init

resources/hts/252670_20220407.csv

@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20220407,0901,2535,2540,2535,2535,2390827
+20220407,0902,2535,2545,2535,2535,5118943
+20220407,0903,2540,2540,2530,2535,882478
+20220407,0904,2535,2540,2530,2535,855191
+20220407,0905,2535,2540,2530,2535,1025400
+20220407,0906,2535,2540,2535,2540,409840
+20220407,0907,2540,2545,2535,2540,3633581
+20220407,0908,2540,2545,2535,2540,812983
+20220407,0909,2540,2540,2535,2535,639727
+20220407,0910,2535,2540,2530,2540,2507256
+20220407,0911,2535,2540,2530,2530,1018286
+20220407,0912,2530,2535,2530,2535,1003519
+20220407,0913,2535,2535,2530,2535,71323
+20220407,0914,2535,2535,2530,2535,45786
+20220407,0915,2535,2535,2530,2530,156274
+20220407,0916,2535,2535,2525,2530,2719774
+20220407,0917,2530,2535,2530,2535,162316
+20220407,0918,2535,2540,2530,2535,2015726
+20220407,0919,2535,2540,2530,2535,1014564
+20220407,0920,2535,2545,2535,2540,3227420
+20220407,0921,2545,2545,2540,2545,192641
+20220407,0922,2545,2545,2540,2545,229486
+20220407,0923,2540,2545,2540,2540,1488286
+20220407,0924,2540,2545,2535,2540,1249776
+20220407,0925,2540,2540,2535,2540,29179
+20220407,0926,2535,2540,2535,2535,128433
+20220407,0927,2535,2540,2535,2540,98982
+20220407,0928,2540,2545,2535,2540,1202512
+20220407,0929,2540,2545,2540,2540,207345
+20220407,0930,2540,2545,2535,2545,980900
+20220407,0931,2540,2540,2535,2540,228822
+20220407,0932,2540,2545,2535,2540,174515
+20220407,0933,2545,2545,2540,2540,486565
+20220407,0934,2540,2545,2535,2540,178152
+20220407,0935,2535,2540,2535,2535,102360
+20220407,0936,2535,2540,2535,2540,245331
+20220407,0937,2540,2545,2540,2540,50642
+20220407,0938,2545,2545,2540,2540,175209
+20220407,0939,2540,2545,2535,2540,720052
+20220407,0940,2540,2545,2540,2545,27073
+20220407,0941,2540,2545,2535,2535,132075
+20220407,0942,2535,2540,2535,2535,2750
+20220407,0943,2535,2540,2535,2535,15525
+20220407,0944,2535,2540,2535,2535,26741
+20220407,0945,2535,2540,2535,2540,21552
+20220407,0946,2540,2540,2535,2540,10601
+20220407,0947,2540,2540,2535,2535,9016
+20220407,0948,2535,2540,2535,2535,12202
+20220407,0949,2535,2540,2535,2535,22604
+20220407,0950,2535,2540,2535,2535,18577
+20220407,0951,2540,2540,2535,2535,23051
+20220407,0952,2535,2545,2535,2545,2282379
+20220407,0953,2540,2540,2535,2535,102843
+20220407,0954,2540,2540,2535,2540,49073
+20220407,0955,2535,2540,2535,2535,14991
+20220407,0956,2540,2540,2535,2540,60649
+20220407,0957,2540,2540,2535,2535,51601
+20220407,0958,2535,2540,2535,2535,2293024
+20220407,0959,2535,2540,2535,2535,198468
+20220407,1000,2535,2535,2530,2535,498774
+20220407,1001,2535,2540,2535,2535,388560
+20220407,1002,2535,2540,2535,2540,73114
+20220407,1003,2535,2540,2535,2540,8963
+20220407,1004,2540,2540,2535,2540,42480
+20220407,1005,2540,2540,2535,2540,19696
+20220407,1006,2540,2545,2535,2540,2730940
+20220407,1007,2540,2540,2535,2535,66234
+20220407,1008,2540,2540,2535,2540,25009
+20220407,1009,2540,2540,2535,2535,35824
+20220407,1010,2540,2540,2530,2535,1614599
+20220407,1011,2535,2540,2535,2540,65075
+20220407,1012,2540,2540,2535,2535,16622
+20220407,1013,2535,2535,2530,2535,544220
+20220407,1014,2535,2540,2535,2535,21447
+20220407,1015,2535,2540,2530,2540,204261
+20220407,1016,2540,2540,2530,2535,249934
+20220407,1017,2535,2535,2530,2535,174687
+20220407,1018,2530,2540,2530,2535,125041
+20220407,1019,2540,2540,2535,2535,8075
+20220407,1020,2535,2535,2535,2535,33092
+20220407,1021,2535,2540,2535,2540,19164
+20220407,1022,2540,2540,2535,2535,7249
+20220407,1023,2540,2540,2535,2540,17988
+20220407,1024,2535,2540,2535,2535,10907
+20220407,1025,2540,2545,2535,2540,2377604
+20220407,1026,2545,2550,2540,2545,3221695
+20220407,1027,2545,2550,2545,2545,78110
+20220407,1028,2550,2550,2545,2550,500290
+20220407,1029,2545,2550,2545,2545,369445
+20220407,1030,2545,2550,2545,2545,68987
+20220407,1031,2545,2550,2545,2550,1017327
+20220407,1032,2550,2550,2545,2550,254442
+20220407,1033,2545,2550,2545,2545,120834
+20220407,1034,2545,2550,2545,2545,59327
+20220407,1035,2545,2550,2545,2545,34555
+20220407,1036,2545,2550,2545,2545,421734
+20220407,1037,2545,2550,2545,2545,204326
+20220407,1038,2550,2550,2540,2540,291416
+20220407,1039,2540,2545,2540,2545,10191
+20220407,1040,2545,2550,2540,2545,361045
+20220407,1041,2545,2550,2540,2550,167367
+20220407,1042,2545,2550,2540,2545,106498
+20220407,1043,2545,2545,2540,2545,131960
+20220407,1044,2545,2545,2540,2540,5080
+20220407,1045,2540,2545,2540,2540,5183
+20220407,1046,2545,2545,2540,2540,1211679
+20220407,1047,2540,2545,2535,2545,249767
+20220407,1048,2545,2545,2540,2545,43669
+20220407,1049,2545,2545,2540,2540,28528
+20220407,1050,2545,2545,2540,2540,22260
+20220407,1051,2545,2545,2540,2545,77188
+20220407,1052,2545,2550,2540,2545,1454869
+20220407,1053,2545,2550,2545,2545,88043
+20220407,1054,2545,2550,2545,2545,27508
+20220407,1055,2545,2550,2545,2545,76593
+20220407,1056,2550,2550,2545,2545,139087
+20220407,1057,2545,2550,2540,2545,510833
+20220407,1058,2545,2550,2545,2550,52125
+20220407,1059,2550,2550,2545,2545,11411
+20220407,1100,2545,2550,2545,2550,138246
+20220407,1101,2545,2555,2545,2550,2977978
+20220407,1102,2550,2555,2550,2550,41059
+20220407,1103,2550,2560,2550,2555,2454969
+20220407,1104,2555,2555,2550,2555,232332
+20220407,1105,2555,2555,2550,2555,944850
+20220407,1106,2555,2560,2550,2555,507658
+20220407,1107,2555,2560,2555,2555,454373
+20220407,1108,2560,2560,2550,2555,33596
+20220407,1109,2550,2555,2550,2555,541168
+20220407,1110,2555,2555,2550,2550,30330
+20220407,1111,2550,2555,2550,2550,12507
+20220407,1112,2550,2560,2550,2560,673114
+20220407,1113,2560,2560,2550,2555,85217
+20220407,1114,2555,2560,2555,2555,79538
+20220407,1115,2560,2560,2555,2555,41210
+20220407,1116,2560,2560,2555,2560,90878
+20220407,1117,2555,2560,2555,2555,90479
+20220407,1118,2560,2560,2555,2555,24353
+20220407,1119,2555,2560,2555,2560,15543
+20220407,1120,2555,2560,2555,2555,18747
+20220407,1121,2555,2565,2555,2560,2327073
+20220407,1122,2565,2565,2560,2565,155363
+20220407,1123,2560,2565,2560,2560,14393
+20220407,1124,2565,2565,2555,2560,1616049
+20220407,1125,2560,2565,2560,2560,57752
+20220407,1126,2565,2565,2555,2560,216446
+20220407,1127,2565,2565,2555,2555,80970
+20220407,1128,2555,2560,2555,2560,76890
+20220407,1129,2560,2560,2555,2555,68305
+20220407,1130,2555,2560,2555,2555,5734
+20220407,1131,2560,2560,2555,2560,269163
+20220407,1132,2555,2560,2555,2560,57873
+20220407,1133,2555,2560,2555,2560,57956
+20220407,1134,2560,2560,2555,2560,334877
+20220407,1135,2560,2565,2560,2560,30641
+20220407,1136,2565,2570,2560,2565,2302826
+20220407,1137,2565,2570,2560,2565,52271
+20220407,1138,2565,2570,2560,2565,328788
+20220407,1139,2565,2570,2560,2565,202231
+20220407,1140,2565,2570,2560,2565,1738532
+20220407,1141,2565,2570,2560,2565,276503
+20220407,1142,2565,2570,2565,2565,19993
+20220407,1143,2565,2570,2565,2570,15415
+20220407,1144,2565,2575,2565,2570,1726688
+20220407,1145,2570,2575,2565,2570,329769
+20220407,1146,2570,2570,2565,2570,431758
+20220407,1147,2570,2570,2565,2565,17381
+20220407,1148,2570,2570,2565,2565,31600
+20220407,1149,2565,2575,2565,2570,541001
+20220407,1150,2570,2570,2565,2570,55219
+20220407,1151,2570,2570,2565,2570,318552
+20220407,1152,2570,2570,2565,2565,187400
+20220407,1153,2565,2570,2565,2570,33596
+20220407,1154,2570,2570,2565,2570,19081
+20220407,1155,2565,2570,2565,2570,39017
+20220407,1156,2570,2570,2565,2570,44306
+20220407,1157,2570,2570,2565,2565,3626
+20220407,1158,2565,2570,2565,2565,31477
+20220407,1159,2565,2570,2565,2570,144007
+20220407,1200,2565,2575,2565,2570,1374041
+20220407,1201,2565,2570,2565,2570,19535
+20220407,1202,2565,2575,2565,2570,323621
+20220407,1203,2570,2575,2565,2570,152237
+20220407,1204,2575,2575,2570,2570,26878
+20220407,1205,2570,2570,2565,2565,321911
+20220407,1206,2565,2570,2565,2565,32773
+20220407,1207,2570,2570,2565,2570,328665
+20220407,1208,2570,2575,2565,2565,69726
+20220407,1209,2570,2570,2565,2570,17205
+20220407,1210,2565,2575,2565,2575,153593
+20220407,1211,2570,2575,2570,2575,95110
+20220407,1212,2570,2575,2565,2570,134649
+20220407,1213,2570,2575,2570,2570,225850
+20220407,1214,2575,2575,2570,2570,9700
+20220407,1215,2570,2575,2570,2575,51281
+20220407,1216,2570,2575,2570,2575,19065
+20220407,1217,2570,2575,2570,2575,622793
+20220407,1218,2575,2580,2570,2575,1716272
+20220407,1219,2580,2580,2575,2575,26807
+20220407,1220,2580,2580,2575,2575,280026
+20220407,1221,2575,2575,2570,2570,138962
+20220407,1222,2570,2575,2570,2570,57642
+20220407,1223,2570,2575,2570,2570,763256
+20220407,1224,2570,2575,2570,2570,74236
+20220407,1225,2570,2575,2570,2570,286751
+20220407,1226,2570,2575,2570,2570,73139
+20220407,1227,2570,2575,2570,2575,411521
+20220407,1228,2575,2580,2570,2575,723095
+20220407,1229,2575,2580,2575,2575,140130
+20220407,1230,2575,2580,2575,2575,60982
+20220407,1231,2575,2580,2570,2575,245386
+20220407,1232,2575,2575,2570,2575,446756
+20220407,1233,2570,2580,2570,2570,56117
+20220407,1234,2570,2575,2570,2575,100354
+20220407,1235,2575,2575,2570,2575,481063
+20220407,1236,2575,2575,2570,2570,11722
+20220407,1237,2570,2575,2570,2570,46893
+20220407,1238,2575,2575,2570,2570,64434
+20220407,1239,2570,2575,2570,2575,400607
+20220407,1240,2570,2575,2570,2575,215640
+20220407,1241,2575,2575,2570,2575,29344
+20220407,1242,2575,2575,2570,2570,17499
+20220407,1243,2570,2575,2570,2570,94464
+20220407,1244,2570,2575,2570,2570,9833
+20220407,1245,2570,2575,2570,2575,51736
+20220407,1246,2570,2575,2570,2570,19694
+20220407,1247,2570,2575,2570,2570,27776
+20220407,1248,2570,2575,2570,2570,131070
+20220407,1249,2570,2575,2570,2570,86717
+20220407,1250,2570,2575,2570,2570,69032
+20220407,1251,2570,2575,2570,2570,53967
+20220407,1252,2570,2575,2570,2570,80906
+20220407,1253,2570,2575,2570,2570,17069
+20220407,1254,2575,2575,2570,2575,74908
+20220407,1255,2575,2575,2570,2575,10099
+20220407,1256,2570,2575,2570,2570,17619
+20220407,1257,2575,2575,2570,2570,9069
+20220407,1258,2575,2575,2570,2575,6593
+20220407,1259,2570,2575,2570,2570,217789
+20220407,1300,2575,2580,2575,2575,598061
+20220407,1301,2575,2580,2570,2575,83595
+20220407,1302,2575,2575,2570,2570,128409
+20220407,1303,2570,2575,2570,2570,54180
+20220407,1304,2575,2575,2570,2575,7572
+20220407,1305,2575,2575,2570,2570,28334
+20220407,1306,2570,2575,2570,2575,22993
+20220407,1307,2570,2570,2570,2570,3343
+20220407,1308,2570,2570,2570,2570,17284
+20220407,1309,2570,2575,2570,2570,10512
+20220407,1310,2570,2575,2570,2575,156510
+20220407,1311,2570,2575,2570,2575,155602
+20220407,1312,2575,2575,2570,2575,316272
+20220407,1313,2570,2575,2570,2575,102160
+20220407,1314,2575,2575,2570,2575,66336
+20220407,1315,2570,2575,2570,2570,19932
+20220407,1316,2570,2575,2570,2570,26800
+20220407,1317,2570,2575,2570,2570,11179
+20220407,1318,2575,2575,2570,2570,12730
+20220407,1319,2570,2575,2570,2570,163351
+20220407,1320,2570,2570,2565,2565,1663332
+20220407,1321,2565,2575,2565,2570,205583
+20220407,1322,2570,2570,2565,2565,56442
+20220407,1323,2565,2570,2565,2570,40849
+20220407,1324,2565,2570,2565,2570,330047
+20220407,1325,2570,2570,2565,2570,262896
+20220407,1326,2570,2575,2570,2570,73539
+20220407,1327,2570,2575,2570,2570,126878
+20220407,1328,2570,2575,2570,2570,10893
+20220407,1329,2570,2575,2565,2570,120777
+20220407,1330,2570,2570,2565,2570,29530
+20220407,1331,2565,2570,2565,2565,11783
+20220407,1332,2565,2570,2565,2565,42702
+20220407,1333,2565,2570,2565,2570,19346
+20220407,1334,2570,2570,2560,2560,1842213
+20220407,1335,2565,2565,2560,2560,679077
+20220407,1336,2565,2565,2560,2560,62384
+20220407,1337,2560,2565,2560,2560,44219
+20220407,1338,2565,2565,2560,2565,185170
+20220407,1339,2565,2565,2560,2565,104113
+20220407,1340,2565,2565,2560,2560,5869
+20220407,1341,2560,2565,2560,2560,80515
+20220407,1342,2565,2565,2560,2565,13608
+20220407,1343,2565,2565,2560,2560,231131
+20220407,1344,2560,2565,2560,2560,64171
+20220407,1345,2560,2565,2560,2565,66122
+20220407,1346,2560,2565,2560,2560,34739
+20220407,1347,2560,2565,2560,2565,19229
+20220407,1348,2565,2570,2560,2570,568454
+20220407,1349,2570,2570,2565,2565,329333
+20220407,1350,2565,2570,2560,2565,295239
+20220407,1351,2565,2565,2560,2565,44284
+20220407,1352,2565,2565,2560,2565,62705
+20220407,1353,2560,2570,2560,2565,98833
+20220407,1354,2570,2570,2565,2565,69908
+20220407,1355,2570,2570,2565,2565,2552
+20220407,1356,2565,2570,2565,2570,22402
+20220407,1357,2570,2570,2565,2570,574499
+20220407,1358,2570,2570,2565,2570,1186419
+20220407,1359,2570,2570,2565,2570,20477
+20220407,1400,2570,2570,2565,2570,8151
+20220407,1401,2570,2570,2565,2565,115826
+20220407,1402,2565,2570,2565,2570,24198
+20220407,1403,2570,2570,2565,2565,7708
+20220407,1404,2565,2570,2565,2570,50293
+20220407,1405,2570,2570,2565,2570,55259
+20220407,1406,2570,2570,2565,2565,9649
+20220407,1407,2565,2570,2565,2565,17848
+20220407,1408,2570,2570,2565,2570,281
+20220407,1409,2565,2570,2565,2570,2274
+20220407,1410,2570,2570,2565,2565,13080
+20220407,1411,2570,2570,2565,2570,18196
+20220407,1412,2565,2570,2565,2565,89595
+20220407,1413,2565,2570,2565,2565,4847
+20220407,1414,2565,2570,2560,2560,1510502
+20220407,1415,2560,2570,2560,2565,196923
+20220407,1416,2565,2565,2565,2565,169536
+20220407,1417,2565,2565,2565,2565,20879
+20220407,1418,2565,2570,2565,2565,10362
+20220407,1419,2565,2570,2565,2565,18163
+20220407,1420,2565,2570,2565,2570,10819
+20220407,1421,2570,2570,2565,2570,3035
+20220407,1422,2570,2570,2565,2565,2454
+20220407,1423,2565,2570,2565,2570,27225
+20220407,1424,2565,2570,2565,2565,5808
+20220407,1425,2565,2570,2565,2570,8532
+20220407,1426,2565,2570,2565,2570,40362
+20220407,1427,2570,2575,2565,2570,1409834
+20220407,1428,2570,2575,2565,2570,1688107
+20220407,1429,2570,2575,2570,2570,407977
+20220407,1430,2570,2570,2565,2570,64363
+20220407,1431,2570,2570,2565,2570,1074
+20220407,1432,2570,2570,2565,2570,101675
+20220407,1433,2565,2570,2565,2570,25017
+20220407,1434,2570,2570,2565,2565,15238
+20220407,1435,2565,2570,2565,2570,3965
+20220407,1436,2565,2570,2565,2570,82639
+20220407,1437,2570,2570,2565,2570,18957
+20220407,1438,2570,2570,2565,2570,40943
+20220407,1439,2570,2570,2565,2565,29219
+20220407,1440,2565,2570,2560,2570,946588
+20220407,1441,2570,2570,2565,2570,15185
+20220407,1442,2570,2570,2565,2570,42124
+20220407,1443,2570,2570,2560,2565,370284
+20220407,1444,2565,2570,2565,2570,207671
+20220407,1445,2570,2570,2565,2565,1720
+20220407,1446,2570,2570,2565,2570,1683
+20220407,1447,2570,2570,2565,2570,5230
+20220407,1448,2565,2570,2565,2565,14145
+20220407,1449,2565,2570,2565,2570,12247
+20220407,1450,2565,2570,2565,2570,63024
+20220407,1451,2570,2570,2565,2570,41311
+20220407,1452,2565,2570,2565,2570,50568
+20220407,1453,2570,2570,2565,2565,13490
+20220407,1454,2570,2570,2565,2565,15232
+20220407,1455,2565,2570,2560,2565,378643
+20220407,1456,2565,2565,2560,2560,413230
+20220407,1457,2565,2565,2560,2565,12171
+20220407,1458,2560,2565,2560,2565,25889
+20220407,1459,2565,2570,2560,2565,2089350
+20220407,1500,2565,2570,2565,2565,90423
+20220407,1501,2565,2570,2565,2565,90726
+20220407,1502,2570,2570,2565,2570,11055
+20220407,1503,2570,2570,2565,2570,28492
+20220407,1504,2570,2570,2565,2565,10495
+20220407,1505,2565,2570,2565,2565,492939
+20220407,1506,2565,2570,2565,2565,16805
+20220407,1507,2565,2570,2565,2570,242188
+20220407,1508,2565,2570,2560,2560,155252
+20220407,1509,2565,2565,2560,2560,30654
+20220407,1510,2560,2565,2560,2560,147288
+20220407,1511,2565,2565,2560,2565,141955
+20220407,1512,2565,2565,2560,2560,18650
+20220407,1513,2565,2565,2560,2565,34386
+20220407,1514,2565,2565,2560,2560,17362
+20220407,1515,2560,2565,2560,2560,104077
+20220407,1516,2560,2565,2560,2560,136069
+20220407,1517,2565,2565,2560,2560,52528
+20220407,1518,2565,2565,2560,2565,116101
+20220407,1519,2565,2565,2560,2560,356718
+20220407,1520,2565,2565,2560,2560,435495
+20220407,1530,2565,2565,2565,2565,3808911