init

resources/hts/252670_20220322.csv

@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20220322,0901,2540,2540,2525,2530,4235955
+20220322,0902,2530,2530,2520,2525,4270708
+20220322,0903,2520,2525,2515,2525,3206730
+20220322,0904,2525,2525,2515,2520,1524045
+20220322,0905,2520,2525,2515,2520,1279198
+20220322,0906,2520,2520,2515,2520,510912
+20220322,0907,2520,2525,2515,2520,1906133
+20220322,0908,2525,2530,2520,2525,2365742
+20220322,0909,2525,2530,2520,2525,835862
+20220322,0910,2525,2530,2520,2525,339216
+20220322,0911,2525,2530,2520,2525,462813
+20220322,0912,2525,2530,2525,2525,73265
+20220322,0913,2530,2530,2525,2525,90511
+20220322,0914,2525,2530,2525,2525,26864
+20220322,0915,2525,2530,2520,2525,678413
+20220322,0916,2525,2525,2520,2520,1474906
+20220322,0917,2525,2525,2520,2520,1434013
+20220322,0918,2515,2520,2515,2515,951235
+20220322,0919,2515,2520,2515,2520,50811
+20220322,0920,2520,2520,2515,2520,374614
+20220322,0921,2520,2520,2515,2520,996778
+20220322,0922,2520,2525,2515,2520,264322
+20220322,0923,2515,2520,2510,2515,4835197
+20220322,0924,2515,2520,2510,2515,541528
+20220322,0925,2515,2520,2515,2515,221261
+20220322,0926,2520,2520,2515,2515,986709
+20220322,0927,2515,2515,2510,2515,370356
+20220322,0928,2515,2520,2510,2515,297580
+20220322,0929,2515,2515,2510,2515,87639
+20220322,0930,2515,2515,2510,2510,2637366
+20220322,0931,2510,2510,2505,2510,587460
+20220322,0932,2510,2515,2505,2510,2059288
+20220322,0933,2510,2510,2505,2510,437623
+20220322,0934,2510,2510,2500,2505,3215795
+20220322,0935,2500,2505,2500,2505,92455
+20220322,0936,2505,2505,2500,2505,231530
+20220322,0937,2505,2505,2500,2505,754530
+20220322,0938,2505,2505,2500,2505,457442
+20220322,0939,2505,2510,2500,2505,3189858
+20220322,0940,2505,2510,2500,2510,612418
+20220322,0941,2510,2510,2505,2510,113210
+20220322,0942,2510,2510,2505,2510,61449
+20220322,0943,2510,2510,2505,2510,43606
+20220322,0944,2510,2510,2505,2510,67307
+20220322,0945,2510,2510,2500,2505,941051
+20220322,0946,2505,2510,2505,2510,312665
+20220322,0947,2510,2510,2505,2510,135491
+20220322,0948,2510,2510,2505,2510,882731
+20220322,0949,2510,2510,2510,2510,168274
+20220322,0950,2510,2515,2505,2510,218929
+20220322,0951,2510,2515,2510,2510,29405
+20220322,0952,2515,2520,2510,2515,1190052
+20220322,0953,2520,2520,2510,2515,144735
+20220322,0954,2515,2515,2510,2510,126246
+20220322,0955,2515,2520,2510,2520,136367
+20220322,0956,2515,2520,2515,2520,33882
+20220322,0957,2515,2520,2515,2515,503450
+20220322,0958,2515,2520,2515,2515,287658
+20220322,0959,2515,2515,2510,2515,106956
+20220322,1000,2510,2515,2510,2515,95560
+20220322,1001,2515,2515,2510,2515,19909
+20220322,1002,2515,2520,2515,2520,548203
+20220322,1003,2520,2520,2515,2515,313799
+20220322,1004,2515,2520,2510,2515,450930
+20220322,1005,2515,2515,2510,2510,63341
+20220322,1006,2515,2515,2510,2510,128210
+20220322,1007,2510,2510,2505,2505,866496
+20220322,1008,2505,2510,2505,2505,55107
+20220322,1009,2510,2510,2505,2510,134175
+20220322,1010,2510,2510,2505,2510,619568
+20220322,1011,2510,2510,2505,2505,30080
+20220322,1012,2505,2510,2505,2510,32863
+20220322,1013,2510,2510,2505,2505,1440823
+20220322,1014,2505,2510,2505,2510,2526
+20220322,1015,2510,2510,2500,2505,1490709
+20220322,1016,2505,2510,2500,2505,671095
+20220322,1017,2500,2505,2500,2505,120366
+20220322,1018,2505,2505,2500,2505,107651
+20220322,1019,2505,2505,2500,2505,155210
+20220322,1020,2505,2505,2500,2500,2143494
+20220322,1021,2505,2505,2495,2500,2520120
+20220322,1022,2500,2500,2495,2500,43511
+20220322,1023,2500,2505,2495,2500,1031104
+20220322,1024,2500,2505,2500,2505,635314
+20220322,1025,2505,2505,2505,2505,63714
+20220322,1026,2505,2505,2500,2505,45116
+20220322,1027,2505,2505,2505,2505,39926
+20220322,1028,2505,2505,2500,2505,55203
+20220322,1029,2505,2505,2500,2500,1704971
+20220322,1030,2500,2505,2495,2500,137753
+20220322,1031,2500,2500,2495,2500,68066
+20220322,1032,2500,2500,2495,2500,82120
+20220322,1033,2500,2500,2490,2500,4053649
+20220322,1034,2500,2500,2495,2500,14032
+20220322,1035,2500,2500,2495,2500,345801
+20220322,1036,2500,2500,2495,2500,532405
+20220322,1037,2500,2500,2495,2500,70088
+20220322,1038,2500,2500,2495,2500,9725
+20220322,1039,2500,2500,2495,2495,55711
+20220322,1040,2500,2500,2495,2500,33258
+20220322,1041,2500,2500,2495,2500,278588
+20220322,1042,2500,2505,2500,2500,176744
+20220322,1043,2500,2505,2500,2505,68070
+20220322,1044,2505,2505,2500,2500,15703
+20220322,1045,2505,2505,2500,2505,14052
+20220322,1046,2500,2505,2500,2500,58694
+20220322,1047,2505,2505,2500,2500,5994
+20220322,1048,2505,2505,2505,2505,3334
+20220322,1049,2505,2505,2500,2505,48847
+20220322,1050,2505,2505,2500,2500,776132
+20220322,1051,2505,2505,2500,2500,109446
+20220322,1052,2500,2500,2495,2495,275195
+20220322,1053,2495,2500,2495,2500,187987
+20220322,1054,2500,2500,2495,2500,11390
+20220322,1055,2500,2500,2495,2500,13881
+20220322,1056,2500,2500,2495,2500,9284
+20220322,1057,2500,2500,2495,2500,129168
+20220322,1058,2500,2500,2495,2500,29759
+20220322,1059,2500,2500,2495,2500,8366
+20220322,1100,2500,2500,2495,2495,15430
+20220322,1101,2495,2500,2495,2495,47949
+20220322,1102,2495,2495,2490,2495,3277824
+20220322,1103,2495,2500,2495,2495,94888
+20220322,1104,2500,2500,2495,2495,85723
+20220322,1105,2500,2500,2490,2490,322975
+20220322,1106,2495,2500,2495,2500,499594
+20220322,1107,2500,2500,2495,2500,8113
+20220322,1108,2500,2500,2495,2500,24311
+20220322,1109,2500,2500,2495,2495,1459
+20220322,1110,2500,2500,2495,2500,39244
+20220322,1111,2500,2500,2495,2500,17478
+20220322,1112,2495,2500,2495,2495,38198
+20220322,1113,2495,2500,2490,2500,560975
+20220322,1114,2500,2500,2495,2500,2019
+20220322,1115,2500,2500,2495,2495,145397
+20220322,1116,2500,2500,2495,2500,4576
+20220322,1117,2500,2500,2495,2495,55618
+20220322,1118,2500,2505,2495,2500,1206667
+20220322,1119,2500,2505,2495,2500,193033
+20220322,1120,2500,2505,2500,2500,1143041
+20220322,1121,2500,2500,2495,2500,125617
+20220322,1122,2500,2500,2500,2500,322272
+20220322,1123,2500,2505,2495,2500,54677
+20220322,1124,2500,2500,2495,2500,3396
+20220322,1125,2500,2500,2500,2500,62940
+20220322,1126,2505,2505,2500,2500,231903
+20220322,1127,2500,2505,2500,2505,30550
+20220322,1128,2505,2505,2500,2505,2057885
+20220322,1129,2505,2505,2505,2505,3823
+20220322,1130,2505,2505,2500,2505,8217
+20220322,1131,2505,2505,2500,2505,32777
+20220322,1132,2505,2505,2505,2505,17118
+20220322,1133,2500,2505,2500,2505,2467
+20220322,1134,2505,2505,2500,2505,34476
+20220322,1135,2505,2510,2505,2510,644616
+20220322,1136,2505,2510,2505,2505,220217
+20220322,1137,2505,2505,2500,2505,36398
+20220322,1138,2505,2505,2500,2505,78217
+20220322,1139,2505,2505,2500,2505,6364
+20220322,1140,2505,2505,2500,2500,36276
+20220322,1141,2500,2505,2500,2505,1184601
+20220322,1142,2505,2505,2495,2500,1114620
+20220322,1143,2500,2500,2495,2495,63454
+20220322,1144,2500,2500,2495,2500,64788
+20220322,1145,2500,2500,2495,2495,95360
+20220322,1146,2495,2500,2495,2495,267401
+20220322,1147,2495,2500,2490,2490,1311101
+20220322,1148,2495,2495,2490,2495,52594
+20220322,1149,2495,2495,2490,2490,139931
+20220322,1150,2495,2495,2490,2495,110592
+20220322,1151,2495,2495,2490,2490,71861
+20220322,1152,2490,2495,2490,2495,39086
+20220322,1153,2495,2495,2490,2495,34014
+20220322,1154,2490,2495,2490,2495,123614
+20220322,1155,2495,2495,2490,2495,61980
+20220322,1156,2495,2495,2490,2495,175085
+20220322,1157,2495,2495,2490,2495,171513
+20220322,1158,2495,2495,2490,2495,1051527
+20220322,1159,2495,2495,2490,2495,580120
+20220322,1200,2495,2495,2490,2495,73052
+20220322,1201,2495,2495,2490,2495,567049
+20220322,1202,2495,2500,2495,2500,91252
+20220322,1203,2500,2500,2495,2500,885
+20220322,1204,2500,2500,2495,2500,9503
+20220322,1205,2500,2500,2495,2500,40643
+20220322,1206,2500,2500,2500,2500,40577
+20220322,1207,2500,2500,2495,2495,5493
+20220322,1208,2500,2500,2495,2500,6692
+20220322,1209,2500,2500,2500,2500,16881
+20220322,1210,2500,2500,2495,2500,37693
+20220322,1211,2500,2500,2495,2500,5280
+20220322,1212,2500,2500,2500,2500,17572
+20220322,1213,2500,2500,2495,2500,1273228
+20220322,1214,2500,2505,2500,2505,135668
+20220322,1215,2505,2505,2500,2505,878
+20220322,1216,2505,2505,2500,2500,65757
+20220322,1217,2500,2505,2500,2500,216943
+20220322,1218,2500,2500,2500,2500,562024
+20220322,1219,2500,2500,2500,2500,106302
+20220322,1220,2500,2500,2500,2500,175064
+20220322,1221,2500,2500,2500,2500,158299
+20220322,1222,2500,2500,2500,2500,30248
+20220322,1223,2500,2500,2495,2495,142096
+20220322,1224,2495,2505,2495,2505,319281
+20220322,1225,2505,2505,2500,2500,142328
+20220322,1226,2500,2500,2495,2495,16338
+20220322,1227,2495,2500,2495,2500,4690
+20220322,1228,2500,2500,2495,2500,555
+20220322,1229,2500,2500,2495,2495,7871
+20220322,1230,2495,2500,2495,2500,55013
+20220322,1231,2495,2495,2495,2495,19668
+20220322,1232,2495,2500,2495,2500,5128
+20220322,1233,2500,2500,2500,2500,368010
+20220322,1234,2500,2500,2495,2500,87345
+20220322,1235,2500,2500,2500,2500,3140
+20220322,1236,2500,2500,2495,2500,58172
+20220322,1237,2500,2500,2495,2500,16699
+20220322,1238,2500,2500,2495,2500,10300
+20220322,1239,2500,2500,2495,2500,2522
+20220322,1240,2500,2500,2495,2500,2908
+20220322,1241,2500,2500,2495,2495,1753
+20220322,1242,2495,2500,2495,2500,27797
+20220322,1243,2500,2500,2495,2500,17094
+20220322,1244,2500,2500,2495,2500,1571963
+20220322,1245,2495,2500,2495,2495,7742
+20220322,1246,2495,2500,2495,2500,32506
+20220322,1247,2500,2500,2490,2495,476058
+20220322,1248,2495,2495,2495,2495,22416
+20220322,1249,2495,2500,2490,2490,152696
+20220322,1250,2490,2500,2490,2495,46692
+20220322,1251,2495,2500,2490,2495,112143
+20220322,1252,2495,2500,2495,2500,4584
+20220322,1253,2500,2500,2490,2495,95281
+20220322,1254,2495,2495,2490,2495,512744
+20220322,1255,2500,2500,2495,2495,12372
+20220322,1256,2500,2500,2495,2500,14891
+20220322,1257,2500,2500,2500,2500,5463
+20220322,1258,2500,2500,2495,2500,45143
+20220322,1259,2500,2500,2500,2500,7891
+20220322,1300,2500,2500,2495,2500,2931
+20220322,1301,2500,2500,2495,2500,5812
+20220322,1302,2500,2500,2495,2500,39854
+20220322,1303,2500,2500,2500,2500,102781
+20220322,1304,2500,2500,2495,2500,3017
+20220322,1305,2495,2500,2495,2500,701596
+20220322,1306,2495,2500,2495,2495,20876
+20220322,1307,2495,2495,2495,2495,499566
+20220322,1308,2495,2500,2495,2495,53346
+20220322,1309,2495,2500,2495,2495,6157
+20220322,1310,2495,2500,2495,2500,1412
+20220322,1311,2500,2500,2500,2500,36556
+20220322,1312,2500,2500,2495,2500,29176
+20220322,1313,2500,2500,2495,2500,27958
+20220322,1314,2500,2500,2500,2500,390
+20220322,1315,2500,2500,2495,2495,3535
+20220322,1316,2495,2500,2495,2495,2485
+20220322,1317,2495,2500,2495,2500,20914
+20220322,1318,2500,2500,2495,2500,5415
+20220322,1319,2500,2500,2495,2500,63451
+20220322,1320,2500,2500,2495,2500,6814
+20220322,1321,2500,2500,2495,2500,7887
+20220322,1322,2495,2505,2495,2505,1838093
+20220322,1323,2505,2505,2500,2500,578080
+20220322,1324,2500,2505,2500,2505,4078
+20220322,1325,2500,2505,2500,2505,7775
+20220322,1326,2505,2505,2500,2505,33532
+20220322,1327,2505,2510,2505,2505,2211397
+20220322,1328,2505,2510,2505,2505,92262
+20220322,1329,2505,2505,2500,2505,95381
+20220322,1330,2505,2505,2505,2505,4717
+20220322,1331,2505,2505,2505,2505,7985
+20220322,1332,2505,2505,2500,2505,29387
+20220322,1333,2505,2505,2500,2505,12862
+20220322,1334,2505,2505,2500,2500,53452
+20220322,1335,2505,2505,2500,2505,13121
+20220322,1336,2505,2505,2500,2500,12804
+20220322,1337,2500,2505,2500,2505,5841
+20220322,1338,2500,2505,2500,2500,19334
+20220322,1339,2500,2505,2500,2500,1270
+20220322,1340,2500,2505,2500,2505,3265
+20220322,1341,2505,2505,2500,2500,98587
+20220322,1342,2500,2505,2500,2505,676389
+20220322,1343,2505,2510,2500,2510,1172721
+20220322,1344,2505,2510,2500,2500,202415
+20220322,1345,2505,2510,2500,2505,117005
+20220322,1346,2505,2505,2500,2505,9162
+20220322,1347,2505,2505,2505,2505,1800
+20220322,1348,2505,2505,2500,2505,74778
+20220322,1349,2505,2510,2500,2505,164616
+20220322,1350,2505,2510,2505,2510,135724
+20220322,1351,2505,2510,2505,2510,8316
+20220322,1352,2510,2510,2505,2510,15612
+20220322,1353,2510,2510,2505,2510,21293
+20220322,1354,2510,2510,2505,2510,11790
+20220322,1355,2505,2510,2505,2505,66055
+20220322,1356,2505,2510,2500,2505,1610110
+20220322,1357,2505,2505,2505,2505,13774
+20220322,1358,2505,2505,2500,2505,29186
+20220322,1359,2505,2510,2505,2505,18187
+20220322,1400,2505,2505,2505,2505,129660
+20220322,1401,2505,2505,2505,2505,19670
+20220322,1402,2505,2505,2500,2500,21260
+20220322,1403,2505,2505,2505,2505,2156
+20220322,1404,2505,2505,2500,2500,14533
+20220322,1405,2500,2505,2500,2505,5766
+20220322,1406,2505,2510,2505,2510,399927
+20220322,1407,2510,2510,2505,2510,54500
+20220322,1408,2510,2510,2505,2505,17730
+20220322,1409,2505,2510,2505,2505,34907
+20220322,1410,2510,2510,2505,2510,4051
+20220322,1411,2510,2510,2505,2510,12122
+20220322,1412,2510,2510,2505,2505,22479
+20220322,1413,2505,2510,2505,2505,166851
+20220322,1414,2505,2505,2505,2505,3948
+20220322,1415,2510,2510,2505,2505,7119
+20220322,1416,2510,2510,2505,2510,10328
+20220322,1417,2510,2510,2510,2510,8405
+20220322,1418,2510,2510,2505,2505,13257
+20220322,1419,2505,2505,2500,2505,813283
+20220322,1420,2505,2505,2500,2505,19356
+20220322,1421,2505,2505,2505,2505,290312
+20220322,1422,2505,2505,2500,2505,38303
+20220322,1423,2505,2505,2500,2500,6202
+20220322,1424,2500,2505,2500,2500,11895
+20220322,1425,2505,2505,2500,2505,5334
+20220322,1426,2505,2505,2500,2500,34338
+20220322,1427,2500,2500,2495,2500,2098418
+20220322,1428,2500,2500,2495,2500,166457
+20220322,1429,2500,2500,2495,2500,98137
+20220322,1430,2500,2500,2495,2500,260274
+20220322,1431,2500,2500,2495,2495,42412
+20220322,1432,2495,2500,2495,2495,8726
+20220322,1433,2500,2500,2495,2500,44118
+20220322,1434,2495,2500,2495,2495,279987
+20220322,1435,2495,2500,2495,2500,34480
+20220322,1436,2500,2500,2495,2500,78208
+20220322,1437,2495,2500,2490,2495,1417509
+20220322,1438,2495,2495,2490,2495,34922
+20220322,1439,2495,2495,2490,2495,208958
+20220322,1440,2495,2495,2490,2495,23616
+20220322,1441,2495,2495,2490,2495,820268
+20220322,1442,2495,2495,2490,2495,514997
+20220322,1443,2495,2500,2490,2500,339820
+20220322,1444,2495,2500,2490,2495,107092
+20220322,1445,2495,2495,2490,2495,19115
+20220322,1446,2495,2495,2490,2495,35694
+20220322,1447,2495,2495,2490,2495,33208
+20220322,1448,2495,2495,2490,2495,65290
+20220322,1449,2495,2495,2490,2495,22652
+20220322,1450,2495,2495,2490,2495,43011
+20220322,1451,2495,2495,2490,2495,313388
+20220322,1452,2490,2495,2490,2490,1689465
+20220322,1453,2490,2495,2490,2495,33344
+20220322,1454,2495,2495,2490,2495,1150428
+20220322,1455,2495,2495,2490,2495,1078824
+20220322,1456,2495,2495,2490,2495,28038
+20220322,1457,2495,2495,2490,2490,23930
+20220322,1458,2490,2495,2490,2495,17097
+20220322,1459,2495,2495,2490,2490,6111
+20220322,1500,2495,2495,2490,2490,159974
+20220322,1501,2495,2495,2490,2495,20828
+20220322,1502,2495,2495,2490,2495,74260
+20220322,1503,2495,2495,2490,2490,256517
+20220322,1504,2490,2495,2485,2490,966576
+20220322,1505,2490,2495,2485,2495,544526
+20220322,1506,2495,2495,2490,2495,5867
+20220322,1507,2495,2495,2490,2495,43326
+20220322,1508,2495,2495,2490,2495,1324508
+20220322,1509,2495,2495,2490,2495,20615
+20220322,1510,2495,2495,2490,2490,23758
+20220322,1511,2495,2495,2490,2495,47380
+20220322,1512,2495,2495,2495,2495,73315
+20220322,1513,2495,2495,2490,2495,14775
+20220322,1514,2495,2495,2495,2495,70538
+20220322,1515,2495,2495,2490,2495,74661
+20220322,1516,2495,2495,2490,2495,61309
+20220322,1517,2490,2495,2490,2495,17435
+20220322,1518,2495,2495,2490,2490,39397
+20220322,1519,2495,2495,2485,2490,1629419
+20220322,1520,2490,2495,2485,2495,546760
+20220322,1530,2490,2490,2490,2490,1500397