init

resources/hts/252670_20220712.csv

@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20220712,0901,3320,3325,3310,3315,6200821
+20220712,0902,3315,3330,3305,3325,4179004
+20220712,0903,3325,3335,3320,3330,2598238
+20220712,0904,3335,3340,3330,3335,2228038
+20220712,0905,3335,3340,3325,3325,1552517
+20220712,0906,3325,3330,3325,3330,1113158
+20220712,0907,3325,3340,3325,3335,1829005
+20220712,0908,3335,3335,3325,3335,1500755
+20220712,0909,3335,3345,3335,3345,2401856
+20220712,0910,3345,3355,3345,3355,2518378
+20220712,0911,3355,3355,3345,3350,2075847
+20220712,0912,3350,3355,3345,3355,1867434
+20220712,0913,3355,3360,3350,3355,2109259
+20220712,0914,3355,3355,3345,3350,915054
+20220712,0915,3350,3355,3345,3350,1447238
+20220712,0916,3350,3355,3345,3350,506799
+20220712,0917,3345,3350,3340,3350,1253178
+20220712,0918,3345,3355,3345,3355,709226
+20220712,0919,3350,3370,3350,3365,3787312
+20220712,0920,3360,3365,3360,3360,893265
+20220712,0921,3365,3365,3360,3360,1235323
+20220712,0922,3360,3365,3355,3360,1232169
+20220712,0923,3365,3370,3360,3360,1321696
+20220712,0924,3360,3365,3355,3360,609367
+20220712,0925,3360,3360,3350,3355,911857
+20220712,0926,3360,3360,3350,3355,302183
+20220712,0927,3355,3365,3355,3360,808209
+20220712,0928,3360,3365,3360,3360,172041
+20220712,0929,3365,3370,3360,3365,1305579
+20220712,0930,3365,3365,3360,3360,714808
+20220712,0931,3360,3370,3360,3365,730184
+20220712,0932,3360,3365,3360,3365,591503
+20220712,0933,3365,3365,3355,3360,357957
+20220712,0934,3355,3360,3350,3355,612294
+20220712,0935,3350,3360,3350,3355,430306
+20220712,0936,3355,3355,3345,3345,850656
+20220712,0937,3345,3350,3345,3350,592255
+20220712,0938,3350,3355,3345,3355,304349
+20220712,0939,3355,3360,3350,3350,477748
+20220712,0940,3350,3360,3350,3350,235870
+20220712,0941,3355,3355,3345,3350,849533
+20220712,0942,3350,3355,3345,3350,145054
+20220712,0943,3355,3360,3350,3355,422315
+20220712,0944,3355,3360,3350,3350,180532
+20220712,0945,3355,3360,3350,3355,152044
+20220712,0946,3355,3355,3350,3350,876327
+20220712,0947,3350,3355,3345,3350,498859
+20220712,0948,3350,3355,3350,3355,44410
+20220712,0949,3355,3360,3355,3355,541893
+20220712,0950,3355,3370,3355,3365,1683202
+20220712,0951,3370,3375,3365,3370,2264940
+20220712,0952,3370,3370,3365,3365,113571
+20220712,0953,3370,3375,3365,3370,892754
+20220712,0954,3370,3375,3365,3375,252979
+20220712,0955,3375,3375,3365,3370,368467
+20220712,0956,3370,3375,3365,3370,277719
+20220712,0957,3370,3375,3365,3375,266306
+20220712,0958,3375,3375,3365,3365,392199
+20220712,0959,3365,3370,3365,3365,796831
+20220712,1000,3365,3370,3365,3365,89045
+20220712,1001,3365,3370,3365,3365,402422
+20220712,1002,3370,3370,3365,3370,87420
+20220712,1003,3370,3370,3360,3365,389762
+20220712,1004,3360,3365,3360,3360,126529
+20220712,1005,3360,3365,3360,3365,82905
+20220712,1006,3360,3370,3360,3365,188189
+20220712,1007,3370,3370,3365,3370,289112
+20220712,1008,3370,3370,3360,3365,157989
+20220712,1009,3360,3370,3360,3370,136819
+20220712,1010,3365,3370,3365,3370,28567
+20220712,1011,3370,3375,3370,3375,936006
+20220712,1012,3375,3380,3370,3375,2300575
+20220712,1013,3375,3375,3370,3375,29318
+20220712,1014,3375,3375,3370,3375,30279
+20220712,1015,3370,3375,3370,3375,64781
+20220712,1016,3375,3375,3365,3370,1667513
+20220712,1017,3370,3375,3370,3375,1714023
+20220712,1018,3375,3375,3370,3375,41054
+20220712,1019,3375,3380,3370,3375,403506
+20220712,1020,3375,3380,3375,3375,139496
+20220712,1021,3380,3380,3375,3375,70250
+20220712,1022,3380,3380,3370,3375,463103
+20220712,1023,3375,3380,3370,3375,199157
+20220712,1024,3375,3380,3375,3380,1347176
+20220712,1025,3380,3385,3380,3385,1498532
+20220712,1026,3385,3385,3380,3385,346621
+20220712,1027,3385,3390,3380,3385,689769
+20220712,1028,3385,3390,3380,3380,940617
+20220712,1029,3385,3385,3375,3380,589878
+20220712,1030,3380,3385,3375,3380,735428
+20220712,1031,3380,3380,3375,3375,108528
+20220712,1032,3380,3380,3370,3375,926222
+20220712,1033,3370,3375,3370,3370,88293
+20220712,1034,3370,3375,3370,3370,49637
+20220712,1035,3370,3380,3370,3375,213262
+20220712,1036,3375,3380,3375,3375,52388
+20220712,1037,3375,3380,3375,3380,27702
+20220712,1038,3380,3390,3380,3385,1016229
+20220712,1039,3390,3390,3385,3385,37118
+20220712,1040,3390,3390,3380,3380,716171
+20220712,1041,3380,3380,3370,3375,1245996
+20220712,1042,3375,3375,3365,3365,923523
+20220712,1043,3365,3370,3365,3370,124144
+20220712,1044,3370,3375,3370,3370,775512
+20220712,1045,3370,3375,3370,3370,62703
+20220712,1046,3370,3375,3370,3375,604588
+20220712,1047,3375,3380,3375,3375,83635
+20220712,1048,3375,3385,3375,3385,508076
+20220712,1049,3385,3385,3380,3380,102998
+20220712,1050,3380,3385,3380,3380,332175
+20220712,1051,3380,3385,3380,3380,275238
+20220712,1052,3380,3385,3375,3380,249224
+20220712,1053,3385,3385,3380,3380,288439
+20220712,1054,3380,3385,3375,3380,47400
+20220712,1055,3380,3385,3380,3385,1692263
+20220712,1056,3385,3385,3380,3385,260609
+20220712,1057,3385,3385,3380,3385,102436
+20220712,1058,3385,3385,3375,3380,276135
+20220712,1059,3385,3385,3375,3380,109501
+20220712,1100,3375,3380,3375,3375,63349
+20220712,1101,3375,3380,3375,3380,44636
+20220712,1102,3380,3380,3375,3375,14854
+20220712,1103,3375,3380,3375,3375,65337
+20220712,1104,3380,3385,3380,3380,519145
+20220712,1105,3380,3390,3380,3385,798048
+20220712,1106,3385,3385,3375,3375,442757
+20220712,1107,3380,3380,3370,3375,976312
+20220712,1108,3375,3375,3370,3375,99210
+20220712,1109,3370,3375,3370,3375,72098
+20220712,1110,3375,3380,3370,3375,196080
+20220712,1111,3380,3380,3375,3380,324008
+20220712,1112,3380,3380,3375,3375,10623
+20220712,1113,3375,3385,3375,3385,170356
+20220712,1114,3380,3385,3380,3385,38136
+20220712,1115,3385,3385,3380,3380,21152
+20220712,1116,3380,3390,3380,3385,1147336
+20220712,1117,3385,3385,3380,3385,3943
+20220712,1118,3385,3385,3380,3385,130952
+20220712,1119,3385,3385,3380,3385,36552
+20220712,1120,3385,3385,3375,3375,689948
+20220712,1121,3380,3380,3375,3375,11539
+20220712,1122,3380,3380,3375,3375,33992
+20220712,1123,3375,3380,3375,3375,61924
+20220712,1124,3380,3380,3375,3380,24163
+20220712,1125,3375,3380,3375,3380,886560
+20220712,1126,3380,3380,3375,3375,38559
+20220712,1127,3375,3380,3370,3380,60304
+20220712,1128,3375,3380,3375,3375,94652
+20220712,1129,3380,3380,3375,3380,16801
+20220712,1130,3380,3385,3380,3380,461010
+20220712,1131,3380,3380,3375,3375,12594
+20220712,1132,3380,3385,3380,3385,221064
+20220712,1133,3385,3385,3380,3380,221999
+20220712,1134,3380,3380,3375,3380,47088
+20220712,1135,3375,3380,3375,3380,3466
+20220712,1136,3380,3380,3375,3380,27592
+20220712,1137,3380,3380,3375,3380,121304
+20220712,1138,3380,3385,3380,3385,100113
+20220712,1139,3385,3385,3380,3380,16358
+20220712,1140,3380,3385,3380,3385,2806
+20220712,1141,3380,3385,3380,3385,24739
+20220712,1142,3385,3385,3380,3380,33742
+20220712,1143,3380,3385,3380,3385,44966
+20220712,1144,3380,3385,3380,3385,14561
+20220712,1145,3380,3385,3380,3380,34622
+20220712,1146,3385,3385,3380,3380,3674
+20220712,1147,3380,3385,3380,3380,216327
+20220712,1148,3385,3385,3380,3380,466231
+20220712,1149,3380,3385,3380,3380,120004
+20220712,1150,3380,3385,3380,3380,16818
+20220712,1151,3380,3385,3380,3385,30836
+20220712,1152,3385,3385,3380,3385,11774
+20220712,1153,3385,3385,3380,3385,11850
+20220712,1154,3380,3385,3380,3385,90762
+20220712,1155,3385,3390,3385,3385,2035686
+20220712,1156,3385,3390,3385,3390,51850
+20220712,1157,3390,3390,3380,3385,533815
+20220712,1158,3380,3390,3380,3385,394115
+20220712,1159,3385,3385,3380,3385,13550
+20220712,1200,3380,3385,3380,3380,672877
+20220712,1201,3380,3385,3380,3385,427588
+20220712,1202,3385,3385,3380,3380,15113
+20220712,1203,3380,3385,3380,3385,169139
+20220712,1204,3385,3390,3385,3385,65096
+20220712,1205,3390,3390,3385,3390,39871
+20220712,1206,3390,3390,3385,3385,4359
+20220712,1207,3385,3395,3385,3390,2750794
+20220712,1208,3390,3395,3385,3390,361251
+20220712,1209,3390,3395,3385,3390,346325
+20220712,1210,3390,3390,3385,3390,119384
+20220712,1211,3390,3390,3385,3385,12575
+20220712,1212,3390,3390,3385,3390,20403
+20220712,1213,3385,3390,3385,3390,8005
+20220712,1214,3390,3390,3385,3390,382009
+20220712,1215,3390,3390,3385,3385,19379
+20220712,1216,3390,3390,3385,3390,28172
+20220712,1217,3390,3390,3385,3390,490791
+20220712,1218,3390,3395,3390,3390,400702
+20220712,1219,3390,3395,3390,3395,35447
+20220712,1220,3395,3395,3390,3395,41304
+20220712,1221,3390,3395,3390,3395,87395
+20220712,1222,3390,3395,3385,3385,557633
+20220712,1223,3390,3395,3385,3395,121168
+20220712,1224,3395,3395,3390,3390,357777
+20220712,1225,3390,3390,3385,3390,458240
+20220712,1226,3390,3395,3385,3385,218043
+20220712,1227,3390,3390,3385,3390,218671
+20220712,1228,3385,3390,3385,3390,347907
+20220712,1229,3390,3390,3385,3390,35537
+20220712,1230,3385,3390,3385,3390,5822
+20220712,1231,3390,3390,3385,3385,14219
+20220712,1232,3385,3390,3385,3390,11094
+20220712,1233,3390,3390,3385,3390,68410
+20220712,1234,3390,3395,3390,3390,555373
+20220712,1235,3390,3395,3390,3390,93737
+20220712,1236,3390,3395,3390,3395,50394
+20220712,1237,3390,3395,3390,3390,10945
+20220712,1238,3390,3395,3390,3395,17461
+20220712,1239,3395,3395,3385,3390,744215
+20220712,1240,3390,3390,3385,3390,132055
+20220712,1241,3390,3390,3385,3390,11352
+20220712,1242,3390,3395,3385,3390,125713
+20220712,1243,3390,3390,3390,3390,32333
+20220712,1244,3390,3390,3380,3380,1180475
+20220712,1245,3385,3385,3375,3380,664607
+20220712,1246,3375,3385,3375,3380,279934
+20220712,1247,3380,3385,3375,3385,397424
+20220712,1248,3380,3385,3380,3385,17381
+20220712,1249,3380,3385,3380,3385,149917
+20220712,1250,3385,3385,3380,3385,13212
+20220712,1251,3380,3380,3375,3380,608537
+20220712,1252,3380,3380,3375,3380,76895
+20220712,1253,3380,3380,3375,3380,79727
+20220712,1254,3380,3380,3375,3380,209395
+20220712,1255,3375,3380,3375,3375,1163305
+20220712,1256,3375,3380,3370,3375,468654
+20220712,1257,3375,3380,3375,3375,265540
+20220712,1258,3375,3380,3375,3375,262848
+20220712,1259,3370,3380,3370,3370,495917
+20220712,1300,3370,3375,3370,3375,12626
+20220712,1301,3375,3380,3370,3375,497542
+20220712,1302,3375,3380,3375,3375,44369
+20220712,1303,3375,3380,3375,3380,23664
+20220712,1304,3375,3380,3375,3380,807968
+20220712,1305,3380,3380,3375,3375,14138
+20220712,1306,3375,3380,3375,3380,16391
+20220712,1307,3380,3380,3375,3375,16324
+20220712,1308,3380,3380,3375,3375,4915
+20220712,1309,3375,3380,3375,3380,18021
+20220712,1310,3380,3380,3375,3380,882001
+20220712,1311,3380,3380,3375,3375,17848
+20220712,1312,3380,3380,3375,3380,151475
+20220712,1313,3380,3380,3375,3380,10274
+20220712,1314,3380,3385,3375,3380,318871
+20220712,1315,3380,3385,3375,3380,215482
+20220712,1316,3380,3385,3375,3380,189892
+20220712,1317,3380,3380,3375,3380,179128
+20220712,1318,3380,3385,3375,3380,167367
+20220712,1319,3380,3385,3375,3380,125742
+20220712,1320,3380,3385,3380,3380,12009
+20220712,1321,3385,3385,3380,3380,3787
+20220712,1322,3385,3385,3385,3385,1449384
+20220712,1323,3380,3385,3380,3385,78774
+20220712,1324,3385,3385,3380,3385,299897
+20220712,1325,3385,3385,3380,3385,33462
+20220712,1326,3385,3385,3380,3385,264736
+20220712,1327,3385,3385,3380,3385,9958
+20220712,1328,3385,3385,3380,3385,28581
+20220712,1329,3380,3385,3380,3385,14421
+20220712,1330,3385,3385,3380,3385,115872
+20220712,1331,3385,3385,3380,3380,70096
+20220712,1332,3380,3385,3380,3385,23224
+20220712,1333,3385,3385,3380,3385,29626
+20220712,1334,3385,3385,3380,3385,8488
+20220712,1335,3385,3390,3385,3390,305080
+20220712,1336,3390,3390,3385,3390,308899
+20220712,1337,3390,3390,3380,3390,770216
+20220712,1338,3390,3390,3385,3385,6154
+20220712,1339,3385,3385,3380,3385,164351
+20220712,1340,3385,3390,3385,3390,93168
+20220712,1341,3390,3390,3385,3390,140116
+20220712,1342,3390,3390,3385,3390,7025
+20220712,1343,3385,3390,3385,3385,52868
+20220712,1344,3390,3390,3385,3390,22391
+20220712,1345,3390,3395,3385,3390,1343802
+20220712,1346,3390,3395,3385,3390,136597
+20220712,1347,3390,3390,3385,3390,309659
+20220712,1348,3390,3395,3390,3390,111903
+20220712,1349,3395,3395,3390,3390,38050
+20220712,1350,3390,3395,3390,3390,32124
+20220712,1351,3395,3395,3390,3390,39515
+20220712,1352,3395,3395,3390,3390,20226
+20220712,1353,3395,3395,3390,3390,40756
+20220712,1354,3390,3395,3390,3390,45551
+20220712,1355,3390,3395,3385,3390,830174
+20220712,1356,3390,3395,3385,3395,644966
+20220712,1357,3395,3395,3390,3395,120288
+20220712,1358,3395,3395,3385,3390,263853
+20220712,1359,3390,3395,3385,3395,289142
+20220712,1400,3395,3395,3390,3395,12064
+20220712,1401,3395,3395,3390,3395,416576
+20220712,1402,3395,3400,3395,3395,1900024
+20220712,1403,3395,3400,3390,3395,451975
+20220712,1404,3395,3400,3390,3395,136989
+20220712,1405,3395,3395,3390,3395,127698
+20220712,1406,3395,3400,3390,3395,494029
+20220712,1407,3395,3400,3390,3390,200887
+20220712,1408,3390,3395,3390,3390,621394
+20220712,1409,3395,3395,3390,3395,221133
+20220712,1410,3390,3395,3385,3390,120720
+20220712,1411,3390,3395,3385,3395,236731
+20220712,1412,3395,3395,3390,3395,24755
+20220712,1413,3395,3395,3390,3395,4779
+20220712,1414,3395,3395,3390,3390,21575
+20220712,1415,3390,3395,3390,3390,228854
+20220712,1416,3395,3395,3390,3395,16774
+20220712,1417,3395,3395,3390,3395,105546
+20220712,1418,3395,3395,3390,3390,275356
+20220712,1419,3395,3395,3390,3395,16094
+20220712,1420,3395,3395,3385,3390,83471
+20220712,1421,3390,3390,3385,3385,701465
+20220712,1422,3385,3390,3380,3385,256360
+20220712,1423,3380,3385,3380,3380,420679
+20220712,1424,3380,3385,3380,3380,375939
+20220712,1425,3380,3380,3375,3380,136253
+20220712,1426,3380,3380,3375,3375,512946
+20220712,1427,3375,3380,3375,3380,134362
+20220712,1428,3375,3380,3370,3375,1240835
+20220712,1429,3380,3380,3375,3375,17189
+20220712,1430,3380,3380,3375,3375,321210
+20220712,1431,3375,3385,3375,3385,1005226
+20220712,1432,3385,3385,3380,3380,1677634
+20220712,1433,3385,3385,3380,3385,18999
+20220712,1434,3380,3385,3380,3380,11948
+20220712,1435,3380,3385,3375,3380,400840
+20220712,1436,3375,3380,3375,3375,29490
+20220712,1437,3380,3380,3375,3380,22368
+20220712,1438,3380,3380,3375,3380,110185
+20220712,1439,3380,3380,3375,3380,121135
+20220712,1440,3380,3385,3375,3380,506087
+20220712,1441,3385,3385,3380,3385,22338
+20220712,1442,3380,3385,3380,3385,350023
+20220712,1443,3380,3385,3380,3380,57808
+20220712,1444,3380,3380,3375,3375,16946
+20220712,1445,3380,3380,3370,3375,2256368
+20220712,1446,3375,3375,3370,3375,110561
+20220712,1447,3375,3375,3370,3375,26352
+20220712,1448,3370,3375,3365,3365,1165321
+20220712,1449,3370,3370,3365,3365,175451
+20220712,1450,3365,3375,3365,3370,1116551
+20220712,1451,3370,3375,3365,3370,439282
+20220712,1452,3365,3375,3365,3375,216581
+20220712,1453,3375,3375,3370,3370,28549
+20220712,1454,3375,3375,3370,3370,53528
+20220712,1455,3370,3375,3365,3370,411002
+20220712,1456,3370,3370,3365,3365,232480
+20220712,1457,3370,3370,3365,3370,398762
+20220712,1458,3370,3375,3370,3370,72758
+20220712,1459,3375,3380,3370,3375,806592
+20220712,1500,3375,3380,3375,3380,48765
+20220712,1501,3375,3380,3370,3380,424866
+20220712,1502,3380,3385,3380,3380,1419696
+20220712,1503,3380,3385,3375,3375,410191
+20220712,1504,3380,3380,3375,3380,6577
+20220712,1505,3380,3380,3375,3380,489207
+20220712,1506,3380,3380,3375,3380,47266
+20220712,1507,3375,3380,3375,3375,46928
+20220712,1508,3380,3380,3370,3375,472289
+20220712,1509,3380,3380,3370,3375,404927
+20220712,1510,3375,3380,3375,3375,142020
+20220712,1511,3375,3375,3370,3375,164011
+20220712,1512,3375,3375,3370,3370,87599
+20220712,1513,3375,3375,3370,3375,51380
+20220712,1514,3370,3375,3370,3370,1571600
+20220712,1515,3370,3370,3365,3365,144814
+20220712,1516,3370,3375,3365,3370,1059417
+20220712,1517,3370,3370,3365,3365,87275
+20220712,1518,3370,3370,3365,3365,107178
+20220712,1519,3365,3370,3360,3365,1943239
+20220712,1520,3365,3365,3360,3365,117523
+20220712,1530,3365,3365,3365,3365,1954377