init

resources/hts/252670_20220411.csv

@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20220411,0901,2590,2600,2590,2600,4429810
+20220411,0902,2600,2605,2590,2595,7105562
+20220411,0903,2595,2600,2590,2595,1490043
+20220411,0904,2590,2600,2590,2590,1044950
+20220411,0905,2590,2595,2585,2590,2233719
+20220411,0906,2590,2600,2590,2595,1411704
+20220411,0907,2595,2595,2585,2595,999462
+20220411,0908,2595,2595,2590,2595,57815
+20220411,0909,2595,2600,2590,2595,1052946
+20220411,0910,2600,2600,2595,2595,797633
+20220411,0911,2595,2600,2590,2595,663825
+20220411,0912,2595,2600,2590,2595,1111932
+20220411,0913,2595,2595,2590,2595,909496
+20220411,0914,2595,2595,2580,2585,3927636
+20220411,0915,2585,2585,2580,2580,2999912
+20220411,0916,2580,2585,2575,2585,513563
+20220411,0917,2585,2585,2580,2585,76184
+20220411,0918,2580,2585,2575,2580,891763
+20220411,0919,2580,2585,2575,2580,218815
+20220411,0920,2580,2580,2575,2580,802013
+20220411,0921,2580,2580,2570,2575,3817964
+20220411,0922,2575,2575,2570,2570,286277
+20220411,0923,2575,2575,2570,2575,103714
+20220411,0924,2570,2575,2565,2570,3762200
+20220411,0925,2570,2570,2565,2570,198770
+20220411,0926,2570,2570,2560,2565,1582489
+20220411,0927,2560,2565,2555,2560,7182750
+20220411,0928,2560,2560,2555,2560,288311
+20220411,0929,2560,2560,2555,2560,1555140
+20220411,0930,2565,2565,2560,2560,575413
+20220411,0931,2560,2565,2555,2565,145283
+20220411,0932,2565,2565,2555,2560,533169
+20220411,0933,2560,2560,2555,2560,182939
+20220411,0934,2560,2560,2555,2555,595139
+20220411,0935,2555,2555,2550,2555,1731532
+20220411,0936,2555,2560,2550,2560,1295648
+20220411,0937,2560,2560,2555,2560,13474
+20220411,0938,2555,2560,2555,2560,47534
+20220411,0939,2555,2560,2555,2560,162402
+20220411,0940,2560,2560,2555,2560,107552
+20220411,0941,2560,2560,2555,2560,20598
+20220411,0942,2560,2560,2555,2560,1386813
+20220411,0943,2560,2560,2555,2560,368452
+20220411,0944,2560,2560,2555,2560,24533
+20220411,0945,2560,2560,2555,2560,7743
+20220411,0946,2560,2565,2555,2560,861970
+20220411,0947,2560,2560,2555,2560,150147
+20220411,0948,2560,2560,2555,2560,74636
+20220411,0949,2555,2560,2550,2555,1064223
+20220411,0950,2555,2560,2555,2555,264936
+20220411,0951,2555,2555,2550,2555,30932
+20220411,0952,2555,2560,2550,2560,451463
+20220411,0953,2555,2560,2555,2555,39838
+20220411,0954,2555,2555,2550,2555,263332
+20220411,0955,2555,2555,2550,2555,26699
+20220411,0956,2555,2560,2550,2555,462870
+20220411,0957,2555,2560,2550,2560,97103
+20220411,0958,2560,2560,2555,2555,303151
+20220411,0959,2555,2555,2550,2555,89648
+20220411,1000,2555,2555,2555,2555,145406
+20220411,1001,2555,2560,2555,2555,283682
+20220411,1002,2555,2560,2555,2555,236855
+20220411,1003,2555,2555,2550,2550,66627
+20220411,1004,2555,2555,2550,2555,23593
+20220411,1005,2555,2555,2550,2555,41712
+20220411,1006,2555,2555,2545,2550,2978055
+20220411,1007,2550,2555,2545,2545,1397624
+20220411,1008,2550,2550,2545,2550,290930
+20220411,1009,2550,2550,2545,2550,56182
+20220411,1010,2545,2550,2545,2545,82994
+20220411,1011,2545,2550,2545,2550,37953
+20220411,1012,2550,2550,2545,2550,66059
+20220411,1013,2550,2550,2550,2550,17395
+20220411,1014,2545,2550,2545,2545,44855
+20220411,1015,2545,2545,2540,2545,3884930
+20220411,1016,2540,2550,2540,2550,551661
+20220411,1017,2550,2550,2545,2550,21787
+20220411,1018,2550,2550,2545,2550,90817
+20220411,1019,2550,2550,2545,2550,24657
+20220411,1020,2550,2550,2545,2550,225460
+20220411,1021,2550,2555,2545,2550,1286713
+20220411,1022,2550,2550,2545,2550,82668
+20220411,1023,2550,2550,2545,2550,95973
+20220411,1024,2550,2555,2545,2555,456381
+20220411,1025,2550,2555,2545,2545,152715
+20220411,1026,2550,2555,2550,2550,652642
+20220411,1027,2550,2550,2550,2550,21893
+20220411,1028,2550,2550,2545,2550,43664
+20220411,1029,2550,2550,2545,2550,46305
+20220411,1030,2550,2555,2550,2555,1064430
+20220411,1031,2555,2560,2550,2560,896609
+20220411,1032,2560,2560,2555,2560,205433
+20220411,1033,2555,2565,2555,2560,1432493
+20220411,1034,2560,2565,2555,2560,428549
+20220411,1035,2560,2560,2555,2560,43292
+20220411,1036,2560,2565,2560,2560,5126246
+20220411,1037,2560,2565,2560,2565,175586
+20220411,1038,2565,2565,2560,2560,45751
+20220411,1039,2560,2565,2560,2560,87996
+20220411,1040,2565,2565,2560,2565,81603
+20220411,1041,2565,2570,2565,2565,1173792
+20220411,1042,2565,2570,2565,2565,386487
+20220411,1043,2565,2570,2565,2570,236278
+20220411,1044,2570,2570,2565,2565,128636
+20220411,1045,2565,2570,2565,2565,106650
+20220411,1046,2565,2570,2565,2570,71901
+20220411,1047,2565,2575,2565,2575,807219
+20220411,1048,2575,2575,2570,2575,187439
+20220411,1049,2575,2575,2570,2575,316128
+20220411,1050,2570,2580,2570,2575,1491231
+20220411,1051,2575,2580,2570,2580,411969
+20220411,1052,2575,2575,2570,2575,180907
+20220411,1053,2575,2580,2570,2575,399967
+20220411,1054,2575,2580,2570,2580,380372
+20220411,1055,2575,2580,2575,2580,34131
+20220411,1056,2580,2585,2575,2585,1641015
+20220411,1057,2585,2585,2580,2580,542940
+20220411,1058,2580,2585,2575,2580,209329
+20220411,1059,2580,2580,2575,2575,189499
+20220411,1100,2575,2580,2575,2575,98880
+20220411,1101,2575,2580,2570,2570,563717
+20220411,1102,2575,2580,2575,2575,51287
+20220411,1103,2575,2580,2575,2575,1800765
+20220411,1104,2575,2580,2570,2575,1823269
+20220411,1105,2575,2580,2575,2580,1581546
+20220411,1106,2580,2580,2575,2575,22327
+20220411,1107,2580,2580,2575,2575,11621
+20220411,1108,2580,2580,2575,2580,38564
+20220411,1109,2580,2580,2575,2575,16182
+20220411,1110,2575,2580,2575,2575,39833
+20220411,1111,2580,2580,2575,2575,6370
+20220411,1112,2580,2585,2580,2580,1168631
+20220411,1113,2580,2580,2575,2575,145337
+20220411,1114,2575,2580,2575,2580,57798
+20220411,1115,2580,2580,2575,2575,41772
+20220411,1116,2575,2585,2575,2580,340814
+20220411,1117,2580,2585,2580,2585,251258
+20220411,1118,2580,2585,2580,2585,363910
+20220411,1119,2580,2585,2580,2585,1383629
+20220411,1120,2585,2590,2585,2585,157410
+20220411,1121,2590,2590,2585,2590,196327
+20220411,1122,2590,2590,2585,2590,228769
+20220411,1123,2590,2590,2585,2590,148368
+20220411,1124,2590,2595,2585,2590,1181913
+20220411,1125,2590,2595,2585,2590,472367
+20220411,1126,2590,2590,2585,2590,161636
+20220411,1127,2590,2590,2585,2590,39291
+20220411,1128,2585,2590,2585,2590,35820
+20220411,1129,2590,2590,2585,2590,47890
+20220411,1130,2590,2590,2585,2590,147673
+20220411,1131,2590,2590,2585,2585,10582
+20220411,1132,2590,2590,2585,2590,49220
+20220411,1133,2590,2595,2585,2590,1128491
+20220411,1134,2590,2595,2585,2585,90094
+20220411,1135,2585,2595,2585,2590,299958
+20220411,1136,2590,2595,2585,2590,158478
+20220411,1137,2590,2595,2590,2595,1152485
+20220411,1138,2595,2595,2590,2595,57054
+20220411,1139,2590,2595,2590,2590,73612
+20220411,1140,2590,2595,2590,2590,731248
+20220411,1141,2585,2595,2585,2595,162086
+20220411,1142,2590,2595,2590,2590,121660
+20220411,1143,2590,2595,2590,2595,488902
+20220411,1144,2590,2595,2590,2590,150774
+20220411,1145,2590,2590,2585,2590,11484
+20220411,1146,2590,2595,2590,2590,489923
+20220411,1147,2590,2595,2590,2590,124172
+20220411,1148,2590,2595,2590,2595,16174
+20220411,1149,2590,2595,2585,2590,349089
+20220411,1150,2590,2595,2585,2590,110708
+20220411,1151,2590,2595,2590,2590,17245
+20220411,1152,2590,2595,2590,2595,33818
+20220411,1153,2595,2595,2590,2590,71145
+20220411,1154,2590,2595,2590,2590,37022
+20220411,1155,2590,2595,2590,2590,26821
+20220411,1156,2595,2595,2590,2595,48269
+20220411,1157,2595,2595,2590,2590,407172
+20220411,1158,2590,2595,2590,2590,89371
+20220411,1159,2590,2590,2590,2590,129436
+20220411,1200,2585,2595,2585,2590,199801
+20220411,1201,2590,2595,2585,2585,89143
+20220411,1202,2590,2595,2585,2585,698030
+20220411,1203,2590,2590,2585,2590,22180
+20220411,1204,2590,2590,2585,2585,19735
+20220411,1205,2585,2590,2585,2585,15046
+20220411,1206,2585,2590,2585,2585,45174
+20220411,1207,2585,2590,2585,2585,112823
+20220411,1208,2585,2590,2585,2585,26859
+20220411,1209,2590,2590,2585,2585,2193020
+20220411,1210,2585,2590,2585,2590,65144
+20220411,1211,2585,2590,2585,2585,16557
+20220411,1212,2585,2590,2585,2585,50090
+20220411,1213,2585,2590,2585,2585,12050
+20220411,1214,2590,2590,2585,2590,24007
+20220411,1215,2585,2585,2585,2585,266563
+20220411,1216,2585,2590,2585,2590,61150
+20220411,1217,2585,2590,2585,2585,9561
+20220411,1218,2585,2590,2585,2585,15495
+20220411,1219,2585,2590,2585,2585,5909
+20220411,1220,2585,2590,2585,2585,416724
+20220411,1221,2585,2590,2585,2585,116572
+20220411,1222,2585,2585,2580,2585,136120
+20220411,1223,2585,2585,2580,2580,13261
+20220411,1224,2585,2585,2580,2580,257844
+20220411,1225,2580,2585,2580,2580,19474
+20220411,1226,2580,2585,2580,2585,17309
+20220411,1227,2580,2585,2580,2580,24615
+20220411,1228,2580,2585,2580,2585,16777
+20220411,1229,2585,2585,2580,2580,15437
+20220411,1230,2580,2585,2580,2580,497140
+20220411,1231,2585,2590,2580,2585,77443
+20220411,1232,2590,2590,2585,2590,31514
+20220411,1233,2590,2590,2585,2590,1015592
+20220411,1234,2590,2590,2585,2590,43357
+20220411,1235,2590,2590,2585,2590,12221
+20220411,1236,2590,2590,2585,2585,76480
+20220411,1237,2585,2590,2585,2585,13063
+20220411,1238,2585,2585,2585,2585,696128
+20220411,1239,2585,2590,2580,2585,188906
+20220411,1240,2585,2585,2580,2585,6683
+20220411,1241,2580,2585,2580,2585,8949
+20220411,1242,2580,2585,2580,2580,14075
+20220411,1243,2580,2585,2580,2585,23318
+20220411,1244,2585,2585,2580,2585,10879
+20220411,1245,2585,2585,2580,2585,28260
+20220411,1246,2585,2590,2580,2585,473100
+20220411,1247,2585,2585,2580,2585,8407
+20220411,1248,2585,2585,2580,2580,12502
+20220411,1249,2580,2585,2580,2585,18895
+20220411,1250,2585,2585,2585,2585,1256
+20220411,1251,2585,2585,2580,2580,2416
+20220411,1252,2580,2585,2580,2585,1326414
+20220411,1253,2580,2585,2580,2585,44990
+20220411,1254,2580,2580,2575,2580,96112
+20220411,1255,2575,2580,2575,2575,25312
+20220411,1256,2575,2580,2575,2580,33195
+20220411,1257,2575,2580,2575,2580,8884
+20220411,1258,2580,2580,2575,2575,978631
+20220411,1259,2575,2580,2575,2575,1822787
+20220411,1300,2575,2580,2575,2580,60603
+20220411,1301,2580,2580,2575,2575,531493
+20220411,1302,2575,2575,2570,2575,24003
+20220411,1303,2575,2575,2570,2575,30331
+20220411,1304,2575,2580,2575,2580,2407863
+20220411,1305,2575,2575,2575,2575,519934
+20220411,1306,2575,2575,2570,2575,7563
+20220411,1307,2575,2580,2575,2575,344678
+20220411,1308,2575,2575,2570,2575,49832
+20220411,1309,2575,2575,2570,2575,149091
+20220411,1310,2575,2580,2575,2575,313619
+20220411,1311,2575,2575,2570,2575,151359
+20220411,1312,2575,2575,2570,2575,94204
+20220411,1313,2575,2575,2570,2570,7005
+20220411,1314,2575,2575,2575,2575,6984
+20220411,1315,2575,2580,2575,2575,170339
+20220411,1316,2575,2580,2575,2580,13439
+20220411,1317,2575,2580,2575,2580,12266
+20220411,1318,2575,2580,2575,2580,15656
+20220411,1319,2575,2580,2575,2580,6470
+20220411,1320,2580,2580,2580,2580,23104
+20220411,1321,2575,2580,2575,2575,34852
+20220411,1322,2575,2575,2575,2575,608221
+20220411,1323,2575,2575,2570,2575,17413
+20220411,1324,2570,2575,2570,2570,16362
+20220411,1325,2570,2575,2570,2570,64367
+20220411,1326,2570,2575,2570,2570,29965
+20220411,1327,2575,2575,2570,2575,47312
+20220411,1328,2575,2580,2570,2575,3217908
+20220411,1329,2575,2575,2575,2575,44811
+20220411,1330,2575,2580,2570,2575,427127
+20220411,1331,2575,2575,2575,2575,18375
+20220411,1332,2575,2575,2575,2575,6588
+20220411,1333,2575,2580,2575,2580,4808
+20220411,1334,2580,2580,2575,2580,8949
+20220411,1335,2580,2580,2570,2575,205046
+20220411,1336,2575,2575,2570,2575,93217
+20220411,1337,2575,2575,2575,2575,130867
+20220411,1338,2575,2575,2570,2570,27439
+20220411,1339,2570,2575,2570,2575,8117
+20220411,1340,2575,2580,2575,2575,231607
+20220411,1341,2575,2575,2575,2575,13650
+20220411,1342,2570,2575,2570,2575,17530
+20220411,1343,2570,2575,2570,2570,8219
+20220411,1344,2575,2575,2575,2575,35138
+20220411,1345,2575,2580,2575,2580,217778
+20220411,1346,2580,2580,2575,2575,161411
+20220411,1347,2570,2580,2570,2575,47106
+20220411,1348,2575,2580,2575,2580,2211
+20220411,1349,2580,2580,2575,2580,3688
+20220411,1350,2575,2580,2575,2575,242266
+20220411,1351,2575,2575,2570,2575,2040
+20220411,1352,2575,2575,2570,2575,45811
+20220411,1353,2575,2580,2575,2575,16299
+20220411,1354,2575,2575,2575,2575,14685
+20220411,1355,2570,2575,2570,2575,10446
+20220411,1356,2570,2575,2570,2575,24964
+20220411,1357,2575,2580,2575,2575,50362
+20220411,1358,2575,2580,2575,2580,78
+20220411,1359,2580,2580,2575,2580,7982
+20220411,1400,2580,2580,2580,2580,15615
+20220411,1401,2575,2580,2575,2580,3556
+20220411,1402,2575,2580,2575,2580,11365
+20220411,1403,2580,2580,2575,2580,13050
+20220411,1404,2580,2580,2575,2575,41258
+20220411,1405,2580,2580,2575,2580,1001
+20220411,1406,2580,2580,2575,2580,43395
+20220411,1407,2580,2580,2575,2580,64646
+20220411,1408,2575,2575,2575,2575,3785
+20220411,1409,2575,2575,2575,2575,671216
+20220411,1410,2580,2580,2580,2580,1153
+20220411,1411,2580,2580,2575,2580,6182
+20220411,1412,2580,2580,2580,2580,965794
+20220411,1413,2580,2585,2580,2585,94487
+20220411,1414,2585,2585,2580,2585,24145
+20220411,1415,2585,2585,2580,2580,17094
+20220411,1416,2585,2585,2580,2585,190006
+20220411,1417,2580,2585,2580,2580,32451
+20220411,1418,2585,2585,2585,2585,51160
+20220411,1419,2585,2585,2580,2580,22243
+20220411,1420,2585,2585,2580,2580,7691
+20220411,1421,2580,2585,2580,2580,764354
+20220411,1422,2580,2585,2580,2585,87994
+20220411,1423,2585,2585,2580,2580,21620
+20220411,1424,2585,2585,2580,2585,2030
+20220411,1425,2585,2585,2580,2585,49561
+20220411,1426,2585,2585,2580,2585,434493
+20220411,1427,2585,2585,2580,2585,826768
+20220411,1428,2585,2590,2580,2590,509353
+20220411,1429,2585,2585,2585,2585,457020
+20220411,1430,2585,2585,2580,2585,52861
+20220411,1431,2585,2585,2575,2575,1156715
+20220411,1432,2575,2580,2575,2580,35244
+20220411,1433,2580,2580,2575,2575,346457
+20220411,1434,2580,2580,2575,2575,40811
+20220411,1435,2580,2580,2575,2575,19051
+20220411,1436,2575,2580,2575,2575,456536
+20220411,1437,2575,2580,2575,2575,3429
+20220411,1438,2580,2580,2575,2580,12604
+20220411,1439,2580,2580,2575,2575,16407
+20220411,1440,2575,2580,2575,2575,855842
+20220411,1441,2575,2575,2570,2575,61781
+20220411,1442,2570,2575,2570,2570,6013
+20220411,1443,2575,2575,2570,2575,94140
+20220411,1444,2575,2575,2575,2575,8297
+20220411,1445,2575,2575,2570,2575,105322
+20220411,1446,2575,2575,2570,2575,4414
+20220411,1447,2575,2575,2570,2575,94997
+20220411,1448,2575,2575,2575,2575,416684
+20220411,1449,2575,2575,2570,2575,12595
+20220411,1450,2570,2575,2570,2575,65572
+20220411,1451,2575,2575,2570,2575,7169
+20220411,1452,2575,2575,2570,2570,59935
+20220411,1453,2575,2575,2570,2575,77619
+20220411,1454,2575,2575,2565,2570,2115369
+20220411,1455,2570,2570,2565,2570,1257091
+20220411,1456,2570,2575,2565,2575,450793
+20220411,1457,2570,2570,2565,2570,215870
+20220411,1458,2570,2570,2565,2570,30357
+20220411,1459,2570,2570,2565,2570,115750
+20220411,1500,2565,2570,2565,2565,102698
+20220411,1501,2565,2570,2565,2565,212910
+20220411,1502,2570,2570,2565,2570,15193
+20220411,1503,2570,2570,2570,2570,51436
+20220411,1504,2570,2570,2565,2570,15704
+20220411,1505,2570,2570,2565,2570,130709
+20220411,1506,2570,2570,2565,2570,103523
+20220411,1507,2570,2570,2565,2570,169836
+20220411,1508,2570,2575,2570,2575,469598
+20220411,1509,2575,2575,2570,2575,2324
+20220411,1510,2570,2575,2570,2575,14830
+20220411,1511,2575,2575,2570,2575,54497
+20220411,1512,2570,2570,2570,2570,385007
+20220411,1513,2570,2570,2565,2565,58494
+20220411,1514,2570,2570,2565,2570,85471
+20220411,1515,2565,2570,2565,2570,22184
+20220411,1516,2570,2570,2565,2565,4171
+20220411,1517,2570,2570,2565,2565,123964
+20220411,1518,2570,2570,2565,2565,364371
+20220411,1519,2565,2570,2565,2565,89424
+20220411,1520,2570,2570,2565,2570,190543
+20220411,1530,2565,2565,2565,2565,2328089