init

resources/hts/252670_20220701.csv

@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20220701,0901,3290,3305,3290,3295,5854357
+20220701,0902,3300,3300,3280,3285,6574435
+20220701,0903,3285,3285,3275,3280,7601717
+20220701,0904,3275,3280,3265,3270,3782101
+20220701,0905,3270,3275,3265,3265,2190550
+20220701,0906,3265,3265,3260,3260,2055282
+20220701,0907,3260,3275,3260,3270,3199189
+20220701,0908,3265,3270,3255,3265,3525837
+20220701,0909,3265,3275,3260,3270,1602434
+20220701,0910,3275,3285,3270,3285,1408424
+20220701,0911,3285,3290,3280,3285,1223033
+20220701,0912,3285,3290,3275,3290,1306257
+20220701,0913,3290,3290,3280,3285,1103185
+20220701,0914,3285,3285,3275,3280,1418241
+20220701,0915,3280,3290,3280,3290,448346
+20220701,0916,3285,3290,3280,3290,1752325
+20220701,0917,3290,3295,3285,3290,1412669
+20220701,0918,3290,3290,3280,3280,785613
+20220701,0919,3280,3290,3280,3285,809295
+20220701,0920,3285,3290,3275,3275,2078273
+20220701,0921,3275,3285,3275,3280,476226
+20220701,0922,3280,3290,3280,3285,1245560
+20220701,0923,3290,3295,3285,3295,464037
+20220701,0924,3295,3295,3290,3295,555819
+20220701,0925,3295,3300,3290,3295,1190405
+20220701,0926,3295,3300,3285,3295,593832
+20220701,0927,3300,3305,3295,3300,1415557
+20220701,0928,3305,3310,3300,3305,922022
+20220701,0929,3305,3305,3300,3300,860271
+20220701,0930,3300,3300,3285,3290,1745080
+20220701,0931,3290,3290,3285,3290,707066
+20220701,0932,3290,3295,3280,3285,2539919
+20220701,0933,3285,3300,3285,3295,1740013
+20220701,0934,3295,3305,3295,3295,1548044
+20220701,0935,3300,3300,3290,3290,1030605
+20220701,0936,3290,3295,3285,3290,266846
+20220701,0937,3290,3300,3290,3300,842990
+20220701,0938,3300,3305,3295,3300,398424
+20220701,0939,3300,3310,3295,3305,1249029
+20220701,0940,3305,3315,3305,3315,726776
+20220701,0941,3315,3315,3305,3310,620253
+20220701,0942,3310,3310,3300,3310,1171391
+20220701,0943,3310,3315,3305,3315,169388
+20220701,0944,3310,3315,3305,3310,273042
+20220701,0945,3310,3315,3305,3310,1828989
+20220701,0946,3310,3310,3300,3305,194573
+20220701,0947,3300,3300,3290,3295,1678570
+20220701,0948,3295,3300,3290,3295,388100
+20220701,0949,3295,3300,3285,3285,950933
+20220701,0950,3285,3290,3285,3290,167098
+20220701,0951,3285,3290,3280,3285,1153021
+20220701,0952,3285,3295,3285,3295,819816
+20220701,0953,3290,3295,3285,3295,232923
+20220701,0954,3290,3290,3285,3290,969789
+20220701,0955,3290,3295,3285,3295,612276
+20220701,0956,3295,3295,3290,3290,429406
+20220701,0957,3290,3295,3290,3295,804965
+20220701,0958,3295,3300,3290,3300,54416
+20220701,0959,3295,3300,3295,3295,314396
+20220701,1000,3295,3305,3290,3305,1292390
+20220701,1001,3305,3305,3295,3300,607314
+20220701,1002,3295,3300,3290,3295,802448
+20220701,1003,3295,3305,3290,3300,687170
+20220701,1004,3300,3300,3295,3295,319861
+20220701,1005,3295,3300,3295,3300,606765
+20220701,1006,3300,3305,3300,3305,846266
+20220701,1007,3305,3310,3305,3305,475478
+20220701,1008,3310,3310,3300,3300,143926
+20220701,1009,3305,3305,3300,3300,781962
+20220701,1010,3300,3310,3300,3310,294330
+20220701,1011,3310,3310,3305,3310,194912
+20220701,1012,3305,3310,3305,3310,469187
+20220701,1013,3310,3325,3310,3325,3242145
+20220701,1014,3320,3325,3315,3320,2752353
+20220701,1015,3320,3320,3310,3315,501876
+20220701,1016,3315,3320,3315,3320,538199
+20220701,1017,3320,3325,3315,3320,639053
+20220701,1018,3320,3325,3315,3325,512160
+20220701,1019,3325,3325,3320,3320,146261
+20220701,1020,3325,3330,3320,3325,835735
+20220701,1021,3325,3330,3320,3325,383797
+20220701,1022,3320,3330,3320,3330,644899
+20220701,1023,3325,3330,3325,3330,287452
+20220701,1024,3330,3330,3320,3325,474360
+20220701,1025,3325,3330,3325,3330,764837
+20220701,1026,3330,3335,3325,3335,344233
+20220701,1027,3335,3335,3325,3330,988848
+20220701,1028,3330,3335,3325,3335,289389
+20220701,1029,3330,3335,3330,3335,184505
+20220701,1030,3335,3340,3335,3340,629445
+20220701,1031,3340,3345,3340,3340,1173691
+20220701,1032,3345,3355,3340,3355,1967893
+20220701,1033,3350,3360,3350,3360,2245679
+20220701,1034,3355,3365,3345,3365,2704307
+20220701,1035,3365,3370,3360,3370,1177357
+20220701,1036,3365,3370,3360,3365,650148
+20220701,1037,3365,3375,3360,3370,2106479
+20220701,1038,3370,3385,3370,3380,2590298
+20220701,1039,3380,3380,3370,3375,403046
+20220701,1040,3375,3375,3365,3365,1028992
+20220701,1041,3365,3370,3360,3365,2047141
+20220701,1042,3360,3365,3355,3355,886978
+20220701,1043,3355,3360,3355,3360,977941
+20220701,1044,3360,3365,3355,3360,424129
+20220701,1045,3360,3370,3360,3365,1417818
+20220701,1046,3365,3365,3345,3345,1781051
+20220701,1047,3345,3350,3340,3345,1089803
+20220701,1048,3345,3355,3345,3350,783313
+20220701,1049,3350,3355,3340,3345,813754
+20220701,1050,3345,3350,3345,3345,275285
+20220701,1051,3345,3350,3340,3345,457553
+20220701,1052,3345,3345,3335,3335,1166859
+20220701,1053,3335,3340,3330,3330,422613
+20220701,1054,3335,3345,3330,3345,1524215
+20220701,1055,3340,3345,3335,3340,630685
+20220701,1056,3340,3350,3340,3350,1181162
+20220701,1057,3350,3355,3345,3350,954028
+20220701,1058,3350,3355,3345,3355,885444
+20220701,1059,3355,3355,3350,3355,303777
+20220701,1100,3355,3355,3350,3355,1367404
+20220701,1101,3350,3360,3350,3360,241833
+20220701,1102,3360,3360,3350,3350,347187
+20220701,1103,3355,3355,3350,3355,49304
+20220701,1104,3355,3355,3345,3350,628071
+20220701,1105,3350,3355,3345,3345,272057
+20220701,1106,3345,3350,3340,3345,1886373
+20220701,1107,3345,3345,3340,3340,318871
+20220701,1108,3345,3345,3335,3335,485689
+20220701,1109,3340,3345,3335,3340,153511
+20220701,1110,3340,3345,3340,3345,202896
+20220701,1111,3345,3345,3335,3340,329008
+20220701,1112,3345,3345,3335,3340,113112
+20220701,1113,3340,3340,3330,3335,630755
+20220701,1114,3335,3335,3330,3330,129585
+20220701,1115,3335,3340,3330,3335,491770
+20220701,1116,3335,3345,3335,3340,580333
+20220701,1117,3345,3345,3340,3345,346113
+20220701,1118,3345,3350,3340,3350,115208
+20220701,1119,3350,3355,3350,3350,1580386
+20220701,1120,3350,3350,3345,3350,341933
+20220701,1121,3350,3355,3345,3350,317440
+20220701,1122,3355,3355,3345,3345,32080
+20220701,1123,3345,3360,3345,3355,1212667
+20220701,1124,3355,3360,3350,3360,518773
+20220701,1125,3360,3365,3355,3360,857735
+20220701,1126,3360,3365,3355,3365,320273
+20220701,1127,3365,3365,3360,3360,53177
+20220701,1128,3360,3365,3355,3360,823326
+20220701,1129,3360,3360,3355,3360,26588
+20220701,1130,3355,3360,3350,3355,569724
+20220701,1131,3355,3355,3350,3355,40317
+20220701,1132,3350,3365,3350,3360,1106196
+20220701,1133,3360,3370,3360,3365,1045125
+20220701,1134,3365,3370,3360,3365,872021
+20220701,1135,3365,3370,3360,3365,311667
+20220701,1136,3365,3375,3365,3370,1151749
+20220701,1137,3370,3375,3365,3375,494709
+20220701,1138,3375,3375,3365,3370,464817
+20220701,1139,3370,3375,3370,3370,116839
+20220701,1140,3370,3375,3370,3375,127940
+20220701,1141,3375,3375,3365,3370,1903665
+20220701,1142,3370,3375,3365,3375,554446
+20220701,1143,3375,3375,3365,3370,1072705
+20220701,1144,3370,3380,3370,3375,1536344
+20220701,1145,3375,3375,3365,3370,1703417
+20220701,1146,3370,3375,3365,3370,1187305
+20220701,1147,3370,3370,3365,3365,981148
+20220701,1148,3365,3370,3360,3365,148901
+20220701,1149,3365,3365,3360,3360,207035
+20220701,1150,3360,3375,3360,3370,1161558
+20220701,1151,3370,3380,3370,3380,1638770
+20220701,1152,3375,3385,3375,3385,1798205
+20220701,1153,3380,3390,3380,3390,1839142
+20220701,1154,3390,3395,3385,3390,1536482
+20220701,1155,3390,3390,3380,3385,933803
+20220701,1156,3385,3390,3380,3380,342393
+20220701,1157,3380,3385,3380,3385,66760
+20220701,1158,3385,3385,3380,3380,495039
+20220701,1159,3385,3385,3380,3380,865255
+20220701,1200,3380,3385,3375,3375,679051
+20220701,1201,3380,3380,3375,3375,57492
+20220701,1202,3380,3380,3375,3380,1078274
+20220701,1203,3380,3380,3375,3375,465592
+20220701,1204,3375,3380,3370,3375,142104
+20220701,1205,3375,3380,3375,3375,681462
+20220701,1206,3375,3380,3375,3375,154486
+20220701,1207,3375,3385,3375,3385,371447
+20220701,1208,3385,3390,3380,3390,1023520
+20220701,1209,3385,3395,3385,3390,1533746
+20220701,1210,3390,3395,3385,3390,530540
+20220701,1211,3390,3395,3385,3390,187899
+20220701,1212,3385,3395,3385,3395,329030
+20220701,1213,3395,3395,3390,3395,1175633
+20220701,1214,3395,3400,3390,3395,1967500
+20220701,1215,3395,3400,3390,3400,661128
+20220701,1216,3400,3400,3390,3400,1572943
+20220701,1217,3395,3400,3390,3395,312611
+20220701,1218,3395,3400,3390,3390,412551
+20220701,1219,3395,3400,3390,3395,325518
+20220701,1220,3395,3400,3395,3400,389513
+20220701,1221,3400,3400,3395,3395,411608
+20220701,1222,3395,3400,3390,3395,438446
+20220701,1223,3395,3395,3390,3395,82157
+20220701,1224,3390,3395,3385,3385,443389
+20220701,1225,3385,3395,3385,3390,1242118
+20220701,1226,3390,3395,3385,3390,252559
+20220701,1227,3390,3395,3385,3390,41038
+20220701,1228,3390,3395,3390,3390,220455
+20220701,1229,3390,3390,3385,3385,222384
+20220701,1230,3385,3395,3385,3385,186573
+20220701,1231,3390,3400,3385,3395,728172
+20220701,1232,3395,3400,3390,3390,341012
+20220701,1233,3395,3400,3390,3390,98250
+20220701,1234,3390,3395,3390,3390,476798
+20220701,1235,3390,3390,3380,3380,733633
+20220701,1236,3385,3385,3380,3385,762656
+20220701,1237,3385,3390,3380,3380,256331
+20220701,1238,3380,3395,3380,3390,443474
+20220701,1239,3390,3395,3385,3390,184299
+20220701,1240,3390,3395,3385,3390,306279
+20220701,1241,3390,3395,3390,3390,96343
+20220701,1242,3395,3400,3390,3395,803973
+20220701,1243,3395,3395,3390,3395,212739
+20220701,1244,3395,3400,3390,3395,418226
+20220701,1245,3400,3400,3390,3395,55490
+20220701,1246,3395,3400,3390,3395,2576414
+20220701,1247,3395,3400,3390,3395,326281
+20220701,1248,3395,3400,3395,3400,107087
+20220701,1249,3400,3405,3395,3405,554497
+20220701,1250,3405,3405,3400,3400,459265
+20220701,1251,3400,3405,3400,3405,62086
+20220701,1252,3405,3405,3395,3400,1182616
+20220701,1253,3400,3405,3400,3400,261920
+20220701,1254,3400,3405,3395,3395,412358
+20220701,1255,3400,3405,3395,3400,253652
+20220701,1256,3400,3400,3390,3395,738849
+20220701,1257,3395,3395,3390,3395,209549
+20220701,1258,3395,3400,3395,3395,103933
+20220701,1259,3395,3400,3395,3395,147866
+20220701,1300,3400,3400,3395,3395,47496
+20220701,1301,3400,3405,3395,3400,602113
+20220701,1302,3400,3405,3390,3395,364348
+20220701,1303,3395,3395,3390,3395,185622
+20220701,1304,3395,3395,3385,3390,1123994
+20220701,1305,3390,3390,3385,3390,306322
+20220701,1306,3390,3395,3390,3390,87929
+20220701,1307,3390,3395,3390,3390,407250
+20220701,1308,3390,3390,3385,3390,261591
+20220701,1309,3385,3390,3385,3390,290149
+20220701,1310,3390,3395,3390,3390,77637
+20220701,1311,3395,3395,3385,3385,192901
+20220701,1312,3390,3395,3385,3395,189728
+20220701,1313,3395,3395,3390,3395,60378
+20220701,1314,3395,3400,3390,3400,483623
+20220701,1315,3395,3405,3395,3400,939712
+20220701,1316,3400,3400,3395,3395,24044
+20220701,1317,3395,3405,3395,3400,121358
+20220701,1318,3405,3410,3400,3405,925100
+20220701,1319,3405,3410,3405,3405,42313
+20220701,1320,3405,3415,3405,3410,1820891
+20220701,1321,3415,3420,3410,3415,1444235
+20220701,1322,3415,3420,3410,3415,364102
+20220701,1323,3415,3420,3410,3415,380148
+20220701,1324,3415,3415,3405,3410,828815
+20220701,1325,3410,3415,3405,3415,217341
+20220701,1326,3410,3420,3405,3415,757822
+20220701,1327,3415,3415,3410,3415,32619
+20220701,1328,3410,3415,3410,3415,230843
+20220701,1329,3410,3420,3410,3415,551646
+20220701,1330,3420,3425,3415,3420,2421413
+20220701,1331,3425,3425,3410,3415,865600
+20220701,1332,3415,3415,3410,3410,115504
+20220701,1333,3410,3420,3410,3415,180492
+20220701,1334,3420,3420,3410,3415,119474
+20220701,1335,3420,3420,3410,3415,136893
+20220701,1336,3420,3420,3415,3415,82695
+20220701,1337,3415,3420,3410,3415,544339
+20220701,1338,3420,3425,3415,3425,1075101
+20220701,1339,3425,3430,3420,3425,1604184
+20220701,1340,3425,3425,3420,3425,569767
+20220701,1341,3425,3425,3415,3425,945195
+20220701,1342,3425,3425,3415,3420,113546
+20220701,1343,3420,3420,3415,3420,69480
+20220701,1344,3420,3420,3410,3410,2132448
+20220701,1345,3405,3415,3405,3410,488539
+20220701,1346,3410,3415,3410,3410,311661
+20220701,1347,3410,3415,3410,3410,341373
+20220701,1348,3410,3415,3410,3410,674682
+20220701,1349,3410,3415,3405,3415,105246
+20220701,1350,3415,3415,3410,3410,46060
+20220701,1351,3410,3415,3410,3415,61384
+20220701,1352,3415,3420,3410,3420,1170571
+20220701,1353,3420,3420,3415,3420,1158735
+20220701,1354,3420,3420,3410,3415,396305
+20220701,1355,3410,3420,3410,3415,139592
+20220701,1356,3415,3415,3410,3410,126260
+20220701,1357,3410,3420,3410,3415,254327
+20220701,1358,3415,3420,3415,3420,63562
+20220701,1359,3420,3420,3415,3420,1807577
+20220701,1400,3415,3425,3415,3420,238069
+20220701,1401,3425,3425,3420,3420,712301
+20220701,1402,3425,3425,3415,3420,167326
+20220701,1403,3425,3430,3420,3425,2348474
+20220701,1404,3425,3430,3420,3425,224452
+20220701,1405,3420,3430,3420,3425,369042
+20220701,1406,3430,3430,3420,3425,268161
+20220701,1407,3425,3425,3420,3425,271013
+20220701,1408,3420,3425,3420,3425,289421
+20220701,1409,3425,3425,3420,3420,816241
+20220701,1410,3420,3420,3415,3415,150663
+20220701,1411,3420,3425,3415,3420,407706
+20220701,1412,3420,3425,3415,3420,172869
+20220701,1413,3415,3425,3415,3420,310194
+20220701,1414,3420,3425,3415,3425,148663
+20220701,1415,3420,3425,3420,3425,52914
+20220701,1416,3420,3430,3420,3430,581121
+20220701,1417,3430,3440,3425,3435,2919857
+20220701,1418,3435,3435,3430,3435,965698
+20220701,1419,3435,3440,3430,3435,496798
+20220701,1420,3435,3440,3430,3435,705440
+20220701,1421,3435,3440,3435,3440,193121
+20220701,1422,3440,3445,3435,3445,1105523
+20220701,1423,3445,3445,3440,3440,814698
+20220701,1424,3440,3445,3435,3445,166973
+20220701,1425,3445,3445,3440,3440,47003
+20220701,1426,3445,3445,3435,3440,572656
+20220701,1427,3440,3440,3430,3435,678849
+20220701,1428,3435,3440,3430,3435,980968
+20220701,1429,3435,3435,3430,3430,34975
+20220701,1430,3435,3435,3425,3430,1386076
+20220701,1431,3430,3435,3425,3430,876592
+20220701,1432,3430,3435,3425,3435,244382
+20220701,1433,3435,3435,3425,3435,378209
+20220701,1434,3430,3435,3430,3435,58323
+20220701,1435,3435,3435,3425,3425,362501
+20220701,1436,3430,3430,3425,3425,83711
+20220701,1437,3425,3430,3420,3425,763198
+20220701,1438,3425,3425,3410,3415,1979331
+20220701,1439,3410,3420,3410,3415,1576002
+20220701,1440,3415,3420,3415,3420,91500
+20220701,1441,3420,3420,3410,3415,1384753
+20220701,1442,3420,3425,3415,3425,656148
+20220701,1443,3420,3425,3415,3420,276746
+20220701,1444,3415,3420,3410,3415,406219
+20220701,1445,3415,3420,3410,3415,1209183
+20220701,1446,3415,3415,3410,3415,588516
+20220701,1447,3415,3420,3410,3415,206542
+20220701,1448,3415,3420,3410,3410,418719
+20220701,1449,3415,3415,3410,3415,296018
+20220701,1450,3410,3420,3410,3420,629203
+20220701,1451,3420,3420,3415,3415,517671
+20220701,1452,3420,3420,3410,3415,591595
+20220701,1453,3415,3420,3410,3415,572992
+20220701,1454,3415,3425,3415,3420,730646
+20220701,1455,3420,3425,3420,3420,798043
+20220701,1456,3420,3425,3415,3415,138056
+20220701,1457,3415,3420,3410,3420,1194708
+20220701,1458,3420,3420,3415,3415,58736
+20220701,1459,3415,3420,3410,3415,214532
+20220701,1500,3415,3415,3410,3415,287365
+20220701,1501,3415,3420,3410,3420,275494
+20220701,1502,3415,3420,3410,3415,537452
+20220701,1503,3415,3420,3405,3410,1727271
+20220701,1504,3410,3415,3405,3410,806838
+20220701,1505,3410,3420,3410,3420,461945
+20220701,1506,3415,3420,3410,3415,215363
+20220701,1507,3410,3420,3410,3415,263579
+20220701,1508,3415,3420,3415,3420,129670
+20220701,1509,3415,3420,3415,3420,2162532
+20220701,1510,3420,3420,3415,3420,112393
+20220701,1511,3420,3420,3415,3415,387375
+20220701,1512,3415,3420,3415,3420,51387
+20220701,1513,3420,3420,3415,3415,1036226
+20220701,1514,3415,3420,3410,3410,213115
+20220701,1515,3410,3420,3410,3415,237941
+20220701,1516,3415,3420,3415,3420,177346
+20220701,1517,3415,3420,3415,3420,88942
+20220701,1518,3415,3425,3415,3420,1411960
+20220701,1519,3420,3420,3415,3420,82309
+20220701,1520,3420,3420,3415,3420,280539
+20220701,1530,3400,3400,3400,3400,2833412