init

resources/hts/252670_20220324.csv

@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20220324,0901,2495,2495,2480,2485,5587554
+20220324,0902,2490,2495,2485,2495,2608268
+20220324,0903,2495,2495,2490,2490,512898
+20220324,0904,2490,2495,2485,2490,3058745
+20220324,0905,2490,2490,2480,2490,2795025
+20220324,0906,2490,2490,2485,2485,160080
+20220324,0907,2490,2490,2480,2485,806332
+20220324,0908,2485,2490,2480,2480,4097261
+20220324,0909,2485,2485,2475,2480,729131
+20220324,0910,2480,2485,2480,2480,579446
+20220324,0911,2485,2485,2480,2485,120131
+20220324,0912,2485,2490,2480,2485,1278891
+20220324,0913,2485,2490,2480,2485,343210
+20220324,0914,2485,2485,2480,2485,637465
+20220324,0915,2485,2490,2485,2485,323222
+20220324,0916,2485,2485,2480,2485,68752
+20220324,0917,2485,2490,2485,2490,399140
+20220324,0918,2490,2490,2485,2485,80087
+20220324,0919,2490,2490,2485,2485,129134
+20220324,0920,2485,2490,2480,2485,615473
+20220324,0921,2485,2485,2480,2485,36926
+20220324,0922,2480,2490,2480,2485,241709
+20220324,0923,2480,2490,2480,2490,169888
+20220324,0924,2490,2490,2485,2485,11136
+20220324,0925,2485,2490,2485,2490,252644
+20220324,0926,2490,2495,2485,2490,1346067
+20220324,0927,2495,2495,2490,2495,1828139
+20220324,0928,2500,2500,2495,2500,1140540
+20220324,0929,2500,2500,2495,2495,202968
+20220324,0930,2500,2500,2495,2500,197660
+20220324,0931,2500,2505,2495,2500,1494303
+20220324,0932,2500,2505,2500,2505,279623
+20220324,0933,2505,2505,2500,2500,1012712
+20220324,0934,2500,2505,2495,2495,158124
+20220324,0935,2500,2500,2495,2495,39890
+20220324,0936,2495,2500,2495,2495,112271
+20220324,0937,2495,2500,2495,2500,40789
+20220324,0938,2500,2505,2495,2500,1156035
+20220324,0939,2500,2505,2495,2500,187909
+20220324,0940,2500,2500,2495,2495,16027
+20220324,0941,2500,2500,2495,2495,101083
+20220324,0942,2495,2500,2495,2500,1031978
+20220324,0943,2500,2500,2490,2495,114868
+20220324,0944,2495,2500,2490,2495,204175
+20220324,0945,2495,2495,2490,2490,114631
+20220324,0946,2495,2495,2490,2490,56595
+20220324,0947,2490,2495,2490,2490,39578
+20220324,0948,2495,2495,2490,2490,11143
+20220324,0949,2495,2495,2485,2490,1193019
+20220324,0950,2490,2495,2485,2490,191984
+20220324,0951,2495,2495,2490,2495,36233
+20220324,0952,2495,2495,2485,2490,548324
+20220324,0953,2490,2490,2485,2490,31121
+20220324,0954,2490,2495,2485,2495,133763
+20220324,0955,2495,2495,2490,2495,42858
+20220324,0956,2495,2495,2490,2495,44409
+20220324,0957,2495,2495,2490,2495,62055
+20220324,0958,2495,2495,2490,2490,134388
+20220324,0959,2490,2495,2485,2495,314060
+20220324,1000,2495,2495,2485,2490,167356
+20220324,1001,2490,2495,2485,2490,141807
+20220324,1002,2490,2495,2490,2495,35552
+20220324,1003,2495,2495,2490,2495,19186
+20220324,1004,2495,2495,2490,2495,24623
+20220324,1005,2495,2495,2490,2490,11789
+20220324,1006,2495,2495,2490,2495,39903
+20220324,1007,2495,2495,2490,2495,103101
+20220324,1008,2495,2500,2490,2495,777228
+20220324,1009,2500,2500,2490,2495,409469
+20220324,1010,2495,2495,2490,2490,9739
+20220324,1011,2495,2495,2490,2495,27357
+20220324,1012,2490,2495,2490,2495,11115
+20220324,1013,2495,2495,2490,2490,12920
+20220324,1014,2495,2500,2490,2495,150641
+20220324,1015,2495,2500,2495,2500,42785
+20220324,1016,2500,2500,2495,2500,31674
+20220324,1017,2500,2500,2495,2495,65317
+20220324,1018,2500,2500,2495,2495,5538
+20220324,1019,2500,2500,2495,2495,11690
+20220324,1020,2495,2500,2495,2500,25678
+20220324,1021,2495,2500,2495,2500,148069
+20220324,1022,2500,2500,2495,2495,66387
+20220324,1023,2500,2500,2500,2500,141688
+20220324,1024,2500,2505,2495,2505,1607802
+20220324,1025,2505,2505,2500,2500,172653
+20220324,1026,2505,2505,2500,2505,27462
+20220324,1027,2505,2505,2500,2505,128799
+20220324,1028,2505,2510,2500,2510,2455606
+20220324,1029,2505,2510,2505,2505,83393
+20220324,1030,2505,2510,2505,2510,532388
+20220324,1031,2510,2510,2505,2505,35613
+20220324,1032,2510,2510,2505,2510,43291
+20220324,1033,2510,2510,2505,2510,47162
+20220324,1034,2505,2510,2505,2505,121239
+20220324,1035,2505,2510,2505,2505,946395
+20220324,1036,2505,2505,2500,2505,29709
+20220324,1037,2505,2505,2500,2500,5375
+20220324,1038,2505,2505,2500,2505,15559
+20220324,1039,2500,2505,2500,2500,205141
+20220324,1040,2500,2500,2495,2495,1003068
+20220324,1041,2500,2500,2495,2500,7524
+20220324,1042,2500,2500,2495,2495,35059
+20220324,1043,2500,2500,2495,2500,48861
+20220324,1044,2500,2500,2495,2500,8629
+20220324,1045,2500,2500,2495,2495,12659
+20220324,1046,2500,2500,2495,2500,44754
+20220324,1047,2500,2500,2495,2500,10597
+20220324,1048,2500,2500,2495,2495,238408
+20220324,1049,2495,2500,2495,2500,7922
+20220324,1050,2500,2505,2495,2500,1414738
+20220324,1051,2500,2505,2500,2505,127577
+20220324,1052,2500,2505,2500,2505,14515
+20220324,1053,2505,2505,2500,2505,57440
+20220324,1054,2505,2505,2495,2500,495593
+20220324,1055,2500,2500,2495,2500,214727
+20220324,1056,2500,2500,2495,2495,5566
+20220324,1057,2495,2500,2495,2495,9556
+20220324,1058,2495,2500,2495,2500,202884
+20220324,1059,2495,2500,2490,2490,1562145
+20220324,1100,2495,2500,2490,2495,232177
+20220324,1101,2495,2500,2495,2495,62524
+20220324,1102,2495,2500,2495,2500,22131
+20220324,1103,2500,2500,2495,2495,10411
+20220324,1104,2495,2500,2490,2495,504224
+20220324,1105,2495,2500,2495,2500,25542
+20220324,1106,2500,2500,2495,2495,44418
+20220324,1107,2495,2500,2495,2495,129847
+20220324,1108,2495,2500,2495,2495,7300
+20220324,1109,2500,2500,2495,2495,18956
+20220324,1110,2495,2495,2495,2495,213108
+20220324,1111,2495,2495,2490,2495,197542
+20220324,1112,2495,2500,2495,2500,1349
+20220324,1113,2500,2500,2495,2500,95213
+20220324,1114,2500,2500,2495,2500,17313
+20220324,1115,2500,2500,2495,2495,1993
+20220324,1116,2500,2500,2495,2500,74144
+20220324,1117,2500,2500,2495,2500,26995
+20220324,1118,2500,2500,2495,2500,52291
+20220324,1119,2500,2500,2495,2495,102655
+20220324,1120,2495,2500,2495,2495,7709
+20220324,1121,2495,2500,2495,2500,15672
+20220324,1122,2500,2505,2495,2500,1205699
+20220324,1123,2500,2500,2495,2500,66988
+20220324,1124,2500,2500,2495,2500,129678
+20220324,1125,2500,2500,2495,2500,106670
+20220324,1126,2500,2500,2495,2495,3676
+20220324,1127,2500,2500,2495,2500,31968
+20220324,1128,2500,2500,2495,2495,18254
+20220324,1129,2500,2500,2495,2495,7655
+20220324,1130,2500,2500,2495,2495,1599
+20220324,1131,2495,2500,2495,2495,27534
+20220324,1132,2500,2500,2490,2495,1084105
+20220324,1133,2495,2495,2490,2495,43752
+20220324,1134,2495,2500,2495,2495,192768
+20220324,1135,2495,2500,2495,2500,3544
+20220324,1136,2495,2500,2495,2495,370210
+20220324,1137,2495,2495,2490,2490,26732
+20220324,1138,2490,2495,2490,2495,10050
+20220324,1139,2495,2495,2490,2495,3734
+20220324,1140,2495,2495,2490,2495,1500
+20220324,1141,2490,2495,2490,2490,2511
+20220324,1142,2490,2495,2490,2495,927
+20220324,1143,2495,2495,2490,2490,4592
+20220324,1144,2495,2495,2490,2495,14178
+20220324,1145,2490,2495,2490,2490,4949
+20220324,1146,2490,2490,2485,2490,1829223
+20220324,1147,2490,2490,2485,2490,26687
+20220324,1148,2490,2490,2485,2490,48452
+20220324,1149,2485,2490,2485,2485,48360
+20220324,1150,2490,2490,2485,2485,35303
+20220324,1151,2485,2490,2485,2490,103091
+20220324,1152,2490,2490,2485,2490,39392
+20220324,1153,2490,2495,2490,2490,1276150
+20220324,1154,2490,2495,2490,2490,105048
+20220324,1155,2490,2495,2490,2495,22055
+20220324,1156,2495,2495,2490,2490,89770
+20220324,1157,2495,2495,2490,2490,7328
+20220324,1158,2490,2490,2485,2490,151693
+20220324,1159,2490,2490,2485,2490,18122
+20220324,1200,2485,2490,2485,2490,30350
+20220324,1201,2490,2490,2485,2490,22338
+20220324,1202,2485,2490,2485,2490,13665
+20220324,1203,2485,2490,2485,2485,7595
+20220324,1204,2485,2490,2485,2490,16522
+20220324,1205,2490,2490,2485,2490,172598
+20220324,1206,2490,2495,2490,2490,558657
+20220324,1207,2490,2495,2490,2490,3637
+20220324,1208,2495,2495,2490,2495,15800
+20220324,1209,2495,2495,2490,2490,200029
+20220324,1210,2490,2490,2485,2490,171934
+20220324,1211,2490,2490,2485,2490,48794
+20220324,1212,2490,2495,2490,2495,105726
+20220324,1213,2490,2495,2490,2490,292919
+20220324,1214,2495,2495,2490,2490,11060
+20220324,1215,2495,2495,2490,2490,97136
+20220324,1216,2490,2495,2490,2490,25379
+20220324,1217,2495,2495,2490,2490,7370
+20220324,1218,2490,2495,2490,2490,215117
+20220324,1219,2490,2495,2490,2490,24612
+20220324,1220,2490,2495,2490,2490,67127
+20220324,1221,2495,2495,2490,2495,22161
+20220324,1222,2495,2495,2490,2495,17375
+20220324,1223,2495,2495,2490,2495,6813
+20220324,1224,2495,2495,2495,2495,5659
+20220324,1225,2495,2495,2490,2490,12024
+20220324,1226,2490,2495,2490,2490,100157
+20220324,1227,2495,2495,2490,2490,4554
+20220324,1228,2495,2495,2490,2495,5962
+20220324,1229,2495,2495,2490,2490,6673
+20220324,1230,2495,2495,2490,2495,8166
+20220324,1231,2495,2495,2490,2490,10818
+20220324,1232,2490,2490,2485,2490,307559
+20220324,1233,2490,2495,2490,2490,239469
+20220324,1234,2490,2490,2485,2490,4440
+20220324,1235,2490,2490,2490,2490,48254
+20220324,1236,2490,2490,2485,2490,11807
+20220324,1237,2490,2495,2490,2495,121482
+20220324,1238,2495,2495,2490,2495,5329
+20220324,1239,2495,2495,2490,2495,14603
+20220324,1240,2495,2495,2490,2495,10692
+20220324,1241,2495,2495,2490,2495,1414
+20220324,1242,2495,2495,2490,2490,583
+20220324,1243,2490,2495,2490,2495,3552
+20220324,1244,2495,2495,2490,2490,13539
+20220324,1245,2490,2495,2490,2495,411
+20220324,1246,2495,2495,2490,2490,131551
+20220324,1247,2490,2495,2490,2490,271128
+20220324,1248,2490,2495,2490,2490,76961
+20220324,1249,2490,2490,2485,2490,122239
+20220324,1250,2490,2490,2485,2485,1932
+20220324,1251,2490,2490,2490,2490,8126
+20220324,1252,2490,2490,2490,2490,1337
+20220324,1253,2485,2490,2485,2490,83188
+20220324,1254,2485,2490,2485,2485,9647
+20220324,1255,2485,2490,2485,2485,9162
+20220324,1256,2485,2490,2485,2490,14051
+20220324,1257,2490,2490,2485,2485,1235102
+20220324,1258,2485,2490,2485,2485,28444
+20220324,1259,2485,2490,2485,2485,1456463
+20220324,1300,2485,2490,2485,2485,231607
+20220324,1301,2490,2490,2480,2480,284941
+20220324,1302,2480,2485,2480,2480,89576
+20220324,1303,2485,2485,2480,2485,43131
+20220324,1304,2485,2485,2480,2485,172589
+20220324,1305,2485,2485,2480,2480,22643
+20220324,1306,2480,2485,2480,2485,65053
+20220324,1307,2485,2485,2480,2485,71468
+20220324,1308,2485,2485,2480,2485,15372
+20220324,1309,2485,2485,2480,2485,1130073
+20220324,1310,2485,2485,2480,2485,92113
+20220324,1311,2480,2485,2480,2485,1973
+20220324,1312,2485,2485,2480,2485,55174
+20220324,1313,2485,2485,2480,2480,13752
+20220324,1314,2485,2485,2480,2485,16432
+20220324,1315,2485,2485,2480,2485,69394
+20220324,1316,2485,2485,2480,2485,28359
+20220324,1317,2485,2485,2480,2480,114204
+20220324,1318,2480,2485,2480,2480,84333
+20220324,1319,2485,2485,2480,2485,9007
+20220324,1320,2485,2485,2480,2485,39984
+20220324,1321,2485,2485,2480,2485,10500
+20220324,1322,2485,2485,2480,2485,20338
+20220324,1323,2485,2485,2480,2480,43806
+20220324,1324,2485,2485,2480,2485,33829
+20220324,1325,2485,2485,2485,2485,21641
+20220324,1326,2485,2485,2485,2485,29081
+20220324,1327,2485,2485,2480,2480,65355
+20220324,1328,2485,2485,2480,2485,1454276
+20220324,1329,2490,2490,2485,2490,14484
+20220324,1330,2490,2490,2485,2485,11638
+20220324,1331,2490,2490,2485,2490,328204
+20220324,1332,2485,2490,2485,2490,18871
+20220324,1333,2485,2490,2485,2490,25754
+20220324,1334,2490,2490,2485,2490,3931
+20220324,1335,2490,2490,2485,2485,192409
+20220324,1336,2485,2485,2485,2485,92102
+20220324,1337,2485,2485,2480,2485,81252
+20220324,1338,2485,2485,2480,2485,6442
+20220324,1339,2485,2485,2485,2485,1296
+20220324,1340,2485,2485,2480,2485,36270
+20220324,1341,2485,2485,2480,2485,2740
+20220324,1342,2485,2485,2480,2485,18631
+20220324,1343,2485,2485,2480,2485,95314
+20220324,1344,2485,2485,2480,2485,57573
+20220324,1345,2485,2485,2480,2485,29240
+20220324,1346,2480,2485,2480,2485,209388
+20220324,1347,2485,2485,2480,2480,6706
+20220324,1348,2485,2485,2480,2480,10442
+20220324,1349,2480,2485,2480,2480,8097
+20220324,1350,2480,2485,2480,2485,9083
+20220324,1351,2485,2485,2480,2485,6673
+20220324,1352,2485,2485,2480,2480,11162
+20220324,1353,2480,2485,2480,2485,10179
+20220324,1354,2485,2485,2480,2485,7277
+20220324,1355,2485,2485,2480,2485,7597
+20220324,1356,2485,2485,2480,2485,76747
+20220324,1357,2485,2485,2480,2485,103448
+20220324,1358,2485,2485,2485,2485,38410
+20220324,1359,2485,2490,2480,2485,718985
+20220324,1400,2485,2485,2480,2485,29563
+20220324,1401,2485,2485,2480,2485,9553
+20220324,1402,2485,2485,2480,2485,11547
+20220324,1403,2480,2485,2480,2485,11372
+20220324,1404,2485,2485,2480,2485,13227
+20220324,1405,2485,2485,2485,2485,6458
+20220324,1406,2485,2485,2480,2485,1822
+20220324,1407,2480,2480,2475,2480,2384505
+20220324,1408,2475,2480,2475,2480,72866
+20220324,1409,2480,2480,2475,2480,126796
+20220324,1410,2480,2480,2475,2480,392829
+20220324,1411,2480,2480,2475,2480,21033
+20220324,1412,2480,2480,2475,2480,238370
+20220324,1413,2475,2480,2475,2480,74685
+20220324,1414,2480,2480,2475,2480,28235
+20220324,1415,2480,2480,2480,2480,54412
+20220324,1416,2480,2480,2475,2480,25763
+20220324,1417,2480,2480,2475,2480,19651
+20220324,1418,2480,2485,2475,2485,158708
+20220324,1419,2485,2485,2480,2485,126523
+20220324,1420,2485,2485,2480,2485,2754
+20220324,1421,2485,2485,2485,2485,13550
+20220324,1422,2485,2485,2480,2485,5454
+20220324,1423,2485,2485,2480,2480,7482
+20220324,1424,2480,2485,2480,2485,29256
+20220324,1425,2485,2485,2480,2480,19943
+20220324,1426,2485,2485,2480,2485,34771
+20220324,1427,2485,2485,2480,2485,2047
+20220324,1428,2480,2485,2480,2485,12780
+20220324,1429,2485,2485,2480,2480,1515
+20220324,1430,2485,2485,2480,2485,22004
+20220324,1431,2485,2485,2480,2485,31324
+20220324,1432,2485,2485,2480,2480,20602
+20220324,1433,2480,2485,2480,2485,34360
+20220324,1434,2480,2485,2480,2485,74237
+20220324,1435,2485,2485,2480,2480,1096461
+20220324,1436,2485,2485,2475,2475,294226
+20220324,1437,2480,2480,2475,2480,5547
+20220324,1438,2480,2480,2475,2475,3188378
+20220324,1439,2475,2480,2475,2475,159643
+20220324,1440,2475,2475,2470,2475,371021
+20220324,1441,2475,2480,2470,2470,735154
+20220324,1442,2475,2475,2470,2475,11380
+20220324,1443,2475,2475,2470,2475,142004
+20220324,1444,2475,2475,2470,2475,98398
+20220324,1445,2475,2475,2470,2475,73239
+20220324,1446,2475,2475,2470,2475,19897
+20220324,1447,2475,2475,2470,2470,84935
+20220324,1448,2475,2475,2465,2465,3545970
+20220324,1449,2465,2475,2465,2470,1277247
+20220324,1450,2475,2475,2470,2475,129025
+20220324,1451,2475,2475,2470,2475,30030
+20220324,1452,2475,2475,2470,2475,71024
+20220324,1453,2475,2475,2470,2475,37992
+20220324,1454,2475,2475,2470,2475,38023
+20220324,1455,2475,2475,2470,2475,18998
+20220324,1456,2475,2475,2470,2475,10695
+20220324,1457,2470,2475,2470,2475,27340
+20220324,1458,2470,2475,2470,2475,32110
+20220324,1459,2475,2475,2470,2470,17975
+20220324,1500,2475,2475,2470,2475,56025
+20220324,1501,2475,2475,2470,2470,61805
+20220324,1502,2475,2475,2470,2470,28843
+20220324,1503,2475,2475,2470,2475,12227
+20220324,1504,2475,2475,2470,2475,44096
+20220324,1505,2475,2475,2470,2475,147668
+20220324,1506,2475,2475,2470,2475,113185
+20220324,1507,2475,2475,2470,2475,33283
+20220324,1508,2475,2475,2470,2475,16203
+20220324,1509,2470,2475,2470,2475,192085
+20220324,1510,2475,2480,2475,2480,1222243
+20220324,1511,2480,2480,2475,2475,20220
+20220324,1512,2480,2480,2475,2475,247822
+20220324,1513,2475,2480,2470,2475,192893
+20220324,1514,2475,2475,2470,2475,5898
+20220324,1515,2475,2475,2470,2475,88021
+20220324,1516,2475,2475,2470,2475,387080
+20220324,1517,2475,2475,2465,2470,1080381
+20220324,1518,2470,2475,2470,2475,412833
+20220324,1519,2470,2475,2470,2475,114824
+20220324,1520,2475,2475,2470,2470,175384
+20220324,1530,2470,2470,2470,2470,5506160