init

resources/hts/252670_20220117.csv

@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20220117,0901,2235,2245,2230,2235,5468573
+20220117,0902,2240,2245,2235,2240,4259099
+20220117,0903,2240,2240,2230,2240,5452644
+20220117,0904,2235,2245,2235,2240,915781
+20220117,0905,2235,2245,2230,2245,1797591
+20220117,0906,2240,2245,2235,2240,388138
+20220117,0907,2240,2255,2240,2245,2709322
+20220117,0908,2250,2250,2235,2240,1577095
+20220117,0909,2240,2245,2235,2235,1291674
+20220117,0910,2240,2245,2235,2245,160872
+20220117,0911,2245,2245,2235,2235,411586
+20220117,0912,2235,2240,2235,2240,2643541
+20220117,0913,2240,2250,2240,2245,2260596
+20220117,0914,2245,2250,2240,2250,363615
+20220117,0915,2250,2250,2240,2245,1694981
+20220117,0916,2250,2250,2245,2250,58761
+20220117,0917,2245,2250,2245,2245,458997
+20220117,0918,2250,2260,2245,2255,2186605
+20220117,0919,2260,2260,2245,2250,931515
+20220117,0920,2250,2255,2240,2245,1935302
+20220117,0921,2250,2250,2240,2245,501717
+20220117,0922,2245,2250,2240,2250,77977
+20220117,0923,2250,2250,2245,2250,32223
+20220117,0924,2245,2250,2240,2250,865393
+20220117,0925,2250,2255,2245,2250,1601251
+20220117,0926,2255,2255,2250,2255,140535
+20220117,0927,2250,2255,2245,2250,482184
+20220117,0928,2250,2250,2245,2245,27796
+20220117,0929,2250,2255,2245,2250,450368
+20220117,0930,2245,2255,2245,2255,82016
+20220117,0931,2255,2260,2250,2255,1463825
+20220117,0932,2255,2260,2250,2255,432454
+20220117,0933,2255,2255,2250,2250,40311
+20220117,0934,2255,2260,2250,2260,225912
+20220117,0935,2260,2260,2255,2255,142386
+20220117,0936,2255,2260,2250,2255,352584
+20220117,0937,2255,2260,2255,2255,206837
+20220117,0938,2260,2260,2255,2255,41284
+20220117,0939,2255,2260,2255,2255,35289
+20220117,0940,2260,2265,2255,2265,2650706
+20220117,0941,2265,2265,2260,2265,279074
+20220117,0942,2260,2265,2255,2255,573514
+20220117,0943,2255,2260,2255,2255,531303
+20220117,0944,2255,2260,2255,2260,60063
+20220117,0945,2260,2260,2255,2255,27927
+20220117,0946,2255,2260,2250,2255,1575327
+20220117,0947,2255,2260,2250,2260,53178
+20220117,0948,2255,2260,2255,2260,12570
+20220117,0949,2255,2265,2255,2260,2562992
+20220117,0950,2260,2265,2255,2265,1376885
+20220117,0951,2260,2265,2255,2265,232180
+20220117,0952,2265,2265,2255,2255,28455
+20220117,0953,2260,2260,2255,2260,636408
+20220117,0954,2260,2260,2255,2260,76263
+20220117,0955,2260,2265,2255,2260,1927527
+20220117,0956,2260,2260,2250,2255,1528234
+20220117,0957,2260,2260,2250,2250,86813
+20220117,0958,2250,2260,2250,2255,1037092
+20220117,0959,2255,2260,2250,2255,28834
+20220117,1000,2260,2260,2255,2260,18097
+20220117,1001,2260,2265,2255,2260,913123
+20220117,1002,2265,2265,2260,2265,45722
+20220117,1003,2265,2265,2260,2260,790145
+20220117,1004,2260,2270,2260,2265,2533920
+20220117,1005,2265,2270,2260,2260,75545
+20220117,1006,2260,2270,2260,2265,210211
+20220117,1007,2270,2270,2260,2265,102480
+20220117,1008,2260,2265,2260,2265,21949
+20220117,1009,2260,2270,2260,2270,238870
+20220117,1010,2265,2270,2260,2265,1069631
+20220117,1011,2265,2270,2260,2265,226549
+20220117,1012,2270,2270,2260,2265,111487
+20220117,1013,2260,2270,2260,2270,96297
+20220117,1014,2270,2270,2265,2265,28122
+20220117,1015,2265,2275,2265,2270,3399509
+20220117,1016,2270,2275,2270,2270,44026
+20220117,1017,2275,2275,2270,2275,278888
+20220117,1018,2275,2275,2270,2270,205794
+20220117,1019,2270,2275,2270,2275,46623
+20220117,1020,2275,2275,2270,2275,77906
+20220117,1021,2275,2280,2270,2275,2851520
+20220117,1022,2280,2280,2270,2275,616350
+20220117,1023,2280,2280,2275,2275,96705
+20220117,1024,2275,2280,2275,2275,126064
+20220117,1025,2280,2280,2275,2275,758799
+20220117,1026,2280,2280,2275,2280,168634
+20220117,1027,2280,2285,2275,2285,6984807
+20220117,1028,2285,2285,2275,2280,446347
+20220117,1029,2280,2285,2280,2280,178427
+20220117,1030,2280,2285,2275,2275,935744
+20220117,1031,2275,2285,2275,2280,708363
+20220117,1032,2275,2285,2275,2280,425786
+20220117,1033,2280,2280,2275,2280,60095
+20220117,1034,2275,2285,2275,2285,1480131
+20220117,1035,2285,2285,2280,2280,329329
+20220117,1036,2280,2285,2280,2280,59511
+20220117,1037,2285,2285,2280,2280,108876
+20220117,1038,2285,2285,2280,2280,46255
+20220117,1039,2280,2285,2280,2280,88282
+20220117,1040,2285,2290,2280,2290,4844841
+20220117,1041,2285,2290,2285,2290,396822
+20220117,1042,2285,2290,2280,2280,76245
+20220117,1043,2280,2285,2280,2280,83582
+20220117,1044,2280,2285,2280,2280,267002
+20220117,1045,2280,2285,2275,2275,1334525
+20220117,1046,2280,2285,2275,2280,510750
+20220117,1047,2280,2285,2275,2275,463092
+20220117,1048,2275,2280,2275,2280,159323
+20220117,1049,2280,2285,2275,2280,697592
+20220117,1050,2280,2285,2280,2280,341493
+20220117,1051,2280,2285,2275,2275,428006
+20220117,1052,2280,2280,2275,2275,473118
+20220117,1053,2280,2280,2275,2280,20733
+20220117,1054,2280,2280,2275,2275,25619
+20220117,1055,2275,2285,2275,2280,1609576
+20220117,1056,2280,2285,2280,2280,159402
+20220117,1057,2280,2285,2280,2285,202505
+20220117,1058,2280,2285,2275,2280,187048
+20220117,1059,2280,2285,2280,2280,84128
+20220117,1100,2280,2285,2280,2280,108559
+20220117,1101,2280,2285,2275,2275,139807
+20220117,1102,2275,2280,2275,2280,16314
+20220117,1103,2275,2280,2270,2275,1217263
+20220117,1104,2280,2280,2275,2280,97084
+20220117,1105,2275,2280,2275,2280,433730
+20220117,1106,2275,2280,2275,2275,69061
+20220117,1107,2275,2280,2275,2275,96517
+20220117,1108,2275,2280,2275,2280,47672
+20220117,1109,2280,2285,2275,2280,1695310
+20220117,1110,2280,2285,2280,2280,40428
+20220117,1111,2285,2285,2280,2285,40133
+20220117,1112,2285,2285,2280,2285,122895
+20220117,1113,2280,2285,2280,2280,12386
+20220117,1114,2280,2285,2280,2285,23946
+20220117,1115,2280,2285,2280,2280,56290
+20220117,1116,2280,2285,2280,2280,20085
+20220117,1117,2280,2285,2280,2280,278028
+20220117,1118,2280,2285,2275,2280,162235
+20220117,1119,2280,2285,2280,2285,35206
+20220117,1120,2280,2285,2280,2280,10072
+20220117,1121,2285,2290,2280,2285,3531247
+20220117,1122,2285,2290,2280,2280,371921
+20220117,1123,2285,2285,2280,2280,20852
+20220117,1124,2285,2285,2280,2280,6415
+20220117,1125,2285,2285,2280,2285,3092
+20220117,1126,2280,2285,2280,2280,43977
+20220117,1127,2280,2285,2280,2285,12948
+20220117,1128,2285,2285,2280,2280,53467
+20220117,1129,2285,2285,2280,2280,19793
+20220117,1130,2285,2285,2280,2280,24879
+20220117,1131,2285,2285,2280,2285,36052
+20220117,1132,2280,2285,2280,2285,741
+20220117,1133,2280,2285,2280,2285,110643
+20220117,1134,2280,2285,2280,2285,131271
+20220117,1135,2280,2285,2280,2280,30995
+20220117,1136,2280,2285,2280,2285,2356
+20220117,1137,2280,2285,2280,2285,24598
+20220117,1138,2280,2285,2280,2285,157093
+20220117,1139,2280,2285,2280,2280,117562
+20220117,1140,2280,2285,2280,2280,108454
+20220117,1141,2285,2285,2280,2280,29443
+20220117,1142,2280,2285,2280,2280,19083
+20220117,1143,2280,2285,2280,2280,10811
+20220117,1144,2285,2285,2280,2280,19495
+20220117,1145,2280,2285,2280,2285,1506241
+20220117,1146,2285,2285,2280,2280,28914
+20220117,1147,2280,2285,2280,2280,16717
+20220117,1148,2280,2285,2280,2280,39219
+20220117,1149,2280,2285,2280,2280,63861
+20220117,1150,2280,2285,2275,2275,272797
+20220117,1151,2280,2285,2275,2280,184372
+20220117,1152,2280,2285,2275,2275,328650
+20220117,1153,2280,2285,2275,2280,1525987
+20220117,1154,2280,2280,2275,2280,102519
+20220117,1155,2275,2280,2275,2275,8233
+20220117,1156,2275,2280,2275,2280,13656
+20220117,1157,2280,2280,2275,2275,80120
+20220117,1158,2280,2280,2275,2275,47953
+20220117,1159,2280,2280,2275,2280,19577
+20220117,1200,2280,2280,2275,2280,70856
+20220117,1201,2280,2280,2275,2275,107560
+20220117,1202,2275,2280,2275,2280,23907
+20220117,1203,2280,2280,2275,2280,16457
+20220117,1204,2275,2280,2275,2275,7532
+20220117,1205,2280,2280,2275,2280,110890
+20220117,1206,2280,2280,2275,2280,12392
+20220117,1207,2280,2285,2280,2280,1241998
+20220117,1208,2280,2285,2275,2285,508843
+20220117,1209,2285,2285,2280,2280,15875
+20220117,1210,2285,2285,2280,2280,14200
+20220117,1211,2280,2285,2280,2280,23896
+20220117,1212,2280,2280,2275,2280,291676
+20220117,1213,2280,2285,2275,2285,270249
+20220117,1214,2280,2285,2280,2280,14648
+20220117,1215,2280,2285,2280,2280,32620
+20220117,1216,2280,2285,2280,2280,51784
+20220117,1217,2280,2285,2280,2280,28835
+20220117,1218,2280,2285,2280,2280,6110
+20220117,1219,2280,2285,2280,2280,55016
+20220117,1220,2285,2285,2280,2280,4198
+20220117,1221,2285,2285,2280,2280,5375
+20220117,1222,2280,2285,2280,2280,12887
+20220117,1223,2285,2285,2280,2280,42368
+20220117,1224,2280,2285,2280,2280,44800
+20220117,1225,2285,2285,2280,2285,36703
+20220117,1226,2285,2285,2280,2285,19899
+20220117,1227,2285,2285,2280,2280,7575
+20220117,1228,2280,2285,2280,2280,19152
+20220117,1229,2280,2285,2280,2285,5201
+20220117,1230,2280,2285,2280,2285,35747
+20220117,1231,2280,2285,2280,2280,6422
+20220117,1232,2280,2285,2275,2275,395072
+20220117,1233,2275,2280,2275,2280,11754
+20220117,1234,2280,2280,2275,2280,1593
+20220117,1235,2275,2280,2275,2280,33372
+20220117,1236,2280,2285,2275,2280,398850
+20220117,1237,2280,2285,2280,2285,17013
+20220117,1238,2285,2285,2280,2280,7797
+20220117,1239,2280,2285,2280,2280,7146
+20220117,1240,2280,2285,2280,2280,55142
+20220117,1241,2285,2285,2280,2280,173074
+20220117,1242,2285,2285,2280,2285,16417
+20220117,1243,2280,2285,2280,2280,3469
+20220117,1244,2285,2285,2280,2280,19291
+20220117,1245,2280,2285,2280,2280,62553
+20220117,1246,2280,2285,2280,2285,95751
+20220117,1247,2280,2285,2280,2280,46850
+20220117,1248,2285,2285,2280,2285,17644
+20220117,1249,2280,2285,2280,2285,17015
+20220117,1250,2280,2285,2280,2280,29323
+20220117,1251,2280,2285,2280,2280,21153
+20220117,1252,2280,2285,2280,2280,67077
+20220117,1253,2280,2285,2280,2285,19606
+20220117,1254,2285,2285,2280,2280,15110
+20220117,1255,2280,2285,2280,2280,293384
+20220117,1256,2280,2285,2275,2275,487128
+20220117,1257,2280,2285,2275,2280,439098
+20220117,1258,2280,2285,2280,2280,127013
+20220117,1259,2280,2285,2280,2280,51847
+20220117,1300,2285,2285,2280,2280,8342
+20220117,1301,2280,2285,2280,2285,95548
+20220117,1302,2280,2285,2280,2285,3636
+20220117,1303,2285,2285,2280,2285,15299
+20220117,1304,2280,2285,2280,2280,5522
+20220117,1305,2280,2285,2280,2285,12235
+20220117,1306,2285,2285,2280,2280,11290
+20220117,1307,2285,2285,2280,2280,126939
+20220117,1308,2280,2285,2280,2285,34590
+20220117,1309,2285,2285,2280,2280,9279
+20220117,1310,2280,2285,2280,2280,5505
+20220117,1311,2285,2285,2280,2280,3752
+20220117,1312,2280,2285,2280,2280,23080
+20220117,1313,2285,2285,2280,2280,73749
+20220117,1314,2280,2285,2280,2280,24076
+20220117,1315,2280,2285,2280,2285,18574
+20220117,1316,2285,2285,2280,2285,19235
+20220117,1317,2280,2285,2280,2280,50293
+20220117,1318,2280,2285,2280,2285,27125
+20220117,1319,2280,2285,2280,2280,34228
+20220117,1320,2285,2285,2280,2280,52082
+20220117,1321,2285,2285,2280,2280,2324577
+20220117,1322,2280,2285,2280,2285,661739
+20220117,1323,2285,2285,2280,2285,2573015
+20220117,1324,2285,2290,2285,2285,23511
+20220117,1325,2285,2290,2285,2285,41842
+20220117,1326,2285,2290,2285,2285,22687
+20220117,1327,2285,2290,2285,2290,32816
+20220117,1328,2285,2290,2285,2285,70421
+20220117,1329,2285,2290,2285,2285,53838
+20220117,1330,2285,2290,2285,2290,11297
+20220117,1331,2285,2290,2285,2290,11511
+20220117,1332,2285,2290,2285,2290,59796
+20220117,1333,2290,2290,2285,2290,15095
+20220117,1334,2290,2290,2285,2285,115818
+20220117,1335,2285,2290,2285,2290,634001
+20220117,1336,2285,2290,2285,2290,144354
+20220117,1337,2285,2290,2285,2285,107122
+20220117,1338,2290,2290,2285,2285,108186
+20220117,1339,2290,2290,2285,2285,56360
+20220117,1340,2285,2290,2285,2290,942503
+20220117,1341,2290,2290,2285,2285,45981
+20220117,1342,2290,2290,2285,2290,31581
+20220117,1343,2285,2290,2285,2290,785412
+20220117,1344,2285,2290,2285,2290,13617
+20220117,1345,2285,2290,2285,2285,31577
+20220117,1346,2290,2290,2285,2290,19391
+20220117,1347,2290,2290,2285,2285,12458
+20220117,1348,2285,2290,2285,2285,111929
+20220117,1349,2285,2290,2285,2290,14829
+20220117,1350,2290,2290,2285,2290,9687
+20220117,1351,2290,2290,2285,2290,140602
+20220117,1352,2285,2290,2285,2290,60381
+20220117,1353,2290,2290,2285,2290,16867
+20220117,1354,2285,2290,2285,2290,104930
+20220117,1355,2285,2290,2285,2285,61664
+20220117,1356,2285,2290,2285,2290,154853
+20220117,1357,2285,2290,2285,2285,87385
+20220117,1358,2285,2290,2285,2285,81596
+20220117,1359,2285,2290,2285,2285,72102
+20220117,1400,2285,2290,2285,2285,29482
+20220117,1401,2285,2290,2285,2290,43035
+20220117,1402,2285,2290,2285,2285,136831
+20220117,1403,2285,2290,2285,2290,18070
+20220117,1404,2285,2290,2285,2290,21566
+20220117,1405,2290,2290,2285,2290,34134
+20220117,1406,2290,2290,2285,2290,39796
+20220117,1407,2290,2290,2285,2290,44236
+20220117,1408,2290,2290,2285,2290,26216
+20220117,1409,2285,2290,2285,2290,31790
+20220117,1410,2290,2295,2285,2290,7835650
+20220117,1411,2295,2295,2285,2285,2274583
+20220117,1412,2290,2290,2285,2290,1343727
+20220117,1413,2290,2290,2285,2285,20650
+20220117,1414,2285,2290,2285,2290,8168
+20220117,1415,2285,2290,2285,2290,19559
+20220117,1416,2285,2290,2285,2290,3143
+20220117,1417,2290,2290,2285,2290,24927
+20220117,1418,2290,2290,2285,2290,1432
+20220117,1419,2285,2290,2285,2290,222354
+20220117,1420,2290,2290,2285,2290,4897
+20220117,1421,2290,2290,2285,2290,37337
+20220117,1422,2290,2290,2285,2285,181354
+20220117,1423,2285,2290,2285,2285,116895
+20220117,1424,2290,2290,2285,2285,47418
+20220117,1425,2285,2290,2285,2290,13918
+20220117,1426,2290,2290,2285,2290,33218
+20220117,1427,2290,2290,2285,2290,6516
+20220117,1428,2290,2290,2285,2290,4784
+20220117,1429,2285,2290,2285,2285,161118
+20220117,1430,2285,2290,2285,2285,9795
+20220117,1431,2285,2290,2285,2285,138282
+20220117,1432,2285,2290,2285,2285,241019
+20220117,1433,2290,2290,2285,2285,34613
+20220117,1434,2285,2290,2285,2290,88288
+20220117,1435,2290,2295,2285,2295,1944114
+20220117,1436,2290,2295,2290,2295,33798
+20220117,1437,2290,2295,2290,2290,33740
+20220117,1438,2290,2295,2290,2295,73829
+20220117,1439,2290,2295,2290,2295,703147
+20220117,1440,2290,2295,2290,2290,461874
+20220117,1441,2290,2295,2290,2290,151347
+20220117,1442,2295,2295,2290,2290,23419
+20220117,1443,2290,2295,2290,2290,28500
+20220117,1444,2290,2295,2290,2290,11178
+20220117,1445,2290,2295,2290,2290,62430
+20220117,1446,2290,2295,2290,2295,275505
+20220117,1447,2295,2295,2290,2290,40050
+20220117,1448,2290,2295,2290,2290,60829
+20220117,1449,2290,2295,2290,2295,28705
+20220117,1450,2290,2295,2290,2295,33836
+20220117,1451,2290,2295,2290,2290,71341
+20220117,1452,2290,2295,2290,2290,63437
+20220117,1453,2290,2295,2290,2290,25629
+20220117,1454,2290,2295,2290,2290,265582
+20220117,1455,2290,2295,2290,2290,412501
+20220117,1456,2290,2295,2290,2290,95876
+20220117,1457,2290,2295,2290,2295,30895
+20220117,1458,2290,2295,2290,2295,112691
+20220117,1459,2290,2295,2290,2295,119172
+20220117,1500,2295,2295,2290,2290,27197
+20220117,1501,2295,2295,2290,2295,32576
+20220117,1502,2290,2295,2290,2290,36873
+20220117,1503,2295,2295,2290,2290,2293120
+20220117,1504,2295,2295,2290,2295,2708284
+20220117,1505,2295,2295,2290,2295,723641
+20220117,1506,2295,2295,2290,2295,19062
+20220117,1507,2295,2295,2290,2295,62870
+20220117,1508,2290,2295,2285,2290,1336704
+20220117,1509,2290,2290,2285,2290,1767411
+20220117,1510,2285,2290,2285,2285,296823
+20220117,1511,2290,2290,2280,2285,1221072
+20220117,1512,2280,2290,2280,2285,154102
+20220117,1513,2285,2290,2285,2285,570231
+20220117,1514,2280,2285,2280,2280,640673
+20220117,1515,2280,2285,2280,2280,300113
+20220117,1516,2280,2285,2280,2280,215165
+20220117,1517,2280,2285,2275,2280,983794
+20220117,1518,2280,2280,2275,2275,204664
+20220117,1519,2275,2280,2270,2275,1552679
+20220117,1520,2275,2280,2270,2270,1654508
+20220117,1530,2265,2265,2265,2265,2566609