init

resources/hts/252670_20220727.csv

@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20220727,0901,3065,3070,3055,3070,3996540
+20220727,0902,3070,3075,3065,3075,2383326
+20220727,0903,3075,3080,3070,3080,1997323
+20220727,0904,3080,3085,3075,3080,2290873
+20220727,0905,3080,3085,3080,3085,703524
+20220727,0906,3085,3085,3080,3085,419953
+20220727,0907,3085,3085,3075,3080,1415118
+20220727,0908,3080,3085,3080,3085,345953
+20220727,0909,3080,3080,3075,3080,840900
+20220727,0910,3080,3085,3075,3075,589221
+20220727,0911,3075,3080,3075,3075,235896
+20220727,0912,3075,3080,3070,3080,449839
+20220727,0913,3075,3080,3075,3080,2649274
+20220727,0914,3080,3080,3075,3080,585068
+20220727,0915,3075,3075,3070,3075,633070
+20220727,0916,3070,3070,3060,3065,1704557
+20220727,0917,3065,3070,3060,3065,502178
+20220727,0918,3065,3070,3060,3065,313625
+20220727,0919,3065,3065,3060,3060,192364
+20220727,0920,3065,3070,3060,3070,760890
+20220727,0921,3070,3075,3065,3070,847356
+20220727,0922,3070,3075,3065,3075,911009
+20220727,0923,3075,3075,3070,3075,19239
+20220727,0924,3075,3080,3070,3075,568983
+20220727,0925,3075,3080,3075,3075,1371728
+20220727,0926,3075,3075,3070,3075,308205
+20220727,0927,3075,3075,3070,3075,168357
+20220727,0928,3075,3080,3070,3080,652607
+20220727,0929,3080,3080,3075,3080,113232
+20220727,0930,3075,3080,3075,3080,37127
+20220727,0931,3080,3080,3075,3080,37426
+20220727,0932,3080,3085,3080,3080,1018329
+20220727,0933,3080,3085,3075,3080,325746
+20220727,0934,3085,3090,3080,3085,1766940
+20220727,0935,3085,3090,3080,3085,276388
+20220727,0936,3085,3085,3080,3085,51088
+20220727,0937,3085,3085,3080,3080,489149
+20220727,0938,3080,3085,3075,3080,309864
+20220727,0939,3080,3085,3080,3085,86455
+20220727,0940,3080,3080,3075,3080,112659
+20220727,0941,3080,3085,3080,3080,209521
+20220727,0942,3075,3085,3075,3080,122684
+20220727,0943,3080,3085,3080,3085,769316
+20220727,0944,3085,3085,3080,3085,20581
+20220727,0945,3085,3085,3080,3080,289413
+20220727,0946,3080,3085,3075,3080,82553
+20220727,0947,3080,3080,3080,3080,1860
+20220727,0948,3085,3085,3080,3080,5445
+20220727,0949,3080,3085,3080,3080,7242
+20220727,0950,3080,3085,3080,3080,10388
+20220727,0951,3080,3080,3075,3080,410268
+20220727,0952,3080,3080,3075,3080,66224
+20220727,0953,3080,3080,3075,3075,17475
+20220727,0954,3075,3080,3075,3080,99269
+20220727,0955,3080,3085,3080,3080,48185
+20220727,0956,3080,3085,3075,3080,37558
+20220727,0957,3080,3080,3075,3075,46491
+20220727,0958,3075,3080,3075,3075,45469
+20220727,0959,3080,3085,3075,3080,375778
+20220727,1000,3080,3085,3080,3085,1064966
+20220727,1001,3085,3090,3085,3085,230354
+20220727,1002,3085,3090,3080,3085,283716
+20220727,1003,3080,3085,3080,3080,4083
+20220727,1004,3085,3085,3080,3080,104599
+20220727,1005,3080,3085,3080,3085,16373
+20220727,1006,3085,3090,3085,3085,102324
+20220727,1007,3085,3090,3085,3085,518321
+20220727,1008,3085,3090,3085,3085,18175
+20220727,1009,3090,3090,3085,3090,63426
+20220727,1010,3090,3090,3085,3085,194130
+20220727,1011,3085,3090,3085,3085,12429
+20220727,1012,3085,3090,3085,3085,29235
+20220727,1013,3085,3090,3085,3090,1394792
+20220727,1014,3090,3090,3085,3090,113002
+20220727,1015,3090,3090,3085,3085,4376
+20220727,1016,3085,3090,3085,3085,142034
+20220727,1017,3085,3095,3085,3090,904013
+20220727,1018,3095,3095,3090,3095,43483
+20220727,1019,3090,3100,3090,3095,1830259
+20220727,1020,3095,3100,3090,3095,653416
+20220727,1021,3095,3100,3095,3095,902986
+20220727,1022,3095,3100,3095,3095,92392
+20220727,1023,3095,3100,3095,3095,28721
+20220727,1024,3095,3100,3095,3100,522611
+20220727,1025,3095,3100,3095,3100,29590
+20220727,1026,3100,3105,3095,3100,1613197
+20220727,1027,3105,3105,3095,3100,720616
+20220727,1028,3100,3105,3095,3105,247973
+20220727,1029,3105,3105,3100,3105,192375
+20220727,1030,3100,3105,3100,3105,21769
+20220727,1031,3105,3105,3095,3095,396887
+20220727,1032,3100,3100,3095,3095,270054
+20220727,1033,3100,3100,3095,3095,22191
+20220727,1034,3095,3100,3095,3095,139366
+20220727,1035,3100,3100,3095,3100,74072
+20220727,1036,3095,3100,3095,3100,3213
+20220727,1037,3095,3100,3095,3095,88515
+20220727,1038,3095,3100,3095,3095,107009
+20220727,1039,3095,3100,3095,3100,47265
+20220727,1040,3095,3100,3095,3100,9894
+20220727,1041,3095,3100,3095,3100,1259979
+20220727,1042,3100,3100,3095,3100,287010
+20220727,1043,3100,3100,3095,3100,3889
+20220727,1044,3100,3100,3095,3095,5369
+20220727,1045,3100,3100,3095,3095,7674
+20220727,1046,3100,3100,3095,3095,13038
+20220727,1047,3095,3100,3095,3095,801906
+20220727,1048,3100,3100,3095,3095,35062
+20220727,1049,3100,3100,3095,3095,611127
+20220727,1050,3095,3100,3095,3095,8604
+20220727,1051,3095,3100,3095,3100,839645
+20220727,1052,3100,3105,3100,3100,514859
+20220727,1053,3100,3105,3100,3100,84486
+20220727,1054,3105,3105,3095,3095,222166
+20220727,1055,3100,3100,3095,3100,149830
+20220727,1056,3095,3100,3095,3095,351203
+20220727,1057,3095,3095,3095,3095,223841
+20220727,1058,3095,3100,3095,3095,31143
+20220727,1059,3095,3100,3095,3100,13962
+20220727,1100,3095,3100,3095,3100,380471
+20220727,1101,3100,3100,3095,3095,119559
+20220727,1102,3100,3100,3095,3095,86112
+20220727,1103,3095,3100,3095,3100,41218
+20220727,1104,3095,3100,3095,3100,5703
+20220727,1105,3100,3100,3095,3100,19194
+20220727,1106,3095,3100,3095,3095,10271
+20220727,1107,3100,3100,3095,3100,29986
+20220727,1108,3100,3100,3095,3095,23512
+20220727,1109,3095,3100,3095,3095,827698
+20220727,1110,3095,3100,3090,3095,215851
+20220727,1111,3095,3100,3095,3095,112649
+20220727,1112,3095,3100,3095,3100,8122
+20220727,1113,3100,3100,3095,3100,17934
+20220727,1114,3100,3105,3100,3105,1001437
+20220727,1115,3105,3105,3095,3100,159890
+20220727,1116,3100,3100,3095,3100,17036
+20220727,1117,3100,3100,3095,3100,332988
+20220727,1118,3100,3105,3100,3105,215450
+20220727,1119,3100,3105,3095,3100,9913
+20220727,1120,3100,3100,3095,3095,36189
+20220727,1121,3095,3100,3095,3100,1441
+20220727,1122,3100,3100,3095,3100,3472
+20220727,1123,3100,3100,3095,3095,6417
+20220727,1124,3095,3100,3095,3100,561
+20220727,1125,3100,3100,3100,3100,1773
+20220727,1126,3095,3100,3095,3095,1135
+20220727,1127,3100,3100,3095,3095,20580
+20220727,1128,3095,3100,3095,3095,190553
+20220727,1129,3095,3095,3095,3095,7524
+20220727,1130,3095,3100,3095,3100,60832
+20220727,1131,3095,3100,3095,3095,393577
+20220727,1132,3090,3095,3090,3095,414906
+20220727,1133,3095,3095,3090,3095,72793
+20220727,1134,3095,3100,3095,3100,5182
+20220727,1135,3095,3100,3095,3100,25350
+20220727,1136,3100,3100,3095,3095,4628
+20220727,1137,3095,3100,3095,3095,34681
+20220727,1138,3095,3095,3095,3095,286339
+20220727,1139,3095,3100,3095,3095,2785
+20220727,1140,3095,3100,3095,3100,10592
+20220727,1141,3095,3100,3095,3100,4100
+20220727,1142,3095,3100,3095,3095,2222
+20220727,1143,3095,3095,3095,3095,10307
+20220727,1144,3095,3100,3095,3100,3434
+20220727,1145,3095,3100,3095,3095,1410
+20220727,1146,3095,3100,3095,3095,11511
+20220727,1147,3095,3100,3095,3100,28343
+20220727,1148,3100,3100,3095,3095,16118
+20220727,1149,3100,3100,3100,3100,68105
+20220727,1150,3100,3100,3100,3100,63
+20220727,1151,3095,3100,3095,3095,1645
+20220727,1152,3095,3100,3095,3095,22675
+20220727,1153,3100,3100,3095,3095,11401
+20220727,1154,3095,3100,3095,3100,4426
+20220727,1155,3100,3100,3095,3100,2510
+20220727,1156,3095,3100,3095,3095,38635
+20220727,1157,3095,3100,3095,3100,4205
+20220727,1158,3095,3095,3095,3095,3390
+20220727,1159,3095,3095,3095,3095,11288
+20220727,1200,3100,3100,3095,3100,241
+20220727,1201,3100,3100,3100,3100,73454
+20220727,1202,3100,3100,3100,3100,1099733
+20220727,1203,3100,3100,3095,3095,38382
+20220727,1204,3100,3100,3095,3100,4409
+20220727,1205,3100,3100,3100,3100,101
+20220727,1206,3100,3100,3100,3100,356
+20220727,1207,3100,3100,3095,3095,255127
+20220727,1208,3100,3100,3095,3095,7319
+20220727,1209,3100,3100,3095,3095,820
+20220727,1210,3095,3100,3095,3100,20050
+20220727,1211,3100,3100,3095,3095,33208
+20220727,1212,3095,3100,3095,3100,387749
+20220727,1213,3095,3100,3095,3100,19456
+20220727,1214,3100,3100,3095,3100,34440
+20220727,1215,3100,3100,3095,3095,12651
+20220727,1216,3095,3100,3095,3095,7167
+20220727,1217,3095,3100,3090,3100,951555
+20220727,1218,3095,3100,3090,3095,245484
+20220727,1219,3095,3095,3090,3095,19469
+20220727,1220,3095,3095,3095,3095,4411
+20220727,1221,3095,3095,3090,3095,1467
+20220727,1222,3090,3095,3090,3095,452659
+20220727,1223,3095,3095,3095,3095,262132
+20220727,1224,3095,3095,3095,3095,758443
+20220727,1225,3095,3095,3090,3095,4585
+20220727,1226,3095,3095,3090,3090,19032
+20220727,1227,3090,3090,3090,3090,108705
+20220727,1228,3090,3095,3090,3095,71051
+20220727,1229,3095,3095,3095,3095,2139
+20220727,1230,3095,3095,3090,3095,2672
+20220727,1231,3090,3095,3090,3090,6921
+20220727,1232,3090,3090,3090,3090,19474
+20220727,1233,3090,3090,3090,3090,5904
+20220727,1234,3095,3095,3095,3095,9946
+20220727,1235,3095,3095,3090,3095,23323
+20220727,1236,3095,3095,3090,3090,16303
+20220727,1237,3090,3095,3090,3095,4145
+20220727,1238,3095,3095,3090,3090,9552
+20220727,1239,3095,3095,3095,3095,501
+20220727,1240,3095,3095,3090,3095,62389
+20220727,1241,3095,3095,3095,3095,498944
+20220727,1242,3095,3095,3095,3095,74102
+20220727,1243,3095,3100,3095,3095,17393
+20220727,1244,3100,3100,3095,3095,8194
+20220727,1245,3100,3100,3095,3095,8785
+20220727,1246,3095,3100,3095,3095,108989
+20220727,1247,3095,3095,3095,3095,827783
+20220727,1248,3095,3100,3095,3095,80047
+20220727,1249,3095,3100,3095,3095,2487
+20220727,1250,3095,3095,3095,3095,2925
+20220727,1251,3095,3100,3095,3100,3084
+20220727,1252,3100,3100,3095,3095,7683
+20220727,1253,3100,3100,3095,3100,490
+20220727,1254,3100,3100,3095,3095,386184
+20220727,1255,3095,3100,3095,3100,6019
+20220727,1256,3100,3100,3095,3100,1119463
+20220727,1257,3100,3100,3100,3100,766121
+20220727,1258,3095,3100,3095,3100,13265
+20220727,1259,3100,3100,3100,3100,7073
+20220727,1300,3100,3100,3095,3095,9680
+20220727,1301,3095,3100,3095,3095,227085
+20220727,1302,3100,3100,3095,3095,3813
+20220727,1303,3100,3105,3095,3100,125599
+20220727,1304,3100,3105,3100,3100,134926
+20220727,1305,3100,3100,3100,3100,126787
+20220727,1306,3100,3105,3100,3100,6882
+20220727,1307,3105,3105,3100,3105,11743
+20220727,1308,3105,3105,3100,3100,41839
+20220727,1309,3100,3105,3100,3105,39462
+20220727,1310,3105,3105,3100,3105,47943
+20220727,1311,3105,3105,3095,3095,741648
+20220727,1312,3100,3105,3100,3100,106163
+20220727,1313,3100,3105,3100,3100,10693
+20220727,1314,3100,3105,3100,3105,21295
+20220727,1315,3100,3100,3100,3100,201657
+20220727,1316,3100,3100,3100,3100,10630
+20220727,1317,3095,3100,3095,3095,5932
+20220727,1318,3095,3095,3095,3095,2306
+20220727,1319,3095,3095,3095,3095,3119
+20220727,1320,3095,3095,3095,3095,2699
+20220727,1321,3095,3100,3095,3095,10652
+20220727,1322,3095,3100,3095,3100,5317
+20220727,1323,3100,3100,3095,3100,1993032
+20220727,1324,3100,3105,3100,3105,3704
+20220727,1325,3100,3105,3100,3100,5319
+20220727,1326,3100,3105,3100,3100,20919
+20220727,1327,3100,3100,3100,3100,174955
+20220727,1328,3100,3105,3100,3100,659
+20220727,1329,3105,3105,3100,3105,10549
+20220727,1330,3105,3105,3100,3105,15669
+20220727,1331,3100,3100,3100,3100,74202
+20220727,1332,3100,3100,3095,3095,218
+20220727,1333,3100,3100,3100,3100,1812
+20220727,1334,3100,3100,3095,3095,56121
+20220727,1335,3095,3100,3095,3095,23831
+20220727,1336,3095,3100,3095,3095,9864
+20220727,1337,3100,3100,3100,3100,41241
+20220727,1338,3095,3100,3095,3100,3335
+20220727,1339,3095,3100,3095,3100,33692
+20220727,1340,3100,3100,3095,3100,22128
+20220727,1341,3100,3100,3095,3095,49414
+20220727,1342,3100,3100,3095,3095,121
+20220727,1343,3095,3095,3095,3095,3
+20220727,1344,3095,3100,3095,3095,177288
+20220727,1345,3095,3095,3095,3095,792813
+20220727,1346,3095,3095,3095,3095,91609
+20220727,1347,3095,3095,3095,3095,239674
+20220727,1348,3095,3095,3090,3095,159055
+20220727,1349,3095,3095,3095,3095,139120
+20220727,1350,3095,3100,3095,3095,15967
+20220727,1351,3095,3095,3095,3095,218742
+20220727,1352,3095,3095,3090,3095,196624
+20220727,1353,3095,3095,3095,3095,28208
+20220727,1354,3095,3100,3095,3095,3521
+20220727,1355,3095,3100,3095,3100,1202
+20220727,1356,3095,3100,3095,3100,11685
+20220727,1357,3100,3100,3095,3100,107179
+20220727,1358,3095,3095,3095,3095,16286
+20220727,1359,3100,3100,3095,3095,3151
+20220727,1400,3095,3095,3095,3095,353713
+20220727,1401,3095,3100,3090,3095,200616
+20220727,1402,3095,3100,3095,3100,227289
+20220727,1403,3095,3100,3095,3095,52199
+20220727,1404,3095,3095,3090,3090,10761
+20220727,1405,3090,3095,3090,3090,16960
+20220727,1406,3090,3095,3090,3095,99116
+20220727,1407,3095,3095,3095,3095,22135
+20220727,1408,3095,3095,3090,3090,13834
+20220727,1409,3090,3095,3090,3090,28710
+20220727,1410,3090,3095,3090,3090,13091
+20220727,1411,3095,3095,3095,3095,1932
+20220727,1412,3095,3095,3090,3095,3576
+20220727,1413,3095,3095,3095,3095,3754
+20220727,1414,3095,3095,3090,3095,7817
+20220727,1415,3090,3095,3090,3090,1014401
+20220727,1416,3090,3090,3085,3090,415007
+20220727,1417,3090,3095,3085,3090,1078941
+20220727,1418,3090,3090,3085,3085,367360
+20220727,1419,3085,3090,3085,3090,37106
+20220727,1420,3085,3090,3085,3085,7240
+20220727,1421,3085,3090,3085,3085,120553
+20220727,1422,3090,3090,3085,3085,6648
+20220727,1423,3085,3090,3085,3085,194403
+20220727,1424,3085,3090,3085,3085,13468
+20220727,1425,3085,3085,3085,3085,16914
+20220727,1426,3085,3090,3085,3085,772473
+20220727,1427,3085,3085,3080,3080,15172
+20220727,1428,3080,3085,3080,3080,45878
+20220727,1429,3080,3080,3075,3080,681681
+20220727,1430,3075,3080,3075,3080,31605
+20220727,1431,3075,3080,3075,3080,56332
+20220727,1432,3080,3080,3070,3075,829140
+20220727,1433,3075,3075,3070,3075,180108
+20220727,1434,3075,3075,3070,3070,36868
+20220727,1435,3070,3075,3070,3075,442362
+20220727,1436,3075,3080,3075,3075,475848
+20220727,1437,3075,3075,3070,3075,87480
+20220727,1438,3075,3080,3075,3075,70683
+20220727,1439,3075,3080,3075,3075,15251
+20220727,1440,3080,3080,3075,3080,20335
+20220727,1441,3080,3080,3075,3080,13927
+20220727,1442,3080,3080,3075,3080,33106
+20220727,1443,3080,3080,3075,3080,9282
+20220727,1444,3075,3080,3075,3075,88521
+20220727,1445,3075,3080,3075,3080,815310
+20220727,1446,3075,3080,3075,3075,59684
+20220727,1447,3080,3080,3075,3075,10365
+20220727,1448,3075,3080,3075,3075,48788
+20220727,1449,3075,3080,3075,3075,22458
+20220727,1450,3080,3080,3075,3075,541198
+20220727,1451,3075,3080,3075,3075,202128
+20220727,1452,3075,3080,3075,3075,288908
+20220727,1453,3080,3080,3075,3075,47900
+20220727,1454,3080,3080,3075,3075,267498
+20220727,1455,3075,3080,3075,3075,74623
+20220727,1456,3075,3080,3075,3075,43161
+20220727,1457,3075,3075,3075,3075,422657
+20220727,1458,3075,3075,3070,3070,886318
+20220727,1459,3070,3075,3065,3070,179126
+20220727,1500,3070,3075,3070,3075,204093
+20220727,1501,3075,3075,3070,3070,60232
+20220727,1502,3070,3075,3070,3070,358653
+20220727,1503,3070,3075,3065,3070,268840
+20220727,1504,3070,3075,3065,3070,263373
+20220727,1505,3070,3070,3065,3070,93227
+20220727,1506,3070,3070,3065,3065,64212
+20220727,1507,3065,3070,3060,3065,726346
+20220727,1508,3065,3065,3060,3060,450116
+20220727,1509,3060,3070,3060,3065,692599
+20220727,1510,3065,3070,3065,3065,101111
+20220727,1511,3065,3070,3065,3065,10359
+20220727,1512,3070,3070,3065,3070,64101
+20220727,1513,3070,3070,3065,3065,16205
+20220727,1514,3070,3070,3065,3070,33855
+20220727,1515,3070,3070,3065,3065,729003
+20220727,1516,3065,3070,3060,3070,573434
+20220727,1517,3065,3070,3060,3065,199998
+20220727,1518,3065,3070,3065,3065,308638
+20220727,1519,3070,3070,3060,3065,371155
+20220727,1520,3065,3070,3060,3060,422881
+20220727,1530,3060,3060,3060,3060,1684778