,2280,29919
+20211105,1329,2280,2280,2275,2275,25708
+20211105,1330,2280,2280,2275,2280,5308
+20211105,1331,2275,2280,2270,2275,2315745
+20211105,1332,2275,2280,2275,2280,7393
+20211105,1333,2275,2280,2275,2280,56720
+20211105,1334,2275,2280,2275,2275,9612
+20211105,1335,2275,2280,2270,2280,868784
+20211105,1336,2275,2280,2275,2280,18903
+20211105,1337,2280,2285,2275,2280,980557
+20211105,1338,2280,2280,2275,2280,31246
+20211105,1339,2280,2280,2275,2280,36075
+20211105,1340,2280,2280,2275,2275,3834
+20211105,1341,2275,2280,2275,2280,51345
+20211105,1342,2280,2285,2275,2285,176793
+20211105,1343,2285,2285,2280,2280,485449
+20211105,1344,2280,2280,2275,2280,134885
+20211105,1345,2280,2285,2275,2280,300683
+20211105,1346,2280,2280,2275,2280,235803
+20211105,1347,2285,2285,2275,2285,128064
+20211105,1348,2280,2285,2280,2280,17013
+20211105,1349,2285,2285,2280,2285,31044
+20211105,1350,2285,2285,2280,2280,19091
+20211105,1351,2280,2285,2280,2280,11378
+20211105,1352,2280,2285,2275,2280,211536
+20211105,1353,2280,2280,2275,2280,18010
+20211105,1354,2280,2280,2275,2275,45972
+20211105,1355,2280,2280,2275,2280,5245
+20211105,1356,2280,2285,2280,2285,361608
+20211105,1357,2280,2285,2275,2285,384293
+20211105,1358,2285,2285,2280,2285,11827
+20211105,1359,2280,2285,2275,2280,134032
+20211105,1400,2285,2285,2280,2280,15002
+20211105,1401,2280,2285,2280,2285,27415
+20211105,1402,2285,2285,2280,2285,18610
+20211105,1403,2280,2285,2280,2280,14159
+20211105,1404,2285,2285,2280,2285,14894
+20211105,1405,2280,2290,2280,2285,2365584
+20211105,1406,2290,2290,2280,2285,214300
+20211105,1407,2280,2285,2280,2285,299558
+20211105,1408,2290,2290,2285,2285,17127
+20211105,1409,2290,2290,2285,2290,31549
+20211105,1410,2285,2290,2285,2290,106404
+20211105,1411,2285,2290,2285,2290,130317
+20211105,1412,2290,2290,2285,2285,41808
+20211105,1413,2285,2285,2280,2285,399409
+20211105,1414,2280,2285,2280,2285,37265
+20211105,1415,2280,2290,2280,2285,721939
+20211105,1416,2285,2290,2285,2290,30742
+20211105,1417,2290,2290,2280,2285,480370
+20211105,1418,2285,2285,2280,2285,15197
+20211105,1419,2285,2285,2280,2280,7822
+20211105,1420,2285,2285,2280,2285,210353
+20211105,1421,2285,2285,2280,2285,90933
+20211105,1422,2280,2285,2280,2285,2871
+20211105,1423,2280,2285,2280,2280,19154
+20211105,1424,2285,2285,2280,2285,9500
+20211105,1425,2285,2285,2280,2285,947916
+20211105,1426,2280,2290,2280,2285,402132
+20211105,1427,2285,2290,2280,2285,75964
+20211105,1428,2285,2290,2285,2285,4035
+20211105,1429,2290,2290,2285,2285,8059
+20211105,1430,2290,2290,2285,2290,24750
+20211105,1431,2285,2290,2285,2290,143171
+20211105,1432,2290,2290,2285,2290,18670
+20211105,1433,2290,2295,2285,2290,2990162
+20211105,1434,2290,2290,2285,2290,63429
+20211105,1435,2285,2290,2285,2290,22611
+20211105,1436,2285,2290,2285,2285,7355
+20211105,1437,2285,2290,2285,2290,14313
+20211105,1438,2290,2290,2285,2285,17261
+20211105,1439,2285,2290,2285,2290,7157
+20211105,1440,2290,2290,2285,2290,48946
+20211105,1441,2290,2290,2285,2285,23847
+20211105,1442,2290,2290,2285,2290,47658
+20211105,1443,2290,2290,2285,2290,131311
+20211105,1444,2285,2290,2285,2290,54498
+20211105,1445,2290,2290,2280,2280,875762
+20211105,1446,2285,2290,2280,2285,134633
+20211105,1447,2280,2285,2280,2285,75687
+20211105,1448,2285,2285,2280,2280,29034
+20211105,1449,2285,2285,2280,2285,31195
+20211105,1450,2285,2285,2280,2280,18506
+20211105,1451,2280,2285,2280,2280,129726
+20211105,1452,2285,2285,2280,2285,12813
+20211105,1453,2285,2285,2280,2285,32105
+20211105,1454,2285,2290,2280,2290,2175164
+20211105,1455,2290,2290,2285,2285,150277
+20211105,1456,2280,2290,2280,2285,54083
+20211105,1457,2285,2290,2280,2290,53706
+20211105,1458,2285,2290,2280,2290,55863
+20211105,1459,2285,2290,2280,2285,309538
+20211105,1500,2290,2290,2280,2285,88721
+20211105,1501,2280,2290,2280,2285,122950
+20211105,1502,2285,2285,2280,2280,71609
+20211105,1503,2280,2290,2280,2290,253218
+20211105,1504,2285,2290,2280,2285,242774
+20211105,1505,2290,2290,2285,2290,31058
+20211105,1506,2285,2290,2285,2290,2736
+20211105,1507,2285,2290,2285,2285,126327
+20211105,1508,2285,2290,2285,2290,24259
+20211105,1509,2285,2290,2285,2290,2060152
+20211105,1510,2290,2290,2285,2290,337053
+20211105,1511,2285,2290,2285,2285,62013
+20211105,1512,2285,2290,2285,2285,29932
+20211105,1513,2290,2290,2285,2285,36535
+20211105,1514,2285,2290,2285,2285,123607
+20211105,1515,2290,2290,2285,2290,527459
+20211105,1516,2285,2290,2285,2290,165851
+20211105,1517,2285,2290,2280,2285,591922
+20211105,1518,2280,2285,2280,2285,15673
+20211105,1519,2280,2285,2280,2285,207316
+20211105,1520,2285,2285,2275,2280,1191879
+20211105,1530,2280,2280,2280,2280,2992277