init

resources/hts/252670_20220317.csv

@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20220317,0901,2470,2480,2470,2475,10455734
+20220317,0902,2480,2485,2475,2480,3180594
+20220317,0903,2480,2480,2470,2475,5747927
+20220317,0904,2475,2480,2470,2480,4060113
+20220317,0905,2480,2480,2470,2475,1487717
+20220317,0906,2475,2480,2470,2480,4553038
+20220317,0907,2480,2480,2475,2480,279375
+20220317,0908,2475,2485,2475,2485,1177795
+20220317,0909,2485,2490,2480,2485,979979
+20220317,0910,2485,2485,2475,2480,1039333
+20220317,0911,2480,2480,2465,2470,4992209
+20220317,0912,2470,2470,2465,2465,782064
+20220317,0913,2470,2470,2460,2465,3635893
+20220317,0914,2465,2475,2460,2470,2226740
+20220317,0915,2470,2475,2465,2475,612120
+20220317,0916,2470,2475,2465,2475,543984
+20220317,0917,2470,2480,2470,2475,922611
+20220317,0918,2475,2475,2470,2475,46999
+20220317,0919,2475,2475,2465,2470,943353
+20220317,0920,2470,2475,2465,2470,508401
+20220317,0921,2470,2470,2465,2470,258759
+20220317,0922,2470,2470,2465,2470,198513
+20220317,0923,2470,2470,2465,2470,74463
+20220317,0924,2470,2470,2460,2465,2175691
+20220317,0925,2465,2470,2460,2465,387995
+20220317,0926,2465,2465,2460,2465,165273
+20220317,0927,2465,2465,2460,2465,200273
+20220317,0928,2465,2470,2460,2470,1285608
+20220317,0929,2465,2470,2465,2470,39960
+20220317,0930,2465,2470,2465,2470,82742
+20220317,0931,2470,2470,2465,2470,114758
+20220317,0932,2470,2470,2460,2470,1840986
+20220317,0933,2470,2470,2460,2460,459175
+20220317,0934,2465,2465,2460,2465,76836
+20220317,0935,2465,2465,2460,2465,53626
+20220317,0936,2465,2465,2460,2465,225936
+20220317,0937,2465,2465,2460,2465,429132
+20220317,0938,2465,2465,2455,2460,3581298
+20220317,0939,2460,2465,2455,2460,869733
+20220317,0940,2465,2465,2460,2465,235609
+20220317,0941,2465,2465,2460,2465,149322
+20220317,0942,2465,2465,2460,2460,58552
+20220317,0943,2460,2470,2460,2465,1254311
+20220317,0944,2470,2470,2465,2465,68236
+20220317,0945,2470,2470,2465,2470,85605
+20220317,0946,2470,2470,2465,2465,53716
+20220317,0947,2470,2470,2460,2465,657865
+20220317,0948,2470,2470,2465,2465,105514
+20220317,0949,2470,2470,2465,2470,31410
+20220317,0950,2470,2470,2465,2470,73834
+20220317,0951,2470,2470,2465,2470,107920
+20220317,0952,2470,2470,2460,2465,790739
+20220317,0953,2465,2470,2460,2465,1910876
+20220317,0954,2465,2470,2465,2465,234086
+20220317,0955,2465,2470,2460,2465,401725
+20220317,0956,2465,2465,2460,2460,94804
+20220317,0957,2465,2470,2460,2470,118981
+20220317,0958,2470,2470,2465,2470,252233
+20220317,0959,2465,2465,2460,2465,128138
+20220317,1000,2465,2470,2460,2465,271071
+20220317,1001,2465,2470,2460,2465,170043
+20220317,1002,2465,2470,2460,2460,84129
+20220317,1003,2465,2465,2460,2465,29623
+20220317,1004,2465,2465,2460,2465,24775
+20220317,1005,2465,2465,2460,2465,150497
+20220317,1006,2465,2465,2460,2465,73418
+20220317,1007,2465,2465,2460,2465,1483630
+20220317,1008,2465,2470,2460,2465,346182
+20220317,1009,2470,2475,2465,2470,1951368
+20220317,1010,2470,2475,2470,2475,25821
+20220317,1011,2470,2475,2465,2470,424592
+20220317,1012,2470,2470,2465,2470,140163
+20220317,1013,2470,2475,2470,2475,538685
+20220317,1014,2475,2475,2470,2470,21182
+20220317,1015,2470,2475,2470,2475,32840
+20220317,1016,2470,2475,2470,2470,1114435
+20220317,1017,2470,2475,2465,2470,128649
+20220317,1018,2470,2470,2470,2470,1379440
+20220317,1019,2470,2470,2465,2470,230844
+20220317,1020,2470,2475,2470,2475,595819
+20220317,1021,2470,2470,2465,2470,232809
+20220317,1022,2470,2475,2465,2470,101787
+20220317,1023,2475,2475,2470,2470,65964
+20220317,1024,2475,2475,2470,2470,422456
+20220317,1025,2470,2475,2465,2470,393513
+20220317,1026,2475,2475,2470,2475,390249
+20220317,1027,2475,2475,2470,2475,88541
+20220317,1028,2475,2475,2470,2475,444038
+20220317,1029,2470,2475,2470,2475,15211
+20220317,1030,2475,2480,2470,2480,1298694
+20220317,1031,2475,2480,2475,2475,480443
+20220317,1032,2475,2475,2470,2475,67530
+20220317,1033,2475,2475,2470,2475,49625
+20220317,1034,2475,2475,2470,2475,13008
+20220317,1035,2475,2475,2470,2475,267268
+20220317,1036,2475,2480,2475,2475,617965
+20220317,1037,2475,2480,2470,2475,488253
+20220317,1038,2480,2480,2475,2480,142504
+20220317,1039,2480,2480,2475,2480,8498
+20220317,1040,2480,2485,2480,2485,1984717
+20220317,1041,2485,2490,2485,2490,1773126
+20220317,1042,2485,2490,2485,2485,66638
+20220317,1043,2490,2495,2485,2490,1216815
+20220317,1044,2490,2490,2485,2490,38764
+20220317,1045,2485,2490,2485,2490,127028
+20220317,1046,2490,2490,2485,2485,139760
+20220317,1047,2485,2490,2485,2485,43451
+20220317,1048,2485,2490,2485,2490,26815
+20220317,1049,2485,2490,2485,2485,102935
+20220317,1050,2485,2490,2485,2485,108086
+20220317,1051,2485,2495,2485,2490,1341876
+20220317,1052,2490,2500,2490,2495,766964
+20220317,1053,2500,2500,2490,2490,1298418
+20220317,1054,2495,2500,2490,2495,933960
+20220317,1055,2500,2500,2490,2490,659522
+20220317,1056,2495,2500,2490,2490,377458
+20220317,1057,2495,2495,2490,2490,1097262
+20220317,1058,2490,2495,2485,2485,301393
+20220317,1059,2485,2490,2485,2490,232741
+20220317,1100,2490,2490,2485,2490,107634
+20220317,1101,2485,2490,2485,2490,26457
+20220317,1102,2490,2490,2485,2490,37931
+20220317,1103,2490,2490,2480,2485,1317848
+20220317,1104,2485,2485,2480,2485,121878
+20220317,1105,2485,2485,2480,2480,6325
+20220317,1106,2480,2485,2480,2480,124990
+20220317,1107,2480,2485,2475,2480,1911512
+20220317,1108,2480,2485,2480,2480,373121
+20220317,1109,2480,2480,2475,2480,289609
+20220317,1110,2480,2480,2475,2480,37116
+20220317,1111,2480,2480,2475,2480,502974
+20220317,1112,2485,2485,2475,2480,144815
+20220317,1113,2480,2480,2475,2475,74610
+20220317,1114,2475,2480,2475,2475,1341805
+20220317,1115,2480,2480,2475,2475,68715
+20220317,1116,2480,2480,2475,2475,289835
+20220317,1117,2475,2480,2470,2475,474956
+20220317,1118,2475,2480,2475,2475,10835
+20220317,1119,2475,2480,2475,2480,18134
+20220317,1120,2480,2480,2475,2475,532153
+20220317,1121,2475,2475,2470,2475,132829
+20220317,1122,2475,2475,2470,2470,89103
+20220317,1123,2470,2475,2470,2475,39969
+20220317,1124,2475,2475,2465,2475,1994703
+20220317,1125,2470,2475,2465,2470,378353
+20220317,1126,2470,2470,2465,2470,70951
+20220317,1127,2470,2470,2465,2470,51559
+20220317,1128,2470,2475,2465,2475,203903
+20220317,1129,2475,2475,2470,2470,27229
+20220317,1130,2475,2475,2470,2470,26946
+20220317,1131,2470,2475,2470,2475,7962
+20220317,1132,2470,2475,2470,2470,301641
+20220317,1133,2470,2475,2470,2475,16736
+20220317,1134,2475,2475,2470,2475,1985
+20220317,1135,2475,2475,2470,2470,13053
+20220317,1136,2475,2475,2470,2470,20779
+20220317,1137,2475,2475,2470,2475,2698
+20220317,1138,2475,2475,2470,2470,12248
+20220317,1139,2475,2475,2470,2475,5274
+20220317,1140,2475,2475,2470,2475,9527
+20220317,1141,2475,2475,2470,2475,1963
+20220317,1142,2475,2475,2470,2475,220106
+20220317,1143,2475,2475,2470,2475,216842
+20220317,1144,2475,2475,2470,2475,66740
+20220317,1145,2475,2475,2470,2470,9860
+20220317,1146,2475,2475,2470,2470,7674
+20220317,1147,2475,2475,2470,2475,1412581
+20220317,1148,2475,2480,2475,2480,48856
+20220317,1149,2480,2480,2470,2470,429954
+20220317,1150,2475,2480,2470,2475,44246
+20220317,1151,2475,2475,2470,2475,94272
+20220317,1152,2475,2475,2475,2475,17250
+20220317,1153,2475,2475,2470,2470,103802
+20220317,1154,2475,2475,2465,2470,809894
+20220317,1155,2470,2470,2465,2470,494867
+20220317,1156,2470,2475,2470,2470,25097
+20220317,1157,2475,2475,2470,2475,34987
+20220317,1158,2475,2475,2470,2470,13609
+20220317,1159,2475,2475,2470,2470,143417
+20220317,1200,2475,2475,2470,2470,820
+20220317,1201,2470,2475,2470,2475,10433
+20220317,1202,2475,2475,2470,2475,20485
+20220317,1203,2475,2475,2470,2475,7235
+20220317,1204,2475,2475,2470,2475,1900
+20220317,1205,2475,2475,2470,2470,2787
+20220317,1206,2475,2475,2470,2470,14920
+20220317,1207,2475,2475,2470,2475,10947
+20220317,1208,2475,2475,2470,2470,7215
+20220317,1209,2470,2475,2470,2475,35330
+20220317,1210,2475,2475,2470,2475,106859
+20220317,1211,2475,2475,2470,2475,512451
+20220317,1212,2475,2480,2475,2475,47109
+20220317,1213,2475,2475,2470,2475,48022
+20220317,1214,2475,2480,2470,2475,80052
+20220317,1215,2475,2480,2475,2475,207991
+20220317,1216,2475,2475,2470,2475,13503
+20220317,1217,2475,2475,2470,2475,15636
+20220317,1218,2475,2475,2470,2475,35890
+20220317,1219,2475,2480,2470,2480,255169
+20220317,1220,2480,2485,2475,2485,848614
+20220317,1221,2480,2485,2480,2480,152469
+20220317,1222,2480,2480,2480,2480,454529
+20220317,1223,2480,2480,2480,2480,40639
+20220317,1224,2480,2480,2475,2475,9577
+20220317,1225,2480,2480,2480,2480,25425
+20220317,1226,2480,2480,2475,2480,106723
+20220317,1227,2480,2480,2480,2480,3026
+20220317,1228,2480,2480,2475,2480,11331
+20220317,1229,2480,2480,2475,2475,591760
+20220317,1230,2470,2480,2470,2475,183717
+20220317,1231,2475,2480,2470,2480,216862
+20220317,1232,2475,2480,2475,2475,3808
+20220317,1233,2475,2480,2475,2475,28640
+20220317,1234,2480,2480,2475,2475,15500
+20220317,1235,2475,2480,2475,2480,10478
+20220317,1236,2475,2480,2475,2475,322958
+20220317,1237,2475,2480,2470,2475,71655
+20220317,1238,2475,2475,2470,2475,336190
+20220317,1239,2475,2475,2470,2470,28037
+20220317,1240,2470,2475,2470,2475,62201
+20220317,1241,2475,2475,2470,2470,10603
+20220317,1242,2470,2475,2470,2475,52093
+20220317,1243,2475,2475,2470,2475,283736
+20220317,1244,2475,2475,2470,2475,9543
+20220317,1245,2475,2475,2470,2470,874
+20220317,1246,2475,2475,2470,2475,421919
+20220317,1247,2470,2475,2470,2475,16869
+20220317,1248,2470,2475,2470,2475,7611
+20220317,1249,2475,2475,2470,2475,10025
+20220317,1250,2470,2475,2470,2470,19678
+20220317,1251,2475,2475,2470,2470,26998
+20220317,1252,2470,2475,2470,2470,129274
+20220317,1253,2470,2475,2470,2470,74858
+20220317,1254,2475,2475,2470,2475,6096
+20220317,1255,2475,2475,2470,2470,16980
+20220317,1256,2475,2475,2470,2470,10669
+20220317,1257,2475,2475,2470,2475,69467
+20220317,1258,2475,2475,2470,2470,5075
+20220317,1259,2475,2475,2470,2475,17115
+20220317,1300,2475,2475,2470,2470,29329
+20220317,1301,2470,2475,2470,2475,89208
+20220317,1302,2475,2475,2470,2475,19306
+20220317,1303,2475,2475,2470,2470,295773
+20220317,1304,2470,2475,2470,2475,20076
+20220317,1305,2475,2475,2470,2475,19495
+20220317,1306,2475,2475,2470,2475,12628
+20220317,1307,2475,2475,2475,2475,5393
+20220317,1308,2475,2475,2475,2475,4950
+20220317,1309,2475,2475,2470,2475,13734
+20220317,1310,2475,2475,2470,2475,21362
+20220317,1311,2470,2475,2465,2465,2370724
+20220317,1312,2470,2470,2465,2470,17056
+20220317,1313,2470,2470,2465,2470,107860
+20220317,1314,2470,2470,2465,2465,80976
+20220317,1315,2470,2470,2465,2470,41968
+20220317,1316,2465,2470,2465,2470,85274
+20220317,1317,2470,2475,2465,2475,666090
+20220317,1318,2475,2475,2470,2475,221337
+20220317,1319,2470,2475,2470,2470,736
+20220317,1320,2475,2475,2475,2475,71497
+20220317,1321,2470,2475,2470,2475,203076
+20220317,1322,2475,2475,2470,2475,203576
+20220317,1323,2475,2475,2470,2475,37679
+20220317,1324,2475,2475,2470,2475,15028
+20220317,1325,2470,2475,2470,2475,10360
+20220317,1326,2475,2475,2470,2470,22565
+20220317,1327,2475,2475,2470,2475,26810
+20220317,1328,2475,2475,2475,2475,230672
+20220317,1329,2475,2480,2475,2480,926402
+20220317,1330,2475,2480,2475,2480,7726
+20220317,1331,2480,2480,2475,2480,329879
+20220317,1332,2480,2480,2470,2475,1327010
+20220317,1333,2475,2475,2475,2475,3670
+20220317,1334,2475,2475,2470,2470,7901
+20220317,1335,2475,2475,2470,2475,6090
+20220317,1336,2475,2475,2470,2475,32516
+20220317,1337,2470,2475,2470,2475,14824
+20220317,1338,2470,2475,2470,2475,52617
+20220317,1339,2475,2475,2470,2470,855
+20220317,1340,2470,2475,2470,2470,33946
+20220317,1341,2470,2475,2470,2475,14591
+20220317,1342,2475,2475,2470,2470,401384
+20220317,1343,2470,2475,2470,2470,1149712
+20220317,1344,2470,2470,2465,2470,13092
+20220317,1345,2470,2470,2465,2470,183188
+20220317,1346,2470,2475,2470,2470,231011
+20220317,1347,2470,2470,2470,2470,48432
+20220317,1348,2470,2475,2465,2470,132639
+20220317,1349,2470,2470,2465,2470,38915
+20220317,1350,2470,2470,2470,2470,38792
+20220317,1351,2470,2470,2465,2470,67052
+20220317,1352,2470,2470,2465,2470,56715
+20220317,1353,2470,2470,2465,2470,42756
+20220317,1354,2465,2470,2465,2465,24171
+20220317,1355,2470,2470,2465,2470,344316
+20220317,1356,2470,2470,2465,2470,9948
+20220317,1357,2470,2470,2465,2465,18567
+20220317,1358,2465,2470,2465,2465,46789
+20220317,1359,2470,2470,2465,2470,19206
+20220317,1400,2470,2470,2465,2470,94923
+20220317,1401,2470,2470,2465,2470,527812
+20220317,1402,2470,2475,2465,2470,113797
+20220317,1403,2475,2475,2470,2475,9650
+20220317,1404,2475,2475,2470,2470,19569
+20220317,1405,2475,2475,2470,2470,7642
+20220317,1406,2475,2475,2470,2475,5852
+20220317,1407,2470,2475,2470,2475,19214
+20220317,1408,2470,2470,2470,2470,4240
+20220317,1409,2475,2475,2470,2475,32808
+20220317,1410,2470,2475,2470,2475,41747
+20220317,1411,2475,2475,2470,2475,40399
+20220317,1412,2475,2475,2470,2475,10285
+20220317,1413,2475,2475,2470,2475,2140
+20220317,1414,2475,2475,2470,2470,25603
+20220317,1415,2475,2475,2470,2470,606210
+20220317,1416,2470,2475,2465,2475,314030
+20220317,1417,2470,2475,2470,2475,302551
+20220317,1418,2475,2475,2470,2470,14491
+20220317,1419,2470,2475,2470,2470,104381
+20220317,1420,2475,2475,2465,2470,194087
+20220317,1421,2470,2470,2470,2470,86472
+20220317,1422,2475,2475,2470,2475,4273
+20220317,1423,2475,2475,2470,2475,14339
+20220317,1424,2475,2475,2475,2475,1820657
+20220317,1425,2475,2475,2470,2470,707876
+20220317,1426,2475,2480,2470,2475,435644
+20220317,1427,2475,2480,2475,2480,41316
+20220317,1428,2480,2480,2475,2480,66281
+20220317,1429,2480,2480,2475,2480,2264
+20220317,1430,2475,2480,2475,2475,173768
+20220317,1431,2475,2480,2475,2475,87485
+20220317,1432,2480,2480,2475,2480,40318
+20220317,1433,2480,2480,2475,2480,1197716
+20220317,1434,2480,2480,2475,2480,51395
+20220317,1435,2480,2480,2475,2480,612006
+20220317,1436,2480,2485,2480,2480,72382
+20220317,1437,2485,2485,2480,2480,856278
+20220317,1438,2480,2485,2480,2485,47014
+20220317,1439,2480,2485,2480,2485,22993
+20220317,1440,2485,2485,2480,2485,36062
+20220317,1441,2485,2485,2480,2485,90149
+20220317,1442,2480,2485,2480,2485,211382
+20220317,1443,2485,2485,2480,2485,22519
+20220317,1444,2480,2485,2480,2480,933526
+20220317,1445,2480,2485,2480,2480,244503
+20220317,1446,2480,2485,2480,2480,36412
+20220317,1447,2485,2485,2480,2485,6615
+20220317,1448,2480,2485,2480,2485,79269
+20220317,1449,2485,2485,2480,2485,105521
+20220317,1450,2485,2490,2480,2490,950796
+20220317,1451,2485,2490,2480,2480,153337
+20220317,1452,2480,2485,2480,2485,223987
+20220317,1453,2485,2485,2480,2485,274596
+20220317,1454,2485,2490,2485,2485,590470
+20220317,1455,2490,2495,2485,2490,1090740
+20220317,1456,2490,2495,2490,2490,34837
+20220317,1457,2490,2495,2490,2495,122973
+20220317,1458,2490,2500,2490,2500,1011257
+20220317,1459,2495,2500,2490,2490,669344
+20220317,1500,2490,2495,2490,2495,171682
+20220317,1501,2490,2495,2490,2490,92524
+20220317,1502,2495,2500,2490,2495,908189
+20220317,1503,2495,2500,2495,2495,110975
+20220317,1504,2500,2500,2490,2495,306194
+20220317,1505,2490,2500,2490,2495,1087875
+20220317,1506,2495,2495,2490,2495,493921
+20220317,1507,2495,2500,2495,2495,256237
+20220317,1508,2495,2500,2495,2495,681990
+20220317,1509,2495,2500,2495,2495,176014
+20220317,1510,2495,2500,2490,2490,179281
+20220317,1511,2495,2495,2490,2490,36204
+20220317,1512,2490,2495,2490,2495,63155
+20220317,1513,2495,2500,2490,2495,524776
+20220317,1514,2500,2500,2490,2495,380215
+20220317,1515,2490,2495,2490,2495,72265
+20220317,1516,2490,2500,2490,2495,725925
+20220317,1517,2500,2500,2495,2495,92457
+20220317,1518,2500,2500,2490,2495,1203628
+20220317,1519,2490,2495,2490,2495,106170
+20220317,1520,2495,2495,2490,2495,386540
+20220317,1530,2500,2500,2500,2500,1976653