init

resources/hts/252670_20220308.csv

@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20220308,0901,2715,2715,2705,2705,8834751
+20220308,0902,2710,2720,2705,2715,7317993
+20220308,0903,2715,2725,2715,2725,2449099
+20220308,0904,2725,2725,2715,2720,3997679
+20220308,0905,2715,2725,2715,2715,3204918
+20220308,0906,2720,2720,2710,2715,1660014
+20220308,0907,2710,2715,2705,2705,4663533
+20220308,0908,2705,2705,2695,2700,3591589
+20220308,0909,2700,2710,2695,2705,2646309
+20220308,0910,2710,2710,2695,2700,2324671
+20220308,0911,2700,2705,2695,2705,1834877
+20220308,0912,2700,2705,2695,2695,1148773
+20220308,0913,2700,2705,2695,2700,360294
+20220308,0914,2700,2705,2700,2700,87431
+20220308,0915,2700,2705,2695,2700,2166287
+20220308,0916,2695,2700,2690,2695,1938011
+20220308,0917,2695,2695,2680,2685,4034769
+20220308,0918,2680,2685,2675,2680,2105223
+20220308,0919,2680,2685,2670,2675,2595841
+20220308,0920,2670,2680,2670,2680,2435655
+20220308,0921,2675,2685,2675,2685,775345
+20220308,0922,2685,2685,2675,2680,1062643
+20220308,0923,2680,2680,2670,2670,1754995
+20220308,0924,2675,2675,2670,2675,1019152
+20220308,0925,2670,2675,2670,2670,423528
+20220308,0926,2670,2675,2670,2675,1852343
+20220308,0927,2670,2675,2670,2670,456757
+20220308,0928,2675,2680,2670,2680,1616932
+20220308,0929,2680,2680,2670,2670,425814
+20220308,0930,2675,2680,2670,2675,556231
+20220308,0931,2675,2680,2670,2675,615810
+20220308,0932,2675,2685,2670,2685,1382425
+20220308,0933,2685,2685,2675,2680,1127165
+20220308,0934,2685,2690,2680,2685,1878329
+20220308,0935,2685,2685,2680,2685,592872
+20220308,0936,2685,2690,2680,2685,857687
+20220308,0937,2685,2685,2675,2680,1054818
+20220308,0938,2675,2680,2675,2675,784535
+20220308,0939,2675,2680,2670,2675,513410
+20220308,0940,2675,2675,2660,2660,3132707
+20220308,0941,2665,2670,2660,2665,722775
+20220308,0942,2665,2670,2655,2660,2703009
+20220308,0943,2660,2665,2655,2660,1465518
+20220308,0944,2660,2665,2655,2655,604517
+20220308,0945,2660,2665,2650,2660,1435260
+20220308,0946,2660,2660,2655,2660,628723
+20220308,0947,2660,2665,2655,2665,523339
+20220308,0948,2665,2665,2660,2660,164582
+20220308,0949,2665,2670,2660,2670,1431586
+20220308,0950,2665,2670,2660,2665,529366
+20220308,0951,2665,2670,2665,2670,215405
+20220308,0952,2670,2670,2665,2665,811116
+20220308,0953,2665,2670,2660,2665,505304
+20220308,0954,2665,2670,2660,2665,151330
+20220308,0955,2665,2670,2660,2665,755192
+20220308,0956,2670,2675,2665,2670,639145
+20220308,0957,2670,2670,2665,2665,448175
+20220308,0958,2665,2665,2660,2665,225150
+20220308,0959,2665,2665,2660,2665,25047
+20220308,1000,2665,2665,2660,2660,949467
+20220308,1001,2660,2660,2650,2650,1136793
+20220308,1002,2655,2655,2645,2650,3795415
+20220308,1003,2650,2655,2650,2655,422075
+20220308,1004,2650,2655,2650,2650,2024010
+20220308,1005,2650,2655,2650,2655,924986
+20220308,1006,2655,2660,2650,2655,381930
+20220308,1007,2660,2660,2650,2660,475170
+20220308,1008,2660,2665,2655,2655,1231570
+20220308,1009,2660,2660,2650,2655,989406
+20220308,1010,2655,2660,2650,2655,317084
+20220308,1011,2655,2655,2650,2650,774818
+20220308,1012,2650,2655,2645,2650,1287921
+20220308,1013,2650,2650,2645,2645,426001
+20220308,1014,2645,2655,2645,2645,907555
+20220308,1015,2650,2650,2640,2645,1450931
+20220308,1016,2645,2650,2645,2650,348939
+20220308,1017,2645,2650,2640,2645,644820
+20220308,1018,2645,2650,2640,2645,584423
+20220308,1019,2645,2650,2645,2645,143928
+20220308,1020,2645,2650,2645,2645,208293
+20220308,1021,2650,2650,2645,2645,113758
+20220308,1022,2645,2650,2645,2650,108019
+20220308,1023,2650,2655,2645,2650,1222311
+20220308,1024,2650,2655,2645,2650,978395
+20220308,1025,2655,2655,2650,2650,333401
+20220308,1026,2650,2650,2645,2645,31576
+20220308,1027,2645,2655,2645,2650,502534
+20220308,1028,2655,2655,2650,2650,960592
+20220308,1029,2650,2655,2650,2655,48660
+20220308,1030,2650,2660,2650,2660,1533766
+20220308,1031,2655,2660,2650,2650,922878
+20220308,1032,2655,2660,2650,2660,275049
+20220308,1033,2660,2660,2655,2655,315044
+20220308,1034,2655,2655,2650,2655,2184294
+20220308,1035,2650,2655,2650,2650,108911
+20220308,1036,2655,2660,2650,2655,2023670
+20220308,1037,2655,2660,2650,2660,693786
+20220308,1038,2660,2660,2655,2660,243025
+20220308,1039,2655,2665,2655,2660,1452617
+20220308,1040,2665,2675,2665,2675,2369304
+20220308,1041,2675,2675,2665,2670,2025153
+20220308,1042,2670,2675,2665,2670,754996
+20220308,1043,2670,2670,2665,2670,189239
+20220308,1044,2670,2670,2660,2665,670409
+20220308,1045,2660,2665,2660,2660,807062
+20220308,1046,2660,2665,2660,2660,162243
+20220308,1047,2665,2665,2660,2665,241388
+20220308,1048,2660,2665,2655,2660,287373
+20220308,1049,2660,2660,2655,2660,83476
+20220308,1050,2660,2665,2655,2660,449233
+20220308,1051,2660,2665,2655,2655,526346
+20220308,1052,2660,2665,2655,2660,283688
+20220308,1053,2665,2665,2660,2665,151265
+20220308,1054,2665,2670,2660,2665,671378
+20220308,1055,2665,2670,2665,2670,724631
+20220308,1056,2670,2670,2665,2665,45888
+20220308,1057,2665,2670,2660,2665,173386
+20220308,1058,2665,2665,2660,2665,116167
+20220308,1059,2665,2665,2660,2660,159142
+20220308,1100,2660,2665,2655,2660,430049
+20220308,1101,2660,2665,2660,2665,1009422
+20220308,1102,2670,2670,2660,2665,141249
+20220308,1103,2665,2670,2660,2665,46201
+20220308,1104,2670,2670,2665,2670,47003
+20220308,1105,2665,2670,2665,2665,32480
+20220308,1106,2670,2670,2660,2665,268132
+20220308,1107,2665,2670,2665,2665,65542
+20220308,1108,2665,2675,2665,2670,1815212
+20220308,1109,2670,2670,2665,2670,27193
+20220308,1110,2665,2675,2665,2670,515497
+20220308,1111,2665,2670,2660,2665,789648
+20220308,1112,2665,2670,2665,2665,558889
+20220308,1113,2665,2670,2665,2665,70460
+20220308,1114,2665,2670,2665,2665,139263
+20220308,1115,2665,2670,2665,2670,63655
+20220308,1116,2665,2670,2665,2665,22880
+20220308,1117,2665,2670,2665,2665,1158255
+20220308,1118,2665,2670,2660,2660,1247898
+20220308,1119,2665,2665,2660,2660,211583
+20220308,1120,2660,2665,2660,2660,403200
+20220308,1121,2660,2670,2660,2665,226019
+20220308,1122,2670,2670,2665,2665,4389
+20220308,1123,2665,2670,2665,2665,7504
+20220308,1124,2665,2670,2665,2665,339432
+20220308,1125,2665,2670,2660,2665,22076
+20220308,1126,2670,2670,2665,2665,30280
+20220308,1127,2665,2675,2665,2670,1610149
+20220308,1128,2665,2675,2665,2675,53983
+20220308,1129,2675,2675,2665,2670,1558585
+20220308,1130,2670,2675,2670,2670,211526
+20220308,1131,2670,2675,2665,2670,862920
+20220308,1132,2670,2675,2670,2675,149949
+20220308,1133,2675,2675,2670,2670,247596
+20220308,1134,2670,2675,2670,2675,106259
+20220308,1135,2675,2675,2670,2670,49236
+20220308,1136,2670,2675,2665,2670,671828
+20220308,1137,2670,2675,2665,2670,77603
+20220308,1138,2670,2675,2670,2670,206205
+20220308,1139,2670,2675,2665,2670,148143
+20220308,1140,2670,2675,2670,2670,1538548
+20220308,1141,2670,2675,2670,2670,31214
+20220308,1142,2675,2675,2670,2675,56671
+20220308,1143,2670,2675,2670,2670,307664
+20220308,1144,2670,2675,2670,2670,116505
+20220308,1145,2670,2675,2670,2670,46749
+20220308,1146,2670,2675,2670,2670,426123
+20220308,1147,2675,2675,2670,2675,253359
+20220308,1148,2675,2680,2670,2680,1470561
+20220308,1149,2675,2680,2675,2680,130492
+20220308,1150,2680,2685,2680,2685,1545791
+20220308,1151,2685,2690,2680,2690,1599522
+20220308,1152,2685,2690,2680,2685,1058429
+20220308,1153,2680,2685,2680,2680,745879
+20220308,1154,2680,2685,2680,2680,160697
+20220308,1155,2685,2685,2675,2680,675899
+20220308,1156,2680,2680,2675,2680,40275
+20220308,1157,2675,2680,2675,2680,174508
+20220308,1158,2680,2685,2680,2680,14001
+20220308,1159,2685,2685,2680,2680,177110
+20220308,1200,2685,2685,2680,2680,499550
+20220308,1201,2680,2685,2675,2680,133771
+20220308,1202,2685,2685,2680,2685,38101
+20220308,1203,2680,2685,2680,2680,43290
+20220308,1204,2680,2685,2675,2680,345561
+20220308,1205,2675,2685,2675,2675,230477
+20220308,1206,2675,2680,2675,2675,673408
+20220308,1207,2675,2680,2670,2675,289592
+20220308,1208,2675,2680,2670,2675,143552
+20220308,1209,2675,2675,2675,2675,116934
+20220308,1210,2675,2680,2670,2670,345578
+20220308,1211,2670,2680,2670,2675,176124
+20220308,1212,2675,2680,2675,2680,221634
+20220308,1213,2680,2680,2675,2680,13717
+20220308,1214,2680,2680,2675,2675,11685
+20220308,1215,2675,2680,2675,2675,8366
+20220308,1216,2680,2680,2675,2680,63705
+20220308,1217,2675,2680,2675,2680,20584
+20220308,1218,2680,2680,2670,2670,390217
+20220308,1219,2670,2680,2670,2675,120424
+20220308,1220,2675,2680,2675,2675,12597
+20220308,1221,2675,2680,2675,2675,19854
+20220308,1222,2675,2680,2675,2675,207038
+20220308,1223,2675,2675,2670,2675,223882
+20220308,1224,2670,2675,2670,2670,1732
+20220308,1225,2670,2675,2670,2670,43562
+20220308,1226,2675,2675,2665,2670,1122649
+20220308,1227,2665,2675,2665,2670,820562
+20220308,1228,2670,2675,2670,2670,188943
+20220308,1229,2670,2670,2665,2665,172889
+20220308,1230,2665,2675,2665,2675,213915
+20220308,1231,2670,2670,2665,2665,538707
+20220308,1232,2665,2670,2660,2665,867411
+20220308,1233,2665,2665,2660,2665,278835
+20220308,1234,2665,2670,2665,2670,8678
+20220308,1235,2670,2670,2665,2665,4719
+20220308,1236,2665,2670,2665,2665,412275
+20220308,1237,2665,2670,2665,2665,145846
+20220308,1238,2665,2670,2665,2665,47836
+20220308,1239,2665,2670,2660,2665,314456
+20220308,1240,2665,2670,2665,2665,13363
+20220308,1241,2665,2670,2665,2670,566766
+20220308,1242,2670,2675,2665,2670,221781
+20220308,1243,2670,2675,2670,2675,37906
+20220308,1244,2670,2670,2670,2670,173067
+20220308,1245,2670,2670,2670,2670,50822
+20220308,1246,2670,2670,2665,2670,239696
+20220308,1247,2670,2675,2665,2670,73593
+20220308,1248,2670,2670,2670,2670,109370
+20220308,1249,2670,2675,2670,2670,82490
+20220308,1250,2665,2675,2665,2665,51507
+20220308,1251,2670,2675,2670,2675,104193
+20220308,1252,2670,2675,2665,2670,136032
+20220308,1253,2665,2670,2665,2670,3581
+20220308,1254,2670,2670,2665,2670,86133
+20220308,1255,2670,2670,2665,2670,55745
+20220308,1256,2670,2675,2670,2675,105954
+20220308,1257,2675,2675,2670,2670,3275
+20220308,1258,2670,2675,2670,2670,190410
+20220308,1259,2670,2675,2670,2670,857172
+20220308,1300,2675,2675,2670,2675,99076
+20220308,1301,2670,2675,2670,2670,48756
+20220308,1302,2670,2675,2670,2670,5326
+20220308,1303,2675,2675,2670,2675,53636
+20220308,1304,2670,2675,2670,2670,24457
+20220308,1305,2675,2675,2670,2675,14829
+20220308,1306,2675,2680,2670,2680,1081485
+20220308,1307,2675,2680,2675,2675,110297
+20220308,1308,2680,2680,2675,2680,296901
+20220308,1309,2680,2680,2675,2675,152078
+20220308,1310,2675,2680,2670,2675,357269
+20220308,1311,2675,2680,2675,2675,36004
+20220308,1312,2680,2680,2675,2680,9013
+20220308,1313,2680,2680,2675,2680,32195
+20220308,1314,2680,2680,2675,2680,20413
+20220308,1315,2675,2680,2675,2680,60801
+20220308,1316,2680,2680,2675,2680,37818
+20220308,1317,2680,2680,2675,2680,67640
+20220308,1318,2675,2680,2675,2680,6593
+20220308,1319,2680,2680,2675,2680,31344
+20220308,1320,2675,2680,2675,2680,17427
+20220308,1321,2680,2680,2675,2680,67440
+20220308,1322,2680,2680,2675,2675,194322
+20220308,1323,2675,2685,2675,2685,1378579
+20220308,1324,2685,2685,2680,2685,43368
+20220308,1325,2685,2685,2680,2680,32585
+20220308,1326,2680,2685,2680,2685,570082
+20220308,1327,2685,2685,2680,2685,225310
+20220308,1328,2680,2685,2680,2685,133822
+20220308,1329,2685,2685,2680,2685,69151
+20220308,1330,2680,2685,2680,2685,247430
+20220308,1331,2685,2685,2680,2680,265117
+20220308,1332,2680,2680,2675,2680,210178
+20220308,1333,2680,2680,2675,2680,22805
+20220308,1334,2680,2680,2675,2675,150707
+20220308,1335,2680,2680,2675,2680,330014
+20220308,1336,2680,2680,2675,2675,19428
+20220308,1337,2680,2680,2675,2680,13880
+20220308,1338,2680,2685,2680,2680,462245
+20220308,1339,2680,2685,2680,2680,137376
+20220308,1340,2680,2680,2675,2680,26073
+20220308,1341,2680,2685,2675,2680,228054
+20220308,1342,2680,2685,2675,2680,199976
+20220308,1343,2685,2685,2680,2685,74408
+20220308,1344,2685,2685,2675,2675,157570
+20220308,1345,2680,2680,2675,2680,33729
+20220308,1346,2680,2685,2675,2675,155982
+20220308,1347,2680,2680,2675,2680,226469
+20220308,1348,2680,2685,2680,2680,237408
+20220308,1349,2685,2685,2680,2680,125700
+20220308,1350,2685,2685,2680,2680,307496
+20220308,1351,2680,2685,2680,2680,64845
+20220308,1352,2680,2680,2675,2675,29113
+20220308,1353,2675,2680,2675,2675,419710
+20220308,1354,2675,2680,2675,2675,12332
+20220308,1355,2675,2680,2675,2675,21440
+20220308,1356,2675,2680,2675,2680,50553
+20220308,1357,2680,2680,2675,2680,8118
+20220308,1358,2680,2685,2675,2680,716713
+20220308,1359,2680,2680,2675,2680,9214
+20220308,1400,2675,2680,2675,2680,245638
+20220308,1401,2680,2685,2680,2685,70467
+20220308,1402,2685,2685,2680,2685,29040
+20220308,1403,2685,2685,2680,2680,47353
+20220308,1404,2685,2685,2680,2680,1230071
+20220308,1405,2680,2680,2675,2680,194717
+20220308,1406,2680,2680,2665,2670,1754914
+20220308,1407,2665,2670,2665,2670,522147
+20220308,1408,2670,2680,2670,2675,282584
+20220308,1409,2680,2680,2675,2680,178240
+20220308,1410,2680,2680,2675,2675,133137
+20220308,1411,2675,2680,2675,2675,216162
+20220308,1412,2680,2680,2675,2675,12211
+20220308,1413,2675,2675,2670,2675,364719
+20220308,1414,2675,2675,2670,2670,60438
+20220308,1415,2670,2675,2670,2670,654594
+20220308,1416,2670,2675,2665,2675,214026
+20220308,1417,2670,2675,2670,2670,54017
+20220308,1418,2670,2675,2670,2670,20123
+20220308,1419,2670,2675,2670,2675,19560
+20220308,1420,2675,2675,2670,2675,71021
+20220308,1421,2670,2675,2670,2675,1083493
+20220308,1422,2675,2675,2670,2675,70117
+20220308,1423,2675,2680,2675,2680,166732
+20220308,1424,2675,2675,2670,2675,161548
+20220308,1425,2670,2675,2670,2670,8823
+20220308,1426,2670,2680,2670,2675,193921
+20220308,1427,2675,2675,2670,2670,135026
+20220308,1428,2675,2675,2670,2675,20105
+20220308,1429,2670,2675,2670,2670,740748
+20220308,1430,2675,2680,2670,2680,423503
+20220308,1431,2680,2680,2675,2675,155578
+20220308,1432,2675,2680,2675,2675,76816
+20220308,1433,2680,2680,2675,2675,270276
+20220308,1434,2675,2680,2675,2680,2918
+20220308,1435,2675,2680,2675,2675,17842
+20220308,1436,2675,2680,2675,2680,60108
+20220308,1437,2675,2680,2675,2675,98272
+20220308,1438,2675,2680,2675,2680,18052
+20220308,1439,2680,2680,2675,2680,25094
+20220308,1440,2675,2680,2675,2680,1880821
+20220308,1441,2680,2680,2675,2680,44335
+20220308,1442,2680,2680,2675,2680,20005
+20220308,1443,2680,2680,2675,2680,1159134
+20220308,1444,2680,2680,2675,2680,80590
+20220308,1445,2680,2680,2675,2680,1071585
+20220308,1446,2680,2685,2675,2680,1904353
+20220308,1447,2685,2685,2675,2680,1369453
+20220308,1448,2685,2685,2675,2685,892748
+20220308,1449,2685,2685,2680,2685,117834
+20220308,1450,2685,2685,2680,2680,17175
+20220308,1451,2680,2685,2680,2685,14689
+20220308,1452,2680,2685,2680,2685,17117
+20220308,1453,2685,2685,2680,2685,84735
+20220308,1454,2685,2685,2680,2685,177401
+20220308,1455,2680,2685,2680,2685,65069
+20220308,1456,2685,2685,2680,2680,323813
+20220308,1457,2685,2685,2680,2680,515549
+20220308,1458,2680,2685,2680,2680,348492
+20220308,1459,2680,2685,2680,2680,257090
+20220308,1500,2680,2685,2680,2685,44994
+20220308,1501,2680,2685,2680,2680,28757
+20220308,1502,2685,2685,2680,2680,196957
+20220308,1503,2685,2685,2680,2680,110060
+20220308,1504,2680,2685,2680,2680,1809983
+20220308,1505,2680,2685,2675,2680,496413
+20220308,1506,2680,2680,2675,2675,211062
+20220308,1507,2680,2685,2675,2680,645940
+20220308,1508,2680,2685,2680,2680,57753
+20220308,1509,2685,2685,2680,2685,181024
+20220308,1510,2685,2685,2675,2680,397928
+20220308,1511,2680,2685,2675,2680,129576
+20220308,1512,2680,2685,2680,2685,68075
+20220308,1513,2685,2685,2680,2685,303932
+20220308,1514,2685,2685,2680,2685,422417
+20220308,1515,2685,2690,2680,2685,2414295
+20220308,1516,2685,2690,2680,2685,470943
+20220308,1517,2680,2690,2680,2685,600429
+20220308,1518,2690,2690,2685,2690,242692
+20220308,1519,2685,2690,2685,2685,165889
+20220308,1520,2690,2690,2685,2690,529184
+20220308,1530,2695,2695,2695,2695,5976500