init

resources/hts/252670_20220310.csv

@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20220310,0901,2560,2570,2560,2565,10569380
+20220310,0902,2565,2575,2560,2570,3996705
+20220310,0903,2575,2575,2560,2565,2995445
+20220310,0904,2565,2570,2560,2570,1185400
+20220310,0905,2570,2575,2565,2575,1196072
+20220310,0906,2570,2575,2565,2575,1359753
+20220310,0907,2575,2580,2570,2575,1243371
+20220310,0908,2580,2580,2570,2575,748181
+20220310,0909,2575,2575,2570,2575,155302
+20220310,0910,2570,2580,2570,2580,1073879
+20220310,0911,2575,2580,2570,2580,632331
+20220310,0912,2580,2580,2570,2575,378930
+20220310,0913,2575,2575,2565,2570,2365493
+20220310,0914,2565,2570,2565,2570,813459
+20220310,0915,2570,2575,2565,2570,494120
+20220310,0916,2570,2575,2565,2575,360655
+20220310,0917,2570,2575,2570,2575,224129
+20220310,0918,2570,2575,2570,2575,99998
+20220310,0919,2575,2575,2565,2570,652264
+20220310,0920,2570,2570,2565,2565,101152
+20220310,0921,2570,2570,2565,2570,237955
+20220310,0922,2570,2575,2565,2570,935503
+20220310,0923,2565,2570,2565,2565,98866
+20220310,0924,2565,2570,2555,2565,4734320
+20220310,0925,2565,2565,2550,2560,1746500
+20220310,0926,2555,2565,2555,2560,1318652
+20220310,0927,2560,2560,2555,2560,566487
+20220310,0928,2560,2560,2555,2560,204507
+20220310,0929,2555,2565,2555,2560,996609
+20220310,0930,2560,2560,2555,2560,143359
+20220310,0931,2560,2560,2555,2560,164056
+20220310,0932,2560,2565,2555,2565,404153
+20220310,0933,2565,2565,2560,2565,177524
+20220310,0934,2565,2565,2560,2560,648337
+20220310,0935,2565,2565,2555,2560,386437
+20220310,0936,2560,2560,2555,2560,158176
+20220310,0937,2560,2560,2555,2555,57915
+20220310,0938,2555,2560,2555,2555,50171
+20220310,0939,2560,2560,2550,2555,2449437
+20220310,0940,2555,2560,2550,2560,822621
+20220310,0941,2555,2560,2550,2555,815539
+20220310,0942,2555,2560,2555,2560,28977
+20220310,0943,2555,2560,2555,2560,70908
+20220310,0944,2560,2565,2555,2560,1299416
+20220310,0945,2565,2565,2555,2560,299188
+20220310,0946,2560,2565,2555,2565,130994
+20220310,0947,2560,2565,2560,2565,23801
+20220310,0948,2565,2565,2560,2565,463114
+20220310,0949,2565,2565,2560,2565,77200
+20220310,0950,2560,2565,2560,2560,75114
+20220310,0951,2560,2565,2560,2565,72503
+20220310,0952,2560,2565,2555,2560,822798
+20220310,0953,2560,2565,2555,2565,79031
+20220310,0954,2565,2565,2555,2565,210757
+20220310,0955,2565,2565,2555,2560,215389
+20220310,0956,2560,2565,2555,2560,155624
+20220310,0957,2560,2565,2555,2565,129237
+20220310,0958,2565,2565,2560,2560,32551
+20220310,0959,2560,2565,2560,2565,85612
+20220310,1000,2565,2565,2560,2565,321920
+20220310,1001,2565,2565,2560,2560,51050
+20220310,1002,2560,2565,2560,2560,561619
+20220310,1003,2560,2565,2560,2560,47243
+20220310,1004,2560,2565,2560,2560,39247
+20220310,1005,2565,2565,2560,2560,15923
+20220310,1006,2560,2565,2560,2560,361539
+20220310,1007,2560,2565,2560,2565,30473
+20220310,1008,2565,2565,2560,2565,71692
+20220310,1009,2560,2565,2560,2565,51225
+20220310,1010,2565,2565,2560,2560,141601
+20220310,1011,2565,2565,2560,2565,28526
+20220310,1012,2565,2565,2560,2565,31061
+20220310,1013,2560,2565,2560,2560,471992
+20220310,1014,2560,2560,2555,2560,1494249
+20220310,1015,2560,2560,2555,2555,22188
+20220310,1016,2560,2560,2555,2560,211320
+20220310,1017,2560,2560,2555,2560,15385
+20220310,1018,2560,2560,2555,2560,52035
+20220310,1019,2560,2560,2555,2555,68911
+20220310,1020,2560,2560,2555,2560,36226
+20220310,1021,2560,2560,2555,2560,23370
+20220310,1022,2560,2565,2555,2560,399579
+20220310,1023,2560,2560,2555,2560,18485
+20220310,1024,2560,2560,2555,2560,30402
+20220310,1025,2560,2560,2555,2560,55811
+20220310,1026,2560,2560,2555,2555,118982
+20220310,1027,2560,2560,2555,2560,54841
+20220310,1028,2555,2560,2555,2560,23784
+20220310,1029,2560,2560,2555,2560,4922
+20220310,1030,2560,2560,2555,2555,89957
+20220310,1031,2560,2560,2555,2560,13828
+20220310,1032,2560,2560,2555,2560,38010
+20220310,1033,2560,2560,2555,2560,29194
+20220310,1034,2560,2560,2555,2560,46037
+20220310,1035,2560,2560,2555,2555,6535
+20220310,1036,2560,2570,2560,2570,3989109
+20220310,1037,2570,2570,2565,2570,129623
+20220310,1038,2565,2570,2560,2565,399581
+20220310,1039,2565,2570,2560,2570,417547
+20220310,1040,2570,2570,2565,2565,37931
+20220310,1041,2570,2570,2565,2570,15788
+20220310,1042,2570,2570,2570,2570,19055
+20220310,1043,2570,2570,2565,2570,96019
+20220310,1044,2570,2570,2565,2565,1152466
+20220310,1045,2565,2570,2565,2565,319989
+20220310,1046,2565,2565,2560,2565,198075
+20220310,1047,2565,2570,2565,2565,331614
+20220310,1048,2565,2570,2565,2570,19952
+20220310,1049,2570,2570,2565,2565,24398
+20220310,1050,2565,2570,2565,2565,14125
+20220310,1051,2565,2570,2565,2565,80553
+20220310,1052,2565,2570,2565,2570,7964
+20220310,1053,2570,2570,2565,2570,1330884
+20220310,1054,2565,2570,2565,2570,63041
+20220310,1055,2570,2570,2565,2565,352705
+20220310,1056,2565,2565,2560,2565,218113
+20220310,1057,2565,2570,2565,2565,691283
+20220310,1058,2565,2570,2565,2570,5718
+20220310,1059,2570,2570,2565,2565,166989
+20220310,1100,2565,2570,2560,2565,833659
+20220310,1101,2565,2570,2560,2565,94014
+20220310,1102,2565,2565,2565,2565,64482
+20220310,1103,2560,2565,2560,2565,216591
+20220310,1104,2565,2565,2555,2560,1283216
+20220310,1105,2560,2565,2560,2565,186310
+20220310,1106,2565,2565,2555,2560,151786
+20220310,1107,2560,2560,2555,2560,62816
+20220310,1108,2560,2565,2560,2560,55174
+20220310,1109,2560,2565,2560,2565,22627
+20220310,1110,2565,2565,2560,2560,23338
+20220310,1111,2560,2565,2560,2565,7117
+20220310,1112,2565,2565,2560,2560,12777
+20220310,1113,2560,2565,2560,2565,4170
+20220310,1114,2565,2565,2560,2565,462342
+20220310,1115,2565,2565,2555,2560,537277
+20220310,1116,2555,2565,2555,2565,90773
+20220310,1117,2565,2565,2560,2560,236670
+20220310,1118,2565,2565,2560,2565,28548
+20220310,1119,2560,2560,2555,2560,174763
+20220310,1120,2560,2565,2555,2560,51706
+20220310,1121,2555,2560,2555,2560,30868
+20220310,1122,2560,2560,2555,2560,5042
+20220310,1123,2560,2560,2555,2560,102723
+20220310,1124,2560,2560,2555,2560,5552
+20220310,1125,2560,2560,2550,2550,3910790
+20220310,1126,2555,2555,2550,2555,107823
+20220310,1127,2555,2555,2550,2555,189754
+20220310,1128,2550,2555,2550,2555,62803
+20220310,1129,2555,2555,2550,2555,124263
+20220310,1130,2555,2555,2550,2555,36906
+20220310,1131,2555,2555,2550,2555,27118
+20220310,1132,2555,2555,2550,2555,778730
+20220310,1133,2555,2560,2550,2555,397606
+20220310,1134,2555,2555,2550,2555,38768
+20220310,1135,2555,2560,2555,2555,216097
+20220310,1136,2555,2560,2550,2555,307573
+20220310,1137,2560,2560,2555,2555,288587
+20220310,1138,2555,2560,2555,2555,108011
+20220310,1139,2555,2555,2555,2555,43176
+20220310,1140,2560,2560,2555,2560,6237
+20220310,1141,2560,2560,2555,2560,5847
+20220310,1142,2560,2560,2555,2555,510739
+20220310,1143,2555,2560,2555,2560,20880
+20220310,1144,2560,2560,2555,2555,19476
+20220310,1145,2555,2560,2555,2560,655
+20220310,1146,2555,2560,2555,2555,28434
+20220310,1147,2560,2560,2560,2560,8103
+20220310,1148,2560,2560,2555,2555,26369
+20220310,1149,2555,2560,2555,2555,9191
+20220310,1150,2560,2560,2555,2560,33812
+20220310,1151,2560,2560,2555,2560,122987
+20220310,1152,2560,2560,2555,2560,176844
+20220310,1153,2560,2560,2555,2560,29063
+20220310,1154,2560,2560,2555,2560,24767
+20220310,1155,2560,2560,2555,2555,18471
+20220310,1156,2560,2560,2555,2560,11309
+20220310,1157,2560,2560,2555,2555,190005
+20220310,1158,2555,2560,2555,2560,48253
+20220310,1159,2560,2560,2555,2560,12802
+20220310,1200,2560,2560,2555,2560,8051
+20220310,1201,2560,2560,2555,2560,81745
+20220310,1202,2560,2560,2555,2560,5726
+20220310,1203,2560,2560,2555,2560,21363
+20220310,1204,2555,2560,2555,2560,36904
+20220310,1205,2560,2560,2555,2560,7526
+20220310,1206,2560,2560,2555,2560,2983
+20220310,1207,2560,2560,2555,2555,53211
+20220310,1208,2560,2560,2560,2560,384
+20220310,1209,2555,2560,2555,2560,16412
+20220310,1210,2560,2560,2560,2560,80830
+20220310,1211,2560,2560,2555,2560,1173279
+20220310,1212,2560,2560,2555,2560,151303
+20220310,1213,2560,2565,2555,2560,359226
+20220310,1214,2565,2570,2560,2565,2516119
+20220310,1215,2565,2565,2560,2565,81514
+20220310,1216,2560,2565,2560,2565,50712
+20220310,1217,2565,2565,2560,2565,11525
+20220310,1218,2565,2565,2565,2565,12624
+20220310,1219,2565,2565,2560,2560,3950
+20220310,1220,2565,2565,2560,2560,4420
+20220310,1221,2560,2565,2560,2565,120501
+20220310,1222,2565,2565,2560,2565,98816
+20220310,1223,2560,2565,2560,2565,3645
+20220310,1224,2565,2565,2565,2565,17204
+20220310,1225,2565,2565,2560,2565,968121
+20220310,1226,2560,2565,2560,2565,50354
+20220310,1227,2565,2565,2560,2560,47868
+20220310,1228,2565,2565,2560,2565,50003
+20220310,1229,2565,2565,2560,2560,60265
+20220310,1230,2565,2565,2560,2565,921630
+20220310,1231,2565,2565,2560,2565,59933
+20220310,1232,2565,2565,2560,2565,24247
+20220310,1233,2565,2565,2560,2565,11573
+20220310,1234,2565,2570,2560,2565,561085
+20220310,1235,2570,2570,2560,2565,289777
+20220310,1236,2565,2565,2565,2565,72000
+20220310,1237,2565,2570,2565,2570,34207
+20220310,1238,2570,2570,2565,2570,48155
+20220310,1239,2570,2570,2565,2570,22846
+20220310,1240,2565,2570,2565,2570,13137
+20220310,1241,2570,2570,2565,2570,123257
+20220310,1242,2570,2570,2565,2570,3707
+20220310,1243,2565,2570,2565,2570,16981
+20220310,1244,2570,2570,2565,2570,71195
+20220310,1245,2570,2570,2565,2570,10589
+20220310,1246,2570,2570,2565,2570,21045
+20220310,1247,2570,2570,2565,2570,25257
+20220310,1248,2565,2570,2565,2570,149031
+20220310,1249,2570,2570,2560,2565,956952
+20220310,1250,2570,2570,2565,2570,640294
+20220310,1251,2565,2570,2560,2560,49911
+20220310,1252,2565,2565,2560,2565,1808
+20220310,1253,2565,2565,2560,2565,4516
+20220310,1254,2565,2565,2560,2565,62456
+20220310,1255,2565,2565,2565,2565,20368
+20220310,1256,2565,2565,2560,2565,331725
+20220310,1257,2565,2570,2565,2565,180870
+20220310,1258,2560,2565,2560,2565,22767
+20220310,1259,2565,2570,2565,2565,105233
+20220310,1300,2570,2570,2570,2570,48707
+20220310,1301,2570,2570,2565,2570,9299
+20220310,1302,2565,2570,2565,2570,12513
+20220310,1303,2565,2570,2565,2570,2368
+20220310,1304,2570,2570,2565,2570,7970
+20220310,1305,2570,2570,2565,2570,17596
+20220310,1306,2570,2570,2565,2570,63028
+20220310,1307,2570,2570,2565,2570,44678
+20220310,1308,2565,2575,2565,2575,1737730
+20220310,1309,2575,2575,2570,2575,57987
+20220310,1310,2575,2575,2570,2575,114563
+20220310,1311,2570,2575,2570,2575,32968
+20220310,1312,2575,2575,2570,2575,119131
+20220310,1313,2575,2575,2570,2575,84982
+20220310,1314,2575,2575,2570,2570,56584
+20220310,1315,2570,2575,2570,2570,11516
+20220310,1316,2570,2575,2570,2575,9837
+20220310,1317,2575,2575,2570,2575,107334
+20220310,1318,2575,2575,2570,2570,63619
+20220310,1319,2575,2575,2570,2570,50231
+20220310,1320,2575,2580,2570,2580,1382712
+20220310,1321,2575,2580,2575,2580,42376
+20220310,1322,2580,2580,2570,2575,615351
+20220310,1323,2575,2575,2570,2575,44202
+20220310,1324,2570,2580,2570,2575,477420
+20220310,1325,2580,2580,2575,2575,287161
+20220310,1326,2575,2580,2570,2575,195365
+20220310,1327,2575,2580,2575,2575,68321
+20220310,1328,2575,2580,2570,2575,159795
+20220310,1329,2570,2575,2570,2575,8761
+20220310,1330,2570,2575,2570,2570,49524
+20220310,1331,2575,2575,2570,2575,15130
+20220310,1332,2570,2575,2570,2575,13921
+20220310,1333,2575,2575,2570,2575,14788
+20220310,1334,2575,2575,2570,2570,24859
+20220310,1335,2570,2575,2570,2570,54653
+20220310,1336,2575,2580,2570,2580,336569
+20220310,1337,2580,2580,2575,2580,17063
+20220310,1338,2580,2580,2575,2575,372184
+20220310,1339,2575,2580,2575,2575,120472
+20220310,1340,2575,2580,2575,2580,9560
+20220310,1341,2580,2580,2575,2580,788008
+20220310,1342,2580,2580,2575,2580,2466
+20220310,1343,2580,2585,2580,2585,1304302
+20220310,1344,2585,2585,2580,2585,56379
+20220310,1345,2585,2585,2580,2585,15187
+20220310,1346,2585,2585,2575,2575,697882
+20220310,1347,2580,2585,2580,2585,151377
+20220310,1348,2585,2585,2580,2580,427464
+20220310,1349,2580,2585,2575,2580,249547
+20220310,1350,2585,2585,2580,2585,44279
+20220310,1351,2585,2590,2580,2585,1095777
+20220310,1352,2585,2585,2580,2580,422347
+20220310,1353,2585,2585,2580,2580,99461
+20220310,1354,2585,2585,2580,2585,46698
+20220310,1355,2585,2585,2580,2585,30319
+20220310,1356,2585,2585,2575,2580,891698
+20220310,1357,2585,2585,2575,2585,236867
+20220310,1358,2585,2585,2580,2580,23656
+20220310,1359,2585,2585,2580,2585,16334
+20220310,1400,2580,2585,2580,2580,541872
+20220310,1401,2580,2585,2575,2580,631867
+20220310,1402,2580,2580,2575,2580,187363
+20220310,1403,2580,2585,2575,2580,362844
+20220310,1404,2580,2580,2580,2580,26611
+20220310,1405,2580,2580,2575,2575,6638
+20220310,1406,2580,2580,2580,2580,263598
+20220310,1407,2585,2585,2580,2585,4299
+20220310,1408,2580,2585,2580,2580,7132
+20220310,1409,2585,2590,2580,2590,900736
+20220310,1410,2590,2590,2585,2585,649781
+20220310,1411,2590,2590,2585,2585,315137
+20220310,1412,2585,2585,2580,2585,144075
+20220310,1413,2580,2585,2580,2585,44625
+20220310,1414,2585,2585,2580,2585,2547
+20220310,1415,2585,2585,2580,2585,22173
+20220310,1416,2585,2590,2580,2590,258712
+20220310,1417,2585,2590,2585,2585,17009
+20220310,1418,2590,2590,2585,2590,19628
+20220310,1419,2590,2590,2585,2585,430691
+20220310,1420,2585,2585,2580,2580,27092
+20220310,1421,2585,2585,2580,2585,24397
+20220310,1422,2580,2585,2580,2585,60641
+20220310,1423,2580,2585,2580,2585,337857
+20220310,1424,2580,2585,2580,2580,12798
+20220310,1425,2585,2585,2580,2580,26049
+20220310,1426,2585,2585,2580,2580,52454
+20220310,1427,2580,2585,2580,2580,8577
+20220310,1428,2585,2585,2580,2580,63676
+20220310,1429,2580,2585,2580,2580,47202
+20220310,1430,2580,2580,2580,2580,44384
+20220310,1431,2580,2580,2575,2580,1506288
+20220310,1432,2580,2585,2575,2585,178352
+20220310,1433,2580,2585,2575,2580,80059
+20220310,1434,2580,2580,2575,2575,41600
+20220310,1435,2575,2580,2575,2580,55914
+20220310,1436,2580,2580,2575,2580,59652
+20220310,1437,2580,2580,2575,2575,26972
+20220310,1438,2575,2580,2575,2580,20227
+20220310,1439,2580,2580,2575,2580,17428
+20220310,1440,2580,2580,2575,2580,20530
+20220310,1441,2580,2580,2575,2575,15368
+20220310,1442,2580,2585,2575,2585,1659392
+20220310,1443,2580,2585,2580,2580,21967
+20220310,1444,2585,2585,2580,2585,970730
+20220310,1445,2585,2585,2580,2580,24937
+20220310,1446,2585,2585,2580,2585,19915
+20220310,1447,2585,2585,2580,2585,111565
+20220310,1448,2585,2585,2580,2585,109151
+20220310,1449,2585,2585,2580,2585,44114
+20220310,1450,2585,2585,2580,2585,12463
+20220310,1451,2580,2585,2580,2580,9008
+20220310,1452,2580,2585,2580,2580,19356
+20220310,1453,2580,2585,2580,2580,891864
+20220310,1454,2580,2585,2575,2580,225966
+20220310,1455,2580,2585,2580,2585,40553
+20220310,1456,2585,2585,2580,2580,213723
+20220310,1457,2580,2585,2575,2580,350909
+20220310,1458,2585,2585,2580,2580,20699
+20220310,1459,2580,2585,2580,2585,137622
+20220310,1500,2585,2585,2580,2585,65067
+20220310,1501,2580,2585,2580,2580,195021
+20220310,1502,2585,2590,2580,2590,1608217
+20220310,1503,2585,2590,2585,2590,48765
+20220310,1504,2590,2590,2585,2585,334131
+20220310,1505,2585,2590,2585,2590,277402
+20220310,1506,2590,2590,2585,2590,148743
+20220310,1507,2590,2590,2585,2590,12384
+20220310,1508,2590,2590,2585,2590,131981
+20220310,1509,2590,2595,2585,2590,1420022
+20220310,1510,2595,2595,2590,2590,279540
+20220310,1511,2590,2595,2585,2590,230364
+20220310,1512,2590,2590,2585,2585,33987
+20220310,1513,2585,2590,2585,2585,787528
+20220310,1514,2585,2590,2585,2590,286432
+20220310,1515,2590,2590,2580,2585,281919
+20220310,1516,2580,2590,2580,2585,917894
+20220310,1517,2585,2590,2585,2585,424265
+20220310,1518,2585,2590,2585,2590,273179
+20220310,1519,2585,2590,2585,2590,231864
+20220310,1520,2590,2590,2585,2590,293263
+20220310,1530,2580,2580,2580,2580,3144158