init

resources/hts/252670_20211122.csv

@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20211122,0901,2235,2250,2235,2250,6144099
+20211122,0902,2250,2250,2230,2235,3080513
+20211122,0903,2235,2240,2230,2235,2617177
+20211122,0904,2235,2235,2225,2225,6170737
+20211122,0905,2225,2230,2220,2225,2556135
+20211122,0906,2220,2225,2220,2225,329348
+20211122,0907,2220,2225,2210,2215,7819515
+20211122,0908,2210,2215,2205,2210,3735342
+20211122,0909,2210,2210,2200,2205,7344416
+20211122,0910,2210,2210,2200,2210,2132517
+20211122,0911,2205,2210,2200,2205,4765059
+20211122,0912,2200,2210,2200,2210,2005072
+20211122,0913,2210,2210,2205,2210,765161
+20211122,0914,2210,2215,2205,2205,1840921
+20211122,0915,2210,2210,2205,2210,926276
+20211122,0916,2210,2210,2205,2210,2686179
+20211122,0917,2215,2220,2210,2220,1898341
+20211122,0918,2220,2220,2205,2210,3018459
+20211122,0919,2210,2210,2205,2210,343478
+20211122,0920,2205,2215,2205,2210,1950470
+20211122,0921,2210,2215,2205,2210,715390
+20211122,0922,2210,2210,2205,2210,266740
+20211122,0923,2210,2210,2205,2210,43211
+20211122,0924,2210,2210,2205,2210,2507910
+20211122,0925,2210,2210,2205,2210,457518
+20211122,0926,2210,2210,2205,2210,134739
+20211122,0927,2210,2210,2205,2205,442790
+20211122,0928,2205,2210,2205,2210,2393857
+20211122,0929,2205,2210,2205,2205,2765661
+20211122,0930,2210,2210,2205,2210,205929
+20211122,0931,2205,2215,2205,2210,2379878
+20211122,0932,2210,2210,2205,2205,68195
+20211122,0933,2205,2210,2205,2205,2297864
+20211122,0934,2210,2215,2205,2210,551109
+20211122,0935,2215,2215,2205,2215,2584682
+20211122,0936,2215,2215,2205,2210,908405
+20211122,0937,2215,2215,2205,2210,2438777
+20211122,0938,2210,2215,2205,2215,436638
+20211122,0939,2215,2215,2210,2210,64293
+20211122,0940,2210,2215,2210,2210,2347569
+20211122,0941,2215,2215,2205,2210,1249672
+20211122,0942,2210,2210,2205,2210,74044
+20211122,0943,2205,2210,2205,2210,143978
+20211122,0944,2205,2210,2205,2210,41399
+20211122,0945,2210,2210,2205,2210,291842
+20211122,0946,2210,2210,2205,2210,135534
+20211122,0947,2210,2210,2205,2210,39136
+20211122,0948,2205,2210,2200,2205,8162460
+20211122,0949,2205,2210,2200,2205,780462
+20211122,0950,2205,2210,2200,2205,1223468
+20211122,0951,2205,2205,2200,2205,1583291
+20211122,0952,2205,2205,2200,2205,250847
+20211122,0953,2205,2210,2205,2210,162862
+20211122,0954,2210,2210,2205,2210,40474
+20211122,0955,2210,2215,2205,2210,995659
+20211122,0956,2215,2215,2205,2205,446509
+20211122,0957,2210,2215,2205,2210,222810
+20211122,0958,2210,2210,2205,2210,61455
+20211122,0959,2210,2215,2205,2210,110920
+20211122,1000,2215,2215,2210,2215,108390
+20211122,1001,2210,2215,2205,2210,453624
+20211122,1002,2215,2215,2210,2215,25954
+20211122,1003,2215,2215,2210,2215,9557
+20211122,1004,2215,2215,2210,2215,40289
+20211122,1005,2215,2215,2210,2215,711543
+20211122,1006,2215,2215,2205,2215,1170548
+20211122,1007,2215,2215,2210,2210,53587
+20211122,1008,2215,2215,2205,2210,336853
+20211122,1009,2210,2215,2205,2210,190843
+20211122,1010,2205,2210,2205,2205,22764
+20211122,1011,2210,2210,2205,2205,23096
+20211122,1012,2205,2210,2205,2205,16944
+20211122,1013,2205,2210,2205,2205,15837
+20211122,1014,2210,2210,2205,2205,13027
+20211122,1015,2205,2210,2205,2205,1397745
+20211122,1016,2205,2210,2205,2205,3350613
+20211122,1017,2205,2210,2205,2205,127808
+20211122,1018,2205,2210,2200,2205,4061713
+20211122,1019,2200,2205,2200,2205,109156
+20211122,1020,2205,2205,2200,2205,60360
+20211122,1021,2205,2205,2200,2200,250258
+20211122,1022,2205,2210,2200,2210,754843
+20211122,1023,2205,2210,2200,2205,652031
+20211122,1024,2205,2210,2200,2205,406024
+20211122,1025,2210,2210,2205,2205,7458
+20211122,1026,2210,2210,2200,2210,352486
+20211122,1027,2205,2210,2205,2205,3290
+20211122,1028,2205,2210,2205,2210,5463
+20211122,1029,2205,2210,2205,2210,26166
+20211122,1030,2205,2210,2205,2210,173558
+20211122,1031,2210,2210,2205,2210,738
+20211122,1032,2210,2210,2200,2205,733457
+20211122,1033,2205,2205,2200,2205,32684
+20211122,1034,2200,2205,2200,2205,997502
+20211122,1035,2205,2205,2200,2200,102535
+20211122,1036,2205,2205,2200,2205,29134
+20211122,1037,2200,2205,2200,2205,87210
+20211122,1038,2200,2205,2200,2205,96804
+20211122,1039,2200,2205,2200,2205,606238
+20211122,1040,2200,2205,2195,2200,7546283
+20211122,1041,2195,2200,2195,2200,139634
+20211122,1042,2200,2200,2195,2195,103821
+20211122,1043,2200,2200,2195,2195,90581
+20211122,1044,2200,2200,2195,2200,58946
+20211122,1045,2200,2200,2195,2195,119022
+20211122,1046,2200,2200,2195,2200,38288
+20211122,1047,2200,2200,2195,2200,256979
+20211122,1048,2200,2205,2195,2200,697600
+20211122,1049,2200,2205,2195,2195,334558
+20211122,1050,2195,2200,2195,2200,163769
+20211122,1051,2200,2200,2195,2200,4586784
+20211122,1052,2200,2200,2195,2200,59585
+20211122,1053,2200,2200,2195,2195,328018
+20211122,1054,2200,2200,2195,2200,2093154
+20211122,1055,2195,2200,2195,2200,1061268
+20211122,1056,2200,2200,2195,2200,34792
+20211122,1057,2195,2200,2195,2200,16286
+20211122,1058,2200,2200,2195,2200,13278
+20211122,1059,2195,2200,2195,2200,73363
+20211122,1100,2195,2200,2195,2200,47003
+20211122,1101,2200,2200,2195,2200,224681
+20211122,1102,2195,2200,2195,2200,2514342
+20211122,1103,2195,2200,2190,2195,3359053
+20211122,1104,2195,2195,2190,2195,154965
+20211122,1105,2195,2195,2190,2195,253356
+20211122,1106,2190,2195,2190,2190,4117337
+20211122,1107,2190,2195,2185,2190,2479277
+20211122,1108,2190,2190,2185,2185,309231
+20211122,1109,2190,2190,2185,2190,157521
+20211122,1110,2190,2190,2185,2190,188228
+20211122,1111,2190,2190,2185,2190,191729
+20211122,1112,2190,2190,2185,2185,136512
+20211122,1113,2190,2190,2185,2185,296097
+20211122,1114,2190,2190,2185,2190,127874
+20211122,1115,2190,2190,2185,2190,194071
+20211122,1116,2190,2190,2185,2190,161950
+20211122,1117,2190,2190,2185,2190,51495
+20211122,1118,2190,2190,2185,2190,119898
+20211122,1119,2190,2190,2185,2190,26820
+20211122,1120,2190,2190,2185,2190,111298
+20211122,1121,2190,2190,2185,2190,88496
+20211122,1122,2190,2190,2185,2185,49953
+20211122,1123,2190,2190,2185,2190,741050
+20211122,1124,2190,2190,2185,2190,47524
+20211122,1125,2190,2190,2185,2190,31728
+20211122,1126,2190,2190,2185,2185,40133
+20211122,1127,2185,2190,2185,2185,26610
+20211122,1128,2185,2190,2185,2190,90021
+20211122,1129,2190,2190,2185,2190,86390
+20211122,1130,2190,2190,2185,2190,267721
+20211122,1131,2190,2190,2185,2190,90298
+20211122,1132,2190,2190,2185,2190,93508
+20211122,1133,2190,2190,2185,2190,118617
+20211122,1134,2190,2190,2185,2190,55946
+20211122,1135,2190,2190,2185,2185,24868
+20211122,1136,2190,2190,2185,2190,184482
+20211122,1137,2190,2190,2185,2190,65087
+20211122,1138,2190,2190,2185,2185,45744
+20211122,1139,2190,2190,2185,2190,45438
+20211122,1140,2190,2190,2185,2185,1274095
+20211122,1141,2185,2190,2180,2185,2410424
+20211122,1142,2185,2190,2185,2185,1509087
+20211122,1143,2185,2190,2185,2185,568370
+20211122,1144,2190,2190,2185,2190,15277
+20211122,1145,2185,2190,2185,2190,12695
+20211122,1146,2190,2190,2185,2190,14362
+20211122,1147,2190,2190,2185,2185,199966
+20211122,1148,2185,2190,2185,2185,166153
+20211122,1149,2185,2190,2185,2190,10791
+20211122,1150,2185,2190,2180,2185,1023087
+20211122,1151,2185,2190,2185,2185,185919
+20211122,1152,2185,2190,2185,2185,28019
+20211122,1153,2185,2190,2185,2190,2840
+20211122,1154,2190,2190,2180,2185,118923
+20211122,1155,2190,2190,2180,2185,107331
+20211122,1156,2185,2185,2180,2185,75433
+20211122,1157,2180,2185,2180,2185,46379
+20211122,1158,2185,2185,2180,2180,125724
+20211122,1159,2180,2185,2180,2185,27503
+20211122,1200,2185,2185,2180,2185,27915
+20211122,1201,2185,2185,2180,2180,70846
+20211122,1202,2185,2185,2180,2185,40712
+20211122,1203,2185,2185,2180,2185,96298
+20211122,1204,2185,2185,2180,2185,91174
+20211122,1205,2185,2185,2180,2185,74845
+20211122,1206,2180,2185,2180,2180,55931
+20211122,1207,2185,2185,2180,2185,37650
+20211122,1208,2180,2185,2180,2185,11150
+20211122,1209,2180,2185,2180,2185,28509
+20211122,1210,2185,2185,2180,2185,47280
+20211122,1211,2185,2185,2180,2180,76628
+20211122,1212,2185,2185,2180,2185,348041
+20211122,1213,2185,2185,2180,2185,1266594
+20211122,1214,2185,2185,2175,2185,4496071
+20211122,1215,2185,2185,2180,2180,134775
+20211122,1216,2185,2185,2180,2180,1578548
+20211122,1217,2180,2185,2180,2180,1997555
+20211122,1218,2175,2180,2175,2180,288401
+20211122,1219,2180,2180,2175,2180,107818
+20211122,1220,2180,2185,2175,2180,624866
+20211122,1221,2180,2185,2180,2185,24691
+20211122,1222,2180,2185,2180,2180,604755
+20211122,1223,2180,2185,2180,2185,509531
+20211122,1224,2180,2185,2180,2180,5834
+20211122,1225,2185,2185,2180,2185,88993
+20211122,1226,2180,2185,2175,2180,227144
+20211122,1227,2180,2180,2175,2180,291015
+20211122,1228,2180,2185,2175,2180,364117
+20211122,1229,2175,2180,2175,2180,132794
+20211122,1230,2175,2180,2175,2180,57513
+20211122,1231,2180,2180,2175,2180,28599
+20211122,1232,2180,2180,2175,2180,22066
+20211122,1233,2180,2180,2175,2180,23521
+20211122,1234,2180,2180,2175,2180,157496
+20211122,1235,2180,2180,2175,2180,37900
+20211122,1236,2180,2180,2175,2175,20962
+20211122,1237,2175,2180,2175,2180,156773
+20211122,1238,2180,2180,2175,2180,62610
+20211122,1239,2180,2180,2175,2180,16428
+20211122,1240,2180,2180,2175,2180,33182
+20211122,1241,2180,2180,2175,2180,35842
+20211122,1242,2180,2180,2175,2180,278926
+20211122,1243,2180,2180,2175,2180,28789
+20211122,1244,2180,2180,2175,2180,61431
+20211122,1245,2180,2180,2175,2180,93054
+20211122,1246,2180,2180,2175,2180,46182
+20211122,1247,2180,2180,2175,2180,157475
+20211122,1248,2180,2180,2175,2180,1655607
+20211122,1249,2180,2185,2175,2185,480723
+20211122,1250,2185,2185,2180,2180,329785
+20211122,1251,2180,2185,2175,2180,511705
+20211122,1252,2180,2180,2175,2180,14306
+20211122,1253,2180,2180,2175,2180,133928
+20211122,1254,2180,2180,2175,2180,38761
+20211122,1255,2175,2180,2175,2180,55359
+20211122,1256,2180,2180,2175,2180,29194
+20211122,1257,2180,2180,2175,2180,42027
+20211122,1258,2180,2180,2175,2180,89395
+20211122,1259,2180,2180,2175,2180,112007
+20211122,1300,2180,2180,2175,2175,126213
+20211122,1301,2180,2180,2175,2180,73710
+20211122,1302,2180,2180,2175,2180,49024
+20211122,1303,2180,2180,2175,2180,12805
+20211122,1304,2180,2180,2175,2175,60942
+20211122,1305,2175,2180,2175,2180,67967
+20211122,1306,2175,2180,2175,2180,624124
+20211122,1307,2180,2185,2175,2180,428770
+20211122,1308,2180,2180,2175,2180,26565
+20211122,1309,2180,2180,2175,2180,115143
+20211122,1310,2180,2185,2180,2180,366536
+20211122,1311,2180,2180,2175,2180,175083
+20211122,1312,2180,2180,2175,2180,15305
+20211122,1313,2180,2180,2170,2175,4665306
+20211122,1314,2175,2180,2175,2175,98318
+20211122,1315,2175,2180,2175,2175,26720
+20211122,1316,2175,2180,2170,2175,444224
+20211122,1317,2175,2175,2170,2175,219773
+20211122,1318,2175,2180,2170,2175,660151
+20211122,1319,2175,2175,2170,2175,156113
+20211122,1320,2175,2175,2170,2170,48146
+20211122,1321,2175,2175,2170,2175,21548
+20211122,1322,2175,2175,2170,2175,184470
+20211122,1323,2175,2175,2170,2175,36807
+20211122,1324,2170,2180,2170,2175,693970
+20211122,1325,2170,2180,2170,2175,198092
+20211122,1326,2175,2180,2170,2180,503339
+20211122,1327,2180,2180,2175,2180,34832
+20211122,1328,2180,2180,2175,2180,15105
+20211122,1329,2180,2180,2175,2175,12281
+20211122,1330,2175,2180,2175,2175,1434036
+20211122,1331,2175,2180,2175,2180,323035
+20211122,1332,2175,2180,2175,2180,69491
+20211122,1333,2180,2180,2175,2180,26721
+20211122,1334,2175,2180,2175,2175,31703
+20211122,1335,2175,2180,2175,2180,53907
+20211122,1336,2180,2180,2175,2175,52874
+20211122,1337,2175,2180,2175,2180,14129
+20211122,1338,2180,2180,2175,2180,13663
+20211122,1339,2175,2180,2175,2180,33904
+20211122,1340,2175,2180,2175,2180,41395
+20211122,1341,2180,2180,2175,2175,12878
+20211122,1342,2175,2180,2175,2180,41402
+20211122,1343,2180,2180,2175,2180,127103
+20211122,1344,2180,2180,2175,2180,13623
+20211122,1345,2180,2180,2175,2180,89908
+20211122,1346,2180,2180,2175,2180,249833
+20211122,1347,2180,2180,2175,2175,539118
+20211122,1348,2175,2180,2175,2175,494849
+20211122,1349,2180,2180,2175,2180,13002
+20211122,1350,2180,2180,2175,2180,30882
+20211122,1351,2180,2180,2175,2180,105695
+20211122,1352,2180,2180,2175,2175,24432
+20211122,1353,2175,2180,2175,2175,9990
+20211122,1354,2180,2180,2175,2180,27917
+20211122,1355,2180,2185,2175,2180,2387842
+20211122,1356,2180,2180,2175,2180,363237
+20211122,1357,2185,2185,2175,2175,626533
+20211122,1358,2175,2185,2175,2180,127045
+20211122,1359,2180,2185,2175,2180,248757
+20211122,1400,2180,2185,2180,2185,11378
+20211122,1401,2180,2185,2175,2175,674580
+20211122,1402,2180,2180,2175,2180,84347
+20211122,1403,2180,2185,2175,2180,228526
+20211122,1404,2180,2180,2175,2180,216001
+20211122,1405,2180,2180,2175,2180,44206
+20211122,1406,2180,2180,2175,2175,10320
+20211122,1407,2180,2180,2175,2180,206644
+20211122,1408,2180,2180,2175,2180,134990
+20211122,1409,2180,2185,2175,2185,125980
+20211122,1410,2185,2185,2175,2180,202156
+20211122,1411,2180,2180,2175,2180,248416
+20211122,1412,2180,2180,2175,2180,10929
+20211122,1413,2180,2180,2175,2180,61092
+20211122,1414,2180,2180,2175,2175,8631
+20211122,1415,2175,2180,2175,2180,54784
+20211122,1416,2180,2180,2175,2180,216604
+20211122,1417,2180,2180,2175,2175,69599
+20211122,1418,2180,2180,2175,2175,22998
+20211122,1419,2180,2180,2175,2180,140277
+20211122,1420,2180,2180,2175,2180,2716126
+20211122,1421,2180,2180,2175,2180,32802
+20211122,1422,2180,2180,2175,2180,392859
+20211122,1423,2180,2180,2175,2180,176914
+20211122,1424,2180,2180,2175,2180,1353901
+20211122,1425,2175,2180,2175,2175,25700
+20211122,1426,2180,2180,2175,2180,3839
+20211122,1427,2180,2180,2175,2180,21418
+20211122,1428,2180,2180,2175,2180,12952
+20211122,1429,2180,2180,2175,2180,14635
+20211122,1430,2180,2180,2175,2180,18624
+20211122,1431,2180,2180,2170,2175,4065445
+20211122,1432,2175,2175,2170,2175,2645270
+20211122,1433,2175,2175,2170,2175,36938
+20211122,1434,2175,2175,2170,2175,1001879
+20211122,1435,2175,2175,2170,2175,110935
+20211122,1436,2175,2175,2170,2175,41120
+20211122,1437,2175,2175,2170,2175,76451
+20211122,1438,2175,2175,2170,2170,1788927
+20211122,1439,2170,2175,2170,2170,5383520
+20211122,1440,2170,2175,2165,2170,306511
+20211122,1441,2170,2175,2170,2170,6030
+20211122,1442,2170,2175,2170,2170,51518
+20211122,1443,2175,2175,2165,2170,431038
+20211122,1444,2170,2170,2165,2170,64250
+20211122,1445,2170,2170,2165,2170,121064
+20211122,1446,2170,2170,2165,2170,1300607
+20211122,1447,2170,2170,2165,2165,1725619
+20211122,1448,2170,2170,2160,2160,713081
+20211122,1449,2165,2165,2160,2165,45666
+20211122,1450,2165,2165,2160,2165,59275
+20211122,1451,2165,2165,2160,2165,293443
+20211122,1452,2165,2165,2160,2160,537801
+20211122,1453,2165,2165,2160,2165,238917
+20211122,1454,2165,2165,2160,2165,2029820
+20211122,1455,2165,2165,2160,2165,182672
+20211122,1456,2165,2165,2160,2165,100693
+20211122,1457,2160,2165,2160,2165,95223
+20211122,1458,2165,2165,2160,2165,65317
+20211122,1459,2165,2165,2160,2165,108884
+20211122,1500,2160,2165,2160,2165,146719
+20211122,1501,2165,2165,2160,2165,26009
+20211122,1502,2165,2165,2160,2165,119923
+20211122,1503,2165,2165,2160,2165,124507
+20211122,1504,2165,2165,2160,2165,97395
+20211122,1505,2165,2165,2160,2165,1240412
+20211122,1506,2165,2165,2160,2165,68605
+20211122,1507,2165,2165,2160,2165,68900
+20211122,1508,2165,2165,2160,2165,100084
+20211122,1509,2160,2165,2160,2165,51897
+20211122,1510,2165,2165,2160,2160,60225
+20211122,1511,2165,2165,2160,2165,135464
+20211122,1512,2165,2165,2160,2165,167957
+20211122,1513,2165,2165,2160,2165,155077
+20211122,1514,2165,2165,2160,2160,65047
+20211122,1515,2160,2165,2160,2160,223494
+20211122,1516,2165,2165,2160,2160,1526298
+20211122,1517,2160,2165,2155,2160,5589921
+20211122,1518,2165,2165,2160,2160,354764
+20211122,1519,2160,2165,2160,2165,193885
+20211122,1520,2165,2165,2160,2165,361629
+20211122,1530,2160,2160,2160,2160,2465834