init

resources/hts/252670_20220316.csv

@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20220316,0901,2600,2610,2600,2605,5735885
+20220316,0902,2605,2615,2605,2615,3572350
+20220316,0903,2610,2615,2605,2605,1793259
+20220316,0904,2610,2615,2605,2610,1462449
+20220316,0905,2615,2620,2610,2615,1653540
+20220316,0906,2610,2620,2610,2615,766149
+20220316,0907,2615,2615,2605,2610,2002434
+20220316,0908,2610,2610,2605,2610,173978
+20220316,0909,2605,2615,2605,2615,408587
+20220316,0910,2615,2615,2610,2610,541186
+20220316,0911,2610,2615,2610,2610,184002
+20220316,0912,2615,2620,2610,2620,743162
+20220316,0913,2615,2625,2615,2620,1075696
+20220316,0914,2615,2625,2615,2620,347594
+20220316,0915,2620,2620,2615,2620,89185
+20220316,0916,2615,2625,2615,2625,1177490
+20220316,0917,2620,2625,2620,2625,258469
+20220316,0918,2625,2630,2620,2625,1023486
+20220316,0919,2625,2625,2620,2620,288632
+20220316,0920,2620,2625,2615,2620,1116941
+20220316,0921,2620,2625,2620,2625,430803
+20220316,0922,2625,2630,2620,2630,525054
+20220316,0923,2630,2630,2625,2630,28794
+20220316,0924,2630,2630,2620,2625,832931
+20220316,0925,2625,2625,2620,2625,47528
+20220316,0926,2625,2625,2620,2620,42560
+20220316,0927,2625,2630,2620,2625,491630
+20220316,0928,2625,2625,2620,2625,259651
+20220316,0929,2625,2625,2620,2620,41676
+20220316,0930,2620,2625,2620,2625,90366
+20220316,0931,2620,2625,2615,2615,1376699
+20220316,0932,2615,2620,2615,2620,88395
+20220316,0933,2620,2625,2615,2625,403866
+20220316,0934,2620,2625,2620,2620,186867
+20220316,0935,2625,2630,2620,2625,665195
+20220316,0936,2625,2630,2625,2625,116215
+20220316,0937,2625,2625,2620,2625,226034
+20220316,0938,2620,2625,2620,2625,287752
+20220316,0939,2625,2630,2620,2625,247957
+20220316,0940,2625,2630,2620,2630,101537
+20220316,0941,2630,2635,2625,2630,1232091
+20220316,0942,2635,2635,2625,2630,102244
+20220316,0943,2630,2630,2625,2625,28814
+20220316,0944,2630,2630,2625,2630,422452
+20220316,0945,2630,2635,2625,2630,151745
+20220316,0946,2635,2635,2625,2630,485745
+20220316,0947,2630,2635,2625,2630,122590
+20220316,0948,2630,2640,2630,2635,840570
+20220316,0949,2635,2640,2630,2640,147158
+20220316,0950,2640,2645,2635,2640,1788767
+20220316,0951,2645,2645,2635,2640,1022216
+20220316,0952,2640,2640,2635,2635,75339
+20220316,0953,2635,2640,2635,2640,556908
+20220316,0954,2635,2640,2635,2640,51893
+20220316,0955,2635,2640,2635,2635,25286
+20220316,0956,2635,2640,2630,2635,1336030
+20220316,0957,2635,2640,2630,2630,244738
+20220316,0958,2630,2635,2630,2630,134424
+20220316,0959,2630,2635,2630,2630,485392
+20220316,1000,2635,2635,2630,2635,98090
+20220316,1001,2635,2635,2630,2630,5321
+20220316,1002,2630,2635,2630,2635,41362
+20220316,1003,2630,2635,2630,2630,6522
+20220316,1004,2630,2635,2630,2630,38963
+20220316,1005,2630,2635,2630,2630,11977
+20220316,1006,2630,2630,2625,2630,674467
+20220316,1007,2630,2630,2625,2625,895680
+20220316,1008,2625,2630,2625,2625,323160
+20220316,1009,2630,2630,2625,2630,109936
+20220316,1010,2625,2630,2625,2630,113622
+20220316,1011,2625,2630,2625,2630,269717
+20220316,1012,2630,2635,2625,2635,359529
+20220316,1013,2635,2635,2630,2630,69848
+20220316,1014,2630,2635,2625,2630,293398
+20220316,1015,2630,2630,2625,2625,135735
+20220316,1016,2625,2635,2625,2630,129515
+20220316,1017,2630,2630,2625,2630,204384
+20220316,1018,2630,2635,2630,2630,22497
+20220316,1019,2630,2635,2630,2630,314958
+20220316,1020,2630,2630,2625,2630,38770
+20220316,1021,2630,2630,2625,2625,1063698
+20220316,1022,2625,2630,2620,2625,440647
+20220316,1023,2625,2630,2625,2625,503684
+20220316,1024,2625,2630,2625,2625,474569
+20220316,1025,2625,2625,2620,2625,317371
+20220316,1026,2620,2625,2620,2620,25478
+20220316,1027,2620,2625,2620,2620,74050
+20220316,1028,2620,2625,2620,2625,47560
+20220316,1029,2625,2625,2620,2620,36742
+20220316,1030,2620,2625,2620,2625,139480
+20220316,1031,2625,2630,2620,2630,419289
+20220316,1032,2630,2630,2625,2625,37217
+20220316,1033,2625,2630,2625,2630,805100
+20220316,1034,2630,2635,2630,2630,290539
+20220316,1035,2630,2635,2625,2630,392055
+20220316,1036,2630,2635,2630,2630,127384
+20220316,1037,2630,2635,2630,2630,89452
+20220316,1038,2630,2630,2625,2630,35096
+20220316,1039,2635,2635,2630,2635,49370
+20220316,1040,2630,2635,2630,2635,6004
+20220316,1041,2630,2635,2630,2635,29779
+20220316,1042,2630,2635,2630,2635,194769
+20220316,1043,2630,2635,2630,2630,2129
+20220316,1044,2630,2635,2625,2630,177092
+20220316,1045,2630,2635,2630,2635,71319
+20220316,1046,2635,2640,2635,2635,1184884
+20220316,1047,2635,2640,2630,2635,1577233
+20220316,1048,2635,2635,2630,2630,71811
+20220316,1049,2630,2635,2630,2630,82731
+20220316,1050,2630,2635,2630,2630,54290
+20220316,1051,2635,2635,2625,2625,558560
+20220316,1052,2625,2630,2625,2625,37312
+20220316,1053,2625,2630,2625,2630,2717
+20220316,1054,2630,2630,2625,2625,68333
+20220316,1055,2630,2630,2625,2630,25057
+20220316,1056,2625,2630,2625,2630,15531
+20220316,1057,2630,2630,2625,2625,108619
+20220316,1058,2625,2625,2620,2625,1295997
+20220316,1059,2625,2625,2620,2625,96799
+20220316,1100,2620,2620,2615,2615,2025939
+20220316,1101,2615,2620,2615,2620,341460
+20220316,1102,2615,2620,2615,2620,189208
+20220316,1103,2615,2620,2615,2620,50411
+20220316,1104,2615,2620,2615,2620,42995
+20220316,1105,2620,2620,2610,2615,1585346
+20220316,1106,2615,2620,2610,2615,522759
+20220316,1107,2615,2620,2615,2620,387197
+20220316,1108,2620,2620,2615,2615,47585
+20220316,1109,2620,2620,2615,2615,124488
+20220316,1110,2615,2620,2615,2615,142350
+20220316,1111,2615,2620,2610,2610,508924
+20220316,1112,2610,2615,2610,2610,92852
+20220316,1113,2610,2615,2610,2615,28211
+20220316,1114,2615,2615,2610,2615,27097
+20220316,1115,2615,2615,2610,2610,2082523
+20220316,1116,2610,2615,2605,2610,519392
+20220316,1117,2610,2615,2610,2615,13171
+20220316,1118,2615,2615,2610,2615,33269
+20220316,1119,2615,2615,2610,2615,23477
+20220316,1120,2615,2620,2610,2620,920419
+20220316,1121,2615,2620,2615,2620,48514
+20220316,1122,2620,2620,2615,2615,22006
+20220316,1123,2615,2620,2615,2620,105041
+20220316,1124,2620,2620,2615,2620,881381
+20220316,1125,2620,2620,2615,2620,2186
+20220316,1126,2615,2620,2615,2620,5489
+20220316,1127,2620,2620,2620,2620,2078
+20220316,1128,2620,2620,2615,2615,51750
+20220316,1129,2620,2620,2615,2620,43681
+20220316,1130,2620,2620,2615,2620,17970
+20220316,1131,2620,2620,2615,2620,19875
+20220316,1132,2620,2620,2615,2620,11864
+20220316,1133,2620,2620,2615,2615,13167
+20220316,1134,2615,2620,2615,2615,18816
+20220316,1135,2620,2625,2615,2625,407484
+20220316,1136,2620,2625,2620,2620,169197
+20220316,1137,2620,2620,2615,2620,333916
+20220316,1138,2620,2625,2615,2620,169740
+20220316,1139,2620,2620,2615,2620,16211
+20220316,1140,2620,2620,2615,2615,13160
+20220316,1141,2620,2620,2615,2620,20528
+20220316,1142,2620,2620,2615,2615,76830
+20220316,1143,2620,2620,2610,2615,1072088
+20220316,1144,2615,2620,2615,2620,50837
+20220316,1145,2620,2620,2615,2620,17687
+20220316,1146,2620,2620,2615,2615,21386
+20220316,1147,2615,2620,2615,2620,7208
+20220316,1148,2615,2620,2615,2615,635291
+20220316,1149,2615,2620,2610,2615,122338
+20220316,1150,2615,2615,2610,2615,473166
+20220316,1151,2615,2620,2615,2620,2496
+20220316,1152,2620,2620,2620,2620,1384
+20220316,1153,2620,2620,2620,2620,740231
+20220316,1154,2625,2625,2620,2620,71475
+20220316,1155,2620,2625,2620,2625,360222
+20220316,1156,2625,2625,2620,2625,40446
+20220316,1157,2625,2625,2620,2625,206972
+20220316,1158,2625,2625,2620,2620,5148
+20220316,1159,2620,2630,2620,2625,1432972
+20220316,1200,2625,2625,2620,2625,47571
+20220316,1201,2625,2625,2620,2620,6029
+20220316,1202,2625,2625,2620,2625,75777
+20220316,1203,2625,2625,2620,2625,39330
+20220316,1204,2625,2625,2620,2620,1732
+20220316,1205,2625,2630,2620,2625,408013
+20220316,1206,2625,2630,2625,2630,58103
+20220316,1207,2630,2630,2625,2625,11995
+20220316,1208,2630,2630,2625,2630,3074
+20220316,1209,2630,2630,2625,2630,2133781
+20220316,1210,2630,2635,2630,2630,342531
+20220316,1211,2630,2630,2625,2630,121411
+20220316,1212,2630,2635,2625,2630,1020010
+20220316,1213,2630,2630,2625,2630,35558
+20220316,1214,2630,2630,2625,2630,54361
+20220316,1215,2625,2630,2625,2630,28911
+20220316,1216,2630,2630,2630,2630,6380
+20220316,1217,2630,2630,2630,2630,52404
+20220316,1218,2630,2630,2625,2630,128820
+20220316,1219,2630,2630,2625,2625,70663
+20220316,1220,2625,2630,2620,2625,842568
+20220316,1221,2625,2625,2620,2625,17574
+20220316,1222,2625,2630,2625,2625,100432
+20220316,1223,2625,2630,2620,2630,114564
+20220316,1224,2625,2625,2620,2625,436362
+20220316,1225,2625,2625,2620,2625,23001
+20220316,1226,2625,2625,2620,2625,9669
+20220316,1227,2625,2625,2615,2620,1207662
+20220316,1228,2620,2620,2615,2620,37470
+20220316,1229,2620,2620,2615,2620,394163
+20220316,1230,2620,2620,2615,2620,346556
+20220316,1231,2620,2625,2620,2625,57751
+20220316,1232,2625,2625,2620,2625,25325
+20220316,1233,2625,2625,2625,2625,5679
+20220316,1234,2625,2625,2620,2620,32205
+20220316,1235,2625,2625,2620,2625,1414
+20220316,1236,2625,2625,2620,2620,34486
+20220316,1237,2620,2625,2615,2615,160366
+20220316,1238,2615,2620,2615,2620,8755
+20220316,1239,2620,2620,2615,2620,13545
+20220316,1240,2615,2620,2615,2620,15077
+20220316,1241,2620,2625,2620,2625,264231
+20220316,1242,2620,2625,2615,2620,635516
+20220316,1243,2620,2620,2615,2620,15076
+20220316,1244,2620,2620,2615,2620,13659
+20220316,1245,2620,2620,2615,2620,76228
+20220316,1246,2620,2620,2615,2620,90770
+20220316,1247,2620,2620,2615,2615,78884
+20220316,1248,2620,2620,2615,2620,2863
+20220316,1249,2620,2620,2615,2615,15414
+20220316,1250,2615,2620,2615,2615,1917
+20220316,1251,2615,2620,2615,2620,25957
+20220316,1252,2620,2620,2615,2615,209602
+20220316,1253,2615,2620,2615,2615,25900
+20220316,1254,2615,2620,2615,2620,29111
+20220316,1255,2620,2620,2615,2620,33021
+20220316,1256,2620,2620,2615,2620,16712
+20220316,1257,2620,2620,2615,2620,42744
+20220316,1258,2620,2620,2615,2615,14771
+20220316,1259,2620,2620,2615,2620,7579
+20220316,1300,2620,2620,2615,2620,41568
+20220316,1301,2620,2620,2615,2620,25373
+20220316,1302,2620,2620,2615,2620,15459
+20220316,1303,2615,2620,2615,2620,5602
+20220316,1304,2615,2620,2615,2620,8672
+20220316,1305,2615,2620,2615,2615,31519
+20220316,1306,2615,2620,2615,2620,2801
+20220316,1307,2620,2620,2615,2615,4765
+20220316,1308,2615,2620,2610,2615,2304463
+20220316,1309,2615,2615,2615,2615,20434
+20220316,1310,2615,2615,2615,2615,377172
+20220316,1311,2615,2615,2610,2615,48975
+20220316,1312,2615,2615,2610,2615,40187
+20220316,1313,2615,2620,2610,2620,458643
+20220316,1314,2615,2620,2615,2620,79951
+20220316,1315,2620,2620,2610,2620,162623
+20220316,1316,2620,2620,2615,2620,6373
+20220316,1317,2620,2620,2615,2620,7897
+20220316,1318,2615,2620,2615,2620,11807
+20220316,1319,2620,2620,2615,2620,6944
+20220316,1320,2620,2620,2620,2620,602
+20220316,1321,2620,2620,2615,2620,6856
+20220316,1322,2620,2620,2615,2620,2409
+20220316,1323,2620,2620,2620,2620,164
+20220316,1324,2620,2620,2615,2620,155041
+20220316,1325,2620,2620,2615,2620,24079
+20220316,1326,2620,2620,2615,2620,17507
+20220316,1327,2620,2620,2615,2620,62885
+20220316,1328,2620,2620,2615,2620,160012
+20220316,1329,2620,2620,2615,2615,37861
+20220316,1330,2620,2620,2615,2620,80118
+20220316,1331,2620,2620,2615,2620,2616
+20220316,1332,2620,2620,2615,2620,4503
+20220316,1333,2620,2620,2615,2620,6328
+20220316,1334,2620,2620,2615,2620,4650
+20220316,1335,2615,2620,2615,2620,9347
+20220316,1336,2615,2620,2615,2620,2613
+20220316,1337,2615,2620,2615,2620,95275
+20220316,1338,2620,2620,2615,2620,527516
+20220316,1339,2620,2620,2615,2615,242234
+20220316,1340,2615,2615,2610,2615,29808
+20220316,1341,2615,2620,2610,2615,192170
+20220316,1342,2620,2620,2615,2615,79460
+20220316,1343,2615,2615,2610,2615,25781
+20220316,1344,2615,2620,2615,2620,107904
+20220316,1345,2620,2620,2615,2615,210423
+20220316,1346,2615,2620,2610,2610,132132
+20220316,1347,2610,2615,2610,2615,18028
+20220316,1348,2615,2615,2610,2610,18089
+20220316,1349,2615,2615,2610,2610,21166
+20220316,1350,2615,2615,2610,2615,13561
+20220316,1351,2610,2615,2610,2610,690164
+20220316,1352,2610,2615,2610,2615,1707402
+20220316,1353,2615,2615,2610,2615,642
+20220316,1354,2610,2610,2605,2610,171420
+20220316,1355,2610,2615,2610,2615,380594
+20220316,1356,2610,2610,2610,2610,282584
+20220316,1357,2610,2615,2605,2615,121642
+20220316,1358,2610,2615,2610,2610,118399
+20220316,1359,2610,2615,2610,2610,94681
+20220316,1400,2615,2615,2610,2615,19480
+20220316,1401,2615,2615,2610,2610,290765
+20220316,1402,2605,2610,2605,2610,21222
+20220316,1403,2605,2610,2605,2610,37333
+20220316,1404,2610,2610,2605,2610,29225
+20220316,1405,2610,2610,2605,2610,154393
+20220316,1406,2605,2610,2605,2605,6547
+20220316,1407,2605,2610,2605,2605,33809
+20220316,1408,2605,2610,2605,2610,38108
+20220316,1409,2610,2610,2605,2605,59043
+20220316,1410,2610,2610,2605,2610,34738
+20220316,1411,2610,2610,2605,2610,4428
+20220316,1412,2605,2610,2605,2610,13454
+20220316,1413,2610,2610,2605,2610,22175
+20220316,1414,2610,2610,2605,2610,51707
+20220316,1415,2610,2610,2605,2610,201030
+20220316,1416,2605,2610,2605,2610,126101
+20220316,1417,2610,2610,2605,2605,2387806
+20220316,1418,2605,2605,2600,2605,58457
+20220316,1419,2605,2605,2600,2600,94020
+20220316,1420,2605,2605,2600,2600,2908734
+20220316,1421,2600,2600,2595,2600,568884
+20220316,1422,2600,2600,2595,2595,153780
+20220316,1423,2595,2600,2595,2600,195446
+20220316,1424,2600,2605,2595,2600,1905846
+20220316,1425,2600,2600,2595,2600,95379
+20220316,1426,2595,2600,2595,2595,304018
+20220316,1427,2595,2600,2595,2600,26906
+20220316,1428,2600,2600,2595,2600,22802
+20220316,1429,2600,2600,2595,2600,267279
+20220316,1430,2600,2600,2595,2600,211069
+20220316,1431,2600,2600,2595,2600,39187
+20220316,1432,2600,2600,2595,2600,55263
+20220316,1433,2600,2600,2595,2600,99820
+20220316,1434,2600,2600,2595,2600,54620
+20220316,1435,2595,2600,2590,2595,3206618
+20220316,1436,2595,2595,2590,2595,98679
+20220316,1437,2595,2600,2590,2595,1563671
+20220316,1438,2595,2600,2595,2595,214629
+20220316,1439,2595,2600,2595,2595,611283
+20220316,1440,2595,2595,2590,2595,86762
+20220316,1441,2590,2595,2590,2590,2713678
+20220316,1442,2590,2590,2585,2590,195894
+20220316,1443,2590,2590,2585,2590,237969
+20220316,1444,2585,2590,2585,2585,2644645
+20220316,1445,2585,2585,2580,2585,268815
+20220316,1446,2580,2585,2580,2580,3229790
+20220316,1447,2580,2580,2570,2570,1586640
+20220316,1448,2575,2580,2570,2575,851679
+20220316,1449,2575,2580,2575,2580,1717134
+20220316,1450,2580,2580,2575,2580,518715
+20220316,1451,2575,2585,2575,2585,1177143
+20220316,1452,2585,2585,2580,2585,219534
+20220316,1453,2580,2585,2580,2585,460387
+20220316,1454,2585,2590,2580,2585,1142101
+20220316,1455,2585,2585,2580,2580,41055
+20220316,1456,2580,2585,2580,2580,78817
+20220316,1457,2585,2590,2580,2585,586995
+20220316,1458,2585,2590,2580,2585,287382
+20220316,1459,2585,2585,2580,2585,15598
+20220316,1500,2580,2585,2580,2580,95021
+20220316,1501,2585,2585,2580,2585,30803
+20220316,1502,2580,2585,2575,2580,1487352
+20220316,1503,2585,2585,2580,2580,161303
+20220316,1504,2580,2585,2580,2585,91187
+20220316,1505,2580,2585,2580,2580,90738
+20220316,1506,2580,2585,2580,2580,87419
+20220316,1507,2580,2585,2580,2580,422368
+20220316,1508,2585,2585,2580,2585,118536
+20220316,1509,2585,2585,2580,2585,38152
+20220316,1510,2585,2585,2580,2585,279329
+20220316,1511,2585,2585,2580,2580,45724
+20220316,1512,2580,2585,2580,2580,67818
+20220316,1513,2580,2585,2580,2585,459837
+20220316,1514,2580,2585,2580,2585,161431
+20220316,1515,2580,2585,2580,2585,105761
+20220316,1516,2585,2585,2580,2585,81177
+20220316,1517,2585,2585,2580,2585,425336
+20220316,1518,2580,2585,2575,2580,1138083
+20220316,1519,2580,2580,2575,2580,198788
+20220316,1520,2580,2580,2575,2580,640675
+20220316,1530,2575,2575,2575,2575,3650254