init

resources/hts/252670_20220314.csv

@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20220314,0901,2600,2615,2595,2610,3025771
+20220314,0902,2615,2615,2600,2600,1729402
+20220314,0903,2605,2605,2595,2600,1750465
+20220314,0904,2600,2600,2590,2595,1615895
+20220314,0905,2595,2605,2595,2600,611495
+20220314,0906,2600,2605,2595,2605,989701
+20220314,0907,2605,2610,2600,2605,1677471
+20220314,0908,2605,2610,2600,2605,855030
+20220314,0909,2605,2610,2605,2605,1184054
+20220314,0910,2605,2605,2600,2605,1592639
+20220314,0911,2600,2605,2600,2605,194574
+20220314,0912,2605,2605,2600,2605,223299
+20220314,0913,2605,2605,2600,2600,74144
+20220314,0914,2600,2605,2595,2600,1193535
+20220314,0915,2600,2600,2595,2595,42646
+20220314,0916,2595,2600,2590,2595,1710652
+20220314,0917,2590,2595,2590,2590,1489688
+20220314,0918,2590,2590,2580,2585,2455587
+20220314,0919,2580,2585,2580,2580,382527
+20220314,0920,2585,2585,2575,2585,1796541
+20220314,0921,2580,2585,2580,2580,410099
+20220314,0922,2580,2585,2575,2580,968246
+20220314,0923,2585,2585,2580,2585,572174
+20220314,0924,2585,2590,2580,2585,1361274
+20220314,0925,2585,2590,2585,2590,487524
+20220314,0926,2590,2590,2585,2590,455404
+20220314,0927,2590,2595,2585,2595,1076647
+20220314,0928,2590,2595,2585,2590,386329
+20220314,0929,2590,2590,2585,2590,647403
+20220314,0930,2590,2595,2585,2595,165698
+20220314,0931,2595,2600,2590,2600,1040333
+20220314,0932,2600,2600,2595,2595,475749
+20220314,0933,2600,2600,2590,2600,506481
+20220314,0934,2595,2600,2595,2600,37721
+20220314,0935,2600,2600,2595,2600,37818
+20220314,0936,2600,2605,2600,2605,1757212
+20220314,0937,2605,2605,2600,2605,102587
+20220314,0938,2605,2605,2600,2605,171309
+20220314,0939,2605,2610,2605,2610,1776935
+20220314,0940,2610,2610,2605,2610,450546
+20220314,0941,2605,2610,2605,2610,231429
+20220314,0942,2610,2610,2605,2605,213969
+20220314,0943,2605,2605,2600,2605,1196503
+20220314,0944,2605,2605,2600,2600,889215
+20220314,0945,2605,2605,2600,2605,33343
+20220314,0946,2605,2605,2600,2605,830772
+20220314,0947,2605,2605,2600,2600,147354
+20220314,0948,2600,2600,2595,2600,711705
+20220314,0949,2595,2605,2595,2600,443371
+20220314,0950,2600,2605,2595,2600,2030283
+20220314,0951,2600,2600,2595,2595,60101
+20220314,0952,2600,2600,2595,2595,37824
+20220314,0953,2595,2605,2595,2600,559834
+20220314,0954,2600,2600,2595,2600,54042
+20220314,0955,2600,2600,2595,2595,71766
+20220314,0956,2595,2600,2595,2600,49147
+20220314,0957,2595,2600,2595,2595,1089780
+20220314,0958,2600,2600,2590,2590,551399
+20220314,0959,2595,2595,2590,2590,66236
+20220314,1000,2590,2590,2585,2590,1471160
+20220314,1001,2590,2590,2585,2590,74056
+20220314,1002,2585,2590,2585,2590,224324
+20220314,1003,2585,2590,2585,2585,1117886
+20220314,1004,2585,2590,2585,2590,1562481
+20220314,1005,2590,2590,2585,2590,27838
+20220314,1006,2590,2595,2585,2590,89466
+20220314,1007,2590,2595,2590,2595,73676
+20220314,1008,2595,2595,2595,2595,150023
+20220314,1009,2595,2595,2590,2595,104680
+20220314,1010,2595,2595,2590,2595,6130
+20220314,1011,2590,2595,2585,2590,765519
+20220314,1012,2590,2595,2585,2595,273974
+20220314,1013,2595,2595,2590,2595,25423
+20220314,1014,2595,2595,2595,2595,28349
+20220314,1015,2595,2595,2590,2595,603535
+20220314,1016,2595,2595,2590,2595,177133
+20220314,1017,2595,2595,2590,2595,53376
+20220314,1018,2595,2595,2590,2595,46834
+20220314,1019,2595,2595,2590,2595,74870
+20220314,1020,2590,2595,2590,2595,1236342
+20220314,1021,2595,2595,2590,2590,5827
+20220314,1022,2590,2590,2585,2590,197158
+20220314,1023,2590,2595,2590,2590,583981
+20220314,1024,2590,2595,2585,2595,295783
+20220314,1025,2595,2595,2595,2595,693
+20220314,1026,2595,2595,2590,2590,83155
+20220314,1027,2595,2595,2590,2590,230965
+20220314,1028,2590,2590,2590,2590,149968
+20220314,1029,2590,2590,2585,2590,20433
+20220314,1030,2590,2590,2585,2590,44684
+20220314,1031,2590,2595,2590,2590,792640
+20220314,1032,2590,2600,2590,2600,793566
+20220314,1033,2600,2600,2595,2595,54307
+20220314,1034,2600,2600,2595,2600,6551
+20220314,1035,2600,2605,2595,2605,1270564
+20220314,1036,2605,2605,2600,2605,70526
+20220314,1037,2605,2605,2600,2600,460957
+20220314,1038,2600,2605,2600,2600,490461
+20220314,1039,2600,2605,2600,2600,154670
+20220314,1040,2600,2605,2595,2605,241472
+20220314,1041,2605,2605,2600,2605,14319
+20220314,1042,2605,2605,2600,2605,13913
+20220314,1043,2600,2605,2600,2605,146662
+20220314,1044,2605,2610,2605,2605,1671684
+20220314,1045,2610,2610,2605,2610,214687
+20220314,1046,2610,2610,2605,2610,161342
+20220314,1047,2610,2615,2605,2605,1489242
+20220314,1048,2610,2615,2605,2615,585914
+20220314,1049,2610,2620,2610,2615,1729665
+20220314,1050,2615,2615,2610,2615,311596
+20220314,1051,2615,2620,2610,2610,1391893
+20220314,1052,2610,2615,2605,2615,264983
+20220314,1053,2615,2615,2610,2615,1129379
+20220314,1054,2615,2620,2610,2615,241522
+20220314,1055,2610,2615,2610,2610,34744
+20220314,1056,2615,2615,2610,2610,82939
+20220314,1057,2610,2615,2605,2610,788067
+20220314,1058,2610,2610,2605,2610,33747
+20220314,1059,2605,2615,2605,2610,340654
+20220314,1100,2610,2615,2605,2610,131525
+20220314,1101,2610,2615,2610,2610,152367
+20220314,1102,2610,2615,2610,2610,35031
+20220314,1103,2615,2625,2615,2620,3069314
+20220314,1104,2620,2620,2615,2620,25381
+20220314,1105,2620,2620,2615,2620,75882
+20220314,1106,2620,2620,2615,2620,31395
+20220314,1107,2620,2620,2615,2620,21849
+20220314,1108,2620,2620,2615,2620,140772
+20220314,1109,2620,2620,2615,2620,15673
+20220314,1110,2615,2620,2615,2615,41751
+20220314,1111,2620,2620,2610,2610,1284348
+20220314,1112,2615,2615,2610,2615,196736
+20220314,1113,2615,2615,2610,2615,22755
+20220314,1114,2615,2620,2610,2615,395129
+20220314,1115,2615,2615,2610,2615,249842
+20220314,1116,2615,2615,2610,2615,3227
+20220314,1117,2610,2615,2610,2610,32851
+20220314,1118,2615,2615,2610,2615,14378
+20220314,1119,2615,2615,2610,2610,66453
+20220314,1120,2610,2615,2610,2615,1007293
+20220314,1121,2610,2615,2610,2615,19427
+20220314,1122,2615,2620,2610,2620,626973
+20220314,1123,2620,2620,2615,2620,292173
+20220314,1124,2620,2620,2615,2620,19733
+20220314,1125,2615,2620,2615,2620,66324
+20220314,1126,2620,2620,2615,2615,9073
+20220314,1127,2615,2620,2615,2620,66151
+20220314,1128,2615,2620,2615,2620,1832300
+20220314,1129,2620,2620,2620,2620,286701
+20220314,1130,2620,2620,2615,2620,43629
+20220314,1131,2620,2625,2615,2625,269374
+20220314,1132,2625,2625,2620,2620,99731
+20220314,1133,2620,2625,2615,2625,780630
+20220314,1134,2625,2625,2620,2625,14988
+20220314,1135,2625,2625,2620,2620,33234
+20220314,1136,2625,2625,2620,2625,71702
+20220314,1137,2625,2625,2620,2625,37634
+20220314,1138,2625,2630,2620,2625,1527214
+20220314,1139,2625,2625,2620,2625,22996
+20220314,1140,2620,2625,2620,2620,948902
+20220314,1141,2620,2625,2615,2620,218734
+20220314,1142,2620,2625,2615,2620,172699
+20220314,1143,2625,2625,2620,2620,9786
+20220314,1144,2620,2625,2620,2625,16170
+20220314,1145,2620,2625,2615,2620,300693
+20220314,1146,2620,2620,2615,2620,5220
+20220314,1147,2620,2625,2615,2625,149253
+20220314,1148,2625,2625,2620,2625,29862
+20220314,1149,2625,2625,2620,2625,4443
+20220314,1150,2620,2625,2615,2615,275159
+20220314,1151,2620,2620,2615,2620,5782
+20220314,1152,2620,2620,2615,2615,112043
+20220314,1153,2615,2620,2610,2620,860152
+20220314,1154,2620,2620,2615,2620,34352
+20220314,1155,2615,2620,2615,2620,9335
+20220314,1156,2620,2620,2615,2620,238453
+20220314,1157,2620,2620,2615,2620,72166
+20220314,1158,2615,2625,2615,2625,517979
+20220314,1159,2620,2625,2620,2620,39322
+20220314,1200,2625,2625,2620,2625,20587
+20220314,1201,2620,2625,2615,2620,143884
+20220314,1202,2620,2625,2620,2625,16938
+20220314,1203,2625,2625,2620,2620,233297
+20220314,1204,2620,2625,2615,2620,132136
+20220314,1205,2620,2620,2615,2620,233350
+20220314,1206,2620,2625,2615,2625,76851
+20220314,1207,2620,2625,2620,2625,18045
+20220314,1208,2625,2630,2620,2630,1087558
+20220314,1209,2625,2630,2620,2625,198428
+20220314,1210,2625,2630,2620,2630,143969
+20220314,1211,2625,2630,2625,2630,13468
+20220314,1212,2625,2630,2625,2630,1266210
+20220314,1213,2630,2635,2625,2630,1013166
+20220314,1214,2635,2635,2630,2635,310483
+20220314,1215,2635,2635,2625,2630,826042
+20220314,1216,2630,2630,2625,2625,161648
+20220314,1217,2625,2630,2625,2630,91402
+20220314,1218,2630,2630,2625,2630,16125
+20220314,1219,2630,2630,2625,2630,411291
+20220314,1220,2630,2630,2625,2630,67798
+20220314,1221,2630,2630,2620,2625,579441
+20220314,1222,2620,2625,2620,2620,151616
+20220314,1223,2620,2625,2615,2615,758635
+20220314,1224,2620,2620,2615,2620,46285
+20220314,1225,2615,2620,2615,2615,62646
+20220314,1226,2620,2620,2615,2620,462817
+20220314,1227,2620,2620,2615,2615,22052
+20220314,1228,2620,2620,2615,2615,7696
+20220314,1229,2615,2620,2615,2620,26288
+20220314,1230,2620,2620,2615,2620,35505
+20220314,1231,2620,2620,2615,2620,228196
+20220314,1232,2620,2625,2620,2620,571547
+20220314,1233,2620,2625,2620,2625,259765
+20220314,1234,2625,2625,2615,2615,174351
+20220314,1235,2615,2625,2615,2620,112182
+20220314,1236,2625,2625,2620,2625,1300
+20220314,1237,2625,2625,2620,2620,370260
+20220314,1238,2625,2625,2615,2620,37193
+20220314,1239,2620,2620,2615,2615,86883
+20220314,1240,2620,2625,2615,2625,173292
+20220314,1241,2625,2625,2620,2625,28215
+20220314,1242,2625,2630,2620,2630,754940
+20220314,1243,2630,2630,2625,2625,281497
+20220314,1244,2625,2625,2625,2625,27681
+20220314,1245,2625,2625,2620,2625,3322
+20220314,1246,2625,2625,2620,2625,15222
+20220314,1247,2625,2625,2620,2625,10102
+20220314,1248,2620,2625,2620,2625,102016
+20220314,1249,2625,2625,2620,2625,42067
+20220314,1250,2625,2630,2625,2625,341292
+20220314,1251,2625,2625,2625,2625,153575
+20220314,1252,2625,2625,2620,2625,89323
+20220314,1253,2625,2625,2620,2625,14029
+20220314,1254,2620,2625,2620,2620,115910
+20220314,1255,2620,2625,2620,2620,6640
+20220314,1256,2625,2625,2620,2620,141741
+20220314,1257,2620,2625,2620,2620,12856
+20220314,1258,2620,2625,2620,2620,6995
+20220314,1259,2620,2625,2620,2620,29349
+20220314,1300,2620,2625,2620,2620,676613
+20220314,1301,2620,2625,2620,2625,2739
+20220314,1302,2625,2625,2620,2620,19381
+20220314,1303,2625,2625,2615,2615,212950
+20220314,1304,2620,2620,2615,2615,9506
+20220314,1305,2615,2620,2615,2620,32295
+20220314,1306,2620,2620,2615,2620,1639
+20220314,1307,2615,2620,2615,2620,51666
+20220314,1308,2615,2620,2615,2620,12524
+20220314,1309,2615,2620,2615,2620,3872
+20220314,1310,2615,2620,2615,2620,15464
+20220314,1311,2620,2620,2620,2620,120619
+20220314,1312,2620,2620,2615,2620,25254
+20220314,1313,2620,2625,2615,2620,221500
+20220314,1314,2625,2625,2620,2620,9325
+20220314,1315,2625,2625,2620,2620,2100
+20220314,1316,2620,2620,2615,2620,250159
+20220314,1317,2620,2620,2615,2615,1771
+20220314,1318,2615,2620,2615,2620,83238
+20220314,1319,2620,2620,2615,2620,1770
+20220314,1320,2615,2620,2610,2615,2108145
+20220314,1321,2610,2615,2610,2610,49588
+20220314,1322,2610,2620,2610,2620,749016
+20220314,1323,2615,2620,2610,2615,145253
+20220314,1324,2615,2615,2610,2615,44359
+20220314,1325,2615,2615,2610,2615,128702
+20220314,1326,2615,2615,2610,2615,62439
+20220314,1327,2615,2615,2610,2615,262314
+20220314,1328,2610,2615,2610,2615,181808
+20220314,1329,2615,2620,2615,2620,489735
+20220314,1330,2615,2620,2615,2615,165821
+20220314,1331,2615,2615,2610,2615,11328
+20220314,1332,2615,2615,2610,2610,3569
+20220314,1333,2615,2615,2610,2615,37958
+20220314,1334,2615,2615,2610,2610,16471
+20220314,1335,2610,2615,2610,2615,6324
+20220314,1336,2615,2615,2610,2615,5749
+20220314,1337,2615,2620,2610,2620,518574
+20220314,1338,2620,2620,2615,2615,316157
+20220314,1339,2620,2620,2615,2620,96051
+20220314,1340,2620,2620,2610,2610,170337
+20220314,1341,2615,2615,2610,2615,27219
+20220314,1342,2615,2620,2615,2615,472347
+20220314,1343,2615,2620,2615,2620,37216
+20220314,1344,2620,2620,2610,2615,26648
+20220314,1345,2610,2615,2610,2610,30743
+20220314,1346,2615,2615,2610,2615,3735
+20220314,1347,2615,2615,2615,2615,2136
+20220314,1348,2615,2615,2610,2610,75888
+20220314,1349,2610,2615,2610,2615,62948
+20220314,1350,2615,2615,2610,2615,12113
+20220314,1351,2615,2615,2610,2615,49674
+20220314,1352,2615,2615,2610,2615,74777
+20220314,1353,2615,2615,2610,2610,3316
+20220314,1354,2610,2615,2610,2610,58991
+20220314,1355,2615,2615,2610,2610,10420
+20220314,1356,2610,2615,2605,2610,1654395
+20220314,1357,2610,2615,2610,2615,18674
+20220314,1358,2610,2615,2610,2610,175538
+20220314,1359,2610,2610,2605,2610,241206
+20220314,1400,2610,2610,2605,2610,109098
+20220314,1401,2610,2615,2605,2610,676669
+20220314,1402,2610,2610,2600,2605,1096701
+20220314,1403,2610,2615,2605,2610,306461
+20220314,1404,2610,2615,2610,2615,142027
+20220314,1405,2615,2615,2610,2615,17690
+20220314,1406,2615,2615,2610,2610,6030
+20220314,1407,2615,2615,2605,2610,132483
+20220314,1408,2610,2610,2605,2610,62560
+20220314,1409,2610,2610,2605,2605,20551
+20220314,1410,2605,2610,2600,2600,465063
+20220314,1411,2600,2610,2600,2605,469344
+20220314,1412,2610,2610,2600,2605,202741
+20220314,1413,2605,2610,2600,2605,184931
+20220314,1414,2605,2610,2605,2605,1472162
+20220314,1415,2605,2605,2600,2605,10459
+20220314,1416,2605,2605,2600,2605,33998
+20220314,1417,2600,2605,2600,2605,25094
+20220314,1418,2605,2605,2600,2605,1863581
+20220314,1419,2600,2605,2600,2600,49466
+20220314,1420,2605,2605,2600,2605,34854
+20220314,1421,2605,2610,2600,2610,646462
+20220314,1422,2605,2610,2600,2605,370183
+20220314,1423,2605,2605,2600,2605,58375
+20220314,1424,2605,2605,2600,2605,64721
+20220314,1425,2605,2610,2600,2610,120446
+20220314,1426,2610,2610,2605,2610,299633
+20220314,1427,2610,2610,2605,2610,32297
+20220314,1428,2610,2615,2610,2610,1007043
+20220314,1429,2610,2610,2605,2610,113813
+20220314,1430,2610,2610,2605,2610,3779
+20220314,1431,2610,2610,2605,2610,145409
+20220314,1432,2610,2615,2605,2610,35084
+20220314,1433,2610,2615,2610,2615,6988
+20220314,1434,2610,2615,2610,2615,45209
+20220314,1435,2615,2615,2610,2610,359079
+20220314,1436,2615,2615,2610,2610,974
+20220314,1437,2610,2610,2610,2610,126259
+20220314,1438,2610,2615,2610,2610,53539
+20220314,1439,2610,2615,2605,2615,157697
+20220314,1440,2610,2615,2605,2610,110000
+20220314,1441,2615,2615,2610,2610,46581
+20220314,1442,2610,2615,2610,2610,5990
+20220314,1443,2610,2615,2610,2615,6946
+20220314,1444,2615,2615,2610,2610,9203
+20220314,1445,2610,2615,2610,2610,350546
+20220314,1446,2615,2615,2610,2610,305210
+20220314,1447,2610,2615,2610,2615,99267
+20220314,1448,2610,2615,2610,2610,196196
+20220314,1449,2610,2615,2605,2610,400008
+20220314,1450,2610,2610,2605,2605,22686
+20220314,1451,2610,2610,2605,2610,33327
+20220314,1452,2605,2610,2605,2605,9890
+20220314,1453,2610,2610,2605,2605,57702
+20220314,1454,2610,2610,2605,2605,16324
+20220314,1455,2610,2610,2605,2610,81912
+20220314,1456,2605,2610,2605,2605,8204
+20220314,1457,2605,2610,2605,2605,177101
+20220314,1458,2605,2610,2605,2605,62027
+20220314,1459,2605,2610,2605,2605,164707
+20220314,1500,2605,2610,2600,2610,1062981
+20220314,1501,2610,2610,2605,2610,126415
+20220314,1502,2610,2610,2605,2610,78057
+20220314,1503,2610,2615,2610,2610,479053
+20220314,1504,2610,2620,2610,2615,1853585
+20220314,1505,2615,2620,2615,2620,46007
+20220314,1506,2620,2620,2610,2615,830128
+20220314,1507,2615,2615,2610,2615,128836
+20220314,1508,2610,2615,2610,2615,84779
+20220314,1509,2615,2615,2610,2615,77693
+20220314,1510,2610,2620,2610,2620,268426
+20220314,1511,2615,2615,2610,2615,310716
+20220314,1512,2615,2615,2610,2615,26102
+20220314,1513,2615,2615,2610,2610,14008
+20220314,1514,2610,2615,2610,2615,71577
+20220314,1515,2610,2620,2610,2620,862887
+20220314,1516,2615,2615,2610,2615,232353
+20220314,1517,2615,2620,2610,2620,407288
+20220314,1518,2615,2620,2610,2615,385433
+20220314,1519,2615,2620,2615,2620,360562
+20220314,1520,2620,2620,2610,2615,628850
+20220314,1530,2605,2605,2605,2605,3534965