init

resources/hts/252670_20220415.csv

@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20220415,0901,2575,2590,2575,2585,4629424
+20220415,0902,2585,2595,2585,2585,5004936
+20220415,0903,2585,2600,2585,2595,6433457
+20220415,0904,2595,2600,2595,2595,703811
+20220415,0905,2600,2600,2585,2590,2008964
+20220415,0906,2590,2595,2585,2590,1235747
+20220415,0907,2590,2600,2585,2600,4353094
+20220415,0908,2600,2605,2595,2600,4353749
+20220415,0909,2600,2610,2600,2605,3655674
+20220415,0910,2605,2610,2600,2600,458585
+20220415,0911,2605,2610,2600,2605,2652198
+20220415,0912,2600,2610,2600,2600,863307
+20220415,0913,2600,2610,2600,2605,1682365
+20220415,0914,2605,2610,2600,2605,591041
+20220415,0915,2605,2610,2600,2605,509138
+20220415,0916,2605,2610,2600,2600,351099
+20220415,0917,2605,2605,2600,2600,149804
+20220415,0918,2600,2605,2595,2600,4199710
+20220415,0919,2605,2605,2600,2600,75170
+20220415,0920,2600,2615,2600,2615,4664195
+20220415,0921,2610,2615,2610,2610,87577
+20220415,0922,2615,2615,2610,2610,343193
+20220415,0923,2610,2615,2610,2615,341666
+20220415,0924,2610,2615,2605,2610,1745316
+20220415,0925,2610,2610,2605,2605,220610
+20220415,0926,2605,2610,2600,2600,818634
+20220415,0927,2605,2610,2600,2605,1287306
+20220415,0928,2605,2610,2605,2605,202614
+20220415,0929,2605,2610,2600,2605,2295226
+20220415,0930,2605,2610,2605,2605,74156
+20220415,0931,2605,2610,2605,2610,1872817
+20220415,0932,2610,2615,2605,2605,1170782
+20220415,0933,2605,2610,2605,2605,50859
+20220415,0934,2605,2610,2605,2605,26709
+20220415,0935,2605,2610,2605,2605,215007
+20220415,0936,2605,2610,2600,2605,598065
+20220415,0937,2605,2610,2605,2605,42972
+20220415,0938,2605,2610,2600,2605,619048
+20220415,0939,2610,2610,2600,2605,786845
+20220415,0940,2605,2610,2600,2605,2298075
+20220415,0941,2605,2610,2600,2600,240630
+20220415,0942,2600,2605,2595,2595,1103100
+20220415,0943,2595,2600,2595,2595,287847
+20220415,0944,2600,2605,2595,2600,887202
+20220415,0945,2600,2605,2595,2600,318794
+20220415,0946,2600,2605,2595,2605,356796
+20220415,0947,2605,2605,2600,2605,121195
+20220415,0948,2605,2610,2600,2610,1140892
+20220415,0949,2610,2610,2605,2610,44328
+20220415,0950,2605,2610,2605,2610,28147
+20220415,0951,2610,2610,2600,2600,1063327
+20220415,0952,2605,2605,2600,2605,29109
+20220415,0953,2605,2610,2600,2610,420241
+20220415,0954,2610,2610,2600,2605,368593
+20220415,0955,2605,2610,2600,2610,279184
+20220415,0956,2610,2610,2605,2605,433624
+20220415,0957,2605,2605,2600,2605,36065
+20220415,0958,2605,2605,2600,2605,12256
+20220415,0959,2605,2605,2600,2600,30670
+20220415,1000,2600,2605,2600,2600,109872
+20220415,1001,2600,2605,2600,2605,42469
+20220415,1002,2600,2605,2600,2600,608069
+20220415,1003,2600,2605,2595,2595,629332
+20220415,1004,2595,2600,2595,2595,22864
+20220415,1005,2600,2600,2595,2595,26652
+20220415,1006,2600,2600,2595,2600,48133
+20220415,1007,2595,2600,2595,2595,14957
+20220415,1008,2595,2600,2590,2595,1684808
+20220415,1009,2595,2600,2590,2595,290234
+20220415,1010,2595,2595,2590,2595,350672
+20220415,1011,2595,2595,2590,2590,45256
+20220415,1012,2595,2595,2590,2590,58348
+20220415,1013,2595,2595,2590,2595,61076
+20220415,1014,2590,2595,2590,2590,180838
+20220415,1015,2590,2595,2585,2590,2158506
+20220415,1016,2595,2595,2585,2585,379704
+20220415,1017,2590,2590,2585,2585,2943909
+20220415,1018,2585,2585,2580,2585,196709
+20220415,1019,2585,2585,2580,2580,280504
+20220415,1020,2580,2585,2580,2585,111218
+20220415,1021,2585,2585,2580,2585,132087
+20220415,1022,2585,2585,2580,2580,112641
+20220415,1023,2585,2585,2580,2580,4615463
+20220415,1024,2580,2585,2580,2585,33692
+20220415,1025,2585,2585,2580,2585,806561
+20220415,1026,2585,2590,2580,2585,588110
+20220415,1027,2585,2585,2580,2580,39896
+20220415,1028,2585,2585,2580,2585,32326
+20220415,1029,2585,2590,2580,2590,298051
+20220415,1030,2585,2590,2585,2590,61764
+20220415,1031,2585,2590,2585,2590,31430
+20220415,1032,2590,2590,2585,2585,16629
+20220415,1033,2590,2590,2585,2590,38677
+20220415,1034,2590,2595,2585,2590,1150256
+20220415,1035,2590,2595,2585,2590,691793
+20220415,1036,2590,2595,2590,2595,29087
+20220415,1037,2590,2595,2585,2585,614202
+20220415,1038,2585,2595,2585,2590,206023
+20220415,1039,2590,2595,2585,2590,210432
+20220415,1040,2590,2595,2585,2595,258419
+20220415,1041,2595,2595,2590,2595,90319
+20220415,1042,2595,2595,2590,2590,37453
+20220415,1043,2590,2595,2590,2595,1198316
+20220415,1044,2595,2600,2595,2600,89969
+20220415,1045,2600,2600,2595,2595,777517
+20220415,1046,2595,2595,2590,2590,28588
+20220415,1047,2595,2595,2590,2595,5002
+20220415,1048,2590,2595,2585,2590,572182
+20220415,1049,2590,2590,2580,2585,1554697
+20220415,1050,2585,2585,2580,2585,647277
+20220415,1051,2585,2585,2580,2580,1168627
+20220415,1052,2580,2585,2575,2580,246658
+20220415,1053,2580,2585,2580,2585,501882
+20220415,1054,2580,2590,2580,2585,648689
+20220415,1055,2585,2590,2585,2590,46715
+20220415,1056,2590,2590,2585,2585,23549
+20220415,1057,2590,2590,2585,2590,62394
+20220415,1058,2590,2590,2585,2590,57451
+20220415,1059,2590,2590,2585,2590,46819
+20220415,1100,2590,2590,2585,2590,54788
+20220415,1101,2585,2590,2585,2590,8507
+20220415,1102,2590,2595,2585,2595,1958838
+20220415,1103,2590,2595,2590,2595,22540
+20220415,1104,2590,2595,2590,2590,39767
+20220415,1105,2590,2595,2585,2595,771268
+20220415,1106,2590,2595,2590,2595,37068
+20220415,1107,2590,2595,2590,2590,13138
+20220415,1108,2595,2595,2590,2590,19489
+20220415,1109,2590,2595,2590,2590,561913
+20220415,1110,2590,2595,2590,2595,181500
+20220415,1111,2595,2595,2590,2590,27733
+20220415,1112,2595,2595,2590,2595,3474
+20220415,1113,2590,2600,2590,2600,3615803
+20220415,1114,2600,2605,2595,2605,182256
+20220415,1115,2605,2605,2600,2600,99149
+20220415,1116,2605,2605,2600,2600,99775
+20220415,1117,2600,2605,2600,2600,14865
+20220415,1118,2600,2605,2600,2605,184553
+20220415,1119,2605,2605,2600,2605,20060
+20220415,1120,2605,2605,2600,2605,29058
+20220415,1121,2600,2605,2600,2605,2033557
+20220415,1122,2605,2610,2600,2610,2042185
+20220415,1123,2605,2610,2600,2600,899948
+20220415,1124,2605,2610,2600,2605,267468
+20220415,1125,2605,2610,2605,2605,15553
+20220415,1126,2605,2610,2605,2605,122073
+20220415,1127,2605,2610,2605,2605,506393
+20220415,1128,2605,2610,2605,2605,23861
+20220415,1129,2605,2610,2600,2605,327508
+20220415,1130,2600,2605,2600,2605,9207
+20220415,1131,2600,2605,2600,2600,33913
+20220415,1132,2600,2605,2600,2600,58114
+20220415,1133,2600,2605,2600,2600,54882
+20220415,1134,2600,2605,2600,2600,199120
+20220415,1135,2600,2605,2600,2600,85161
+20220415,1136,2600,2600,2600,2600,208903
+20220415,1137,2600,2605,2600,2600,243434
+20220415,1138,2600,2605,2595,2600,350161
+20220415,1139,2600,2600,2600,2600,54655
+20220415,1140,2600,2600,2595,2600,502235
+20220415,1141,2600,2600,2595,2595,13485
+20220415,1142,2595,2600,2595,2600,71452
+20220415,1143,2595,2605,2595,2600,91927
+20220415,1144,2600,2605,2600,2600,39473
+20220415,1145,2600,2605,2600,2605,1463
+20220415,1146,2600,2605,2600,2600,241488
+20220415,1147,2600,2600,2600,2600,40190
+20220415,1148,2600,2605,2600,2600,22831
+20220415,1149,2600,2600,2595,2595,11072
+20220415,1150,2600,2600,2595,2595,2569
+20220415,1151,2595,2600,2595,2600,76794
+20220415,1152,2595,2600,2595,2600,167
+20220415,1153,2600,2600,2595,2595,9723
+20220415,1154,2595,2600,2595,2595,556299
+20220415,1155,2600,2600,2595,2595,6360
+20220415,1156,2595,2600,2595,2595,2407
+20220415,1157,2600,2600,2595,2600,1482
+20220415,1158,2600,2600,2595,2600,2976
+20220415,1159,2600,2600,2595,2595,2746
+20220415,1200,2595,2600,2595,2600,5755
+20220415,1201,2595,2600,2595,2595,12813
+20220415,1202,2600,2600,2600,2600,7942
+20220415,1203,2600,2600,2595,2595,31536
+20220415,1204,2595,2595,2595,2595,319
+20220415,1205,2595,2600,2595,2595,7436
+20220415,1206,2600,2600,2595,2600,3666
+20220415,1207,2600,2600,2595,2600,2853
+20220415,1208,2600,2600,2595,2600,13127
+20220415,1209,2595,2600,2595,2600,3600
+20220415,1210,2595,2600,2595,2595,8790
+20220415,1211,2595,2600,2595,2595,12327
+20220415,1212,2600,2600,2595,2600,5350
+20220415,1213,2595,2600,2595,2595,24319
+20220415,1214,2595,2600,2595,2595,2717
+20220415,1215,2595,2600,2595,2600,28237
+20220415,1216,2595,2600,2595,2600,74102
+20220415,1217,2600,2600,2595,2600,52326
+20220415,1218,2595,2600,2595,2595,75007
+20220415,1219,2595,2600,2595,2600,42381
+20220415,1220,2600,2600,2595,2595,685
+20220415,1221,2600,2600,2600,2600,1201
+20220415,1222,2600,2600,2595,2595,404607
+20220415,1223,2595,2595,2595,2595,40038
+20220415,1224,2595,2600,2595,2600,6533
+20220415,1225,2595,2595,2590,2590,6933
+20220415,1226,2590,2595,2590,2590,5926
+20220415,1227,2590,2595,2590,2590,3686
+20220415,1228,2595,2595,2590,2595,164574
+20220415,1229,2595,2595,2595,2595,466650
+20220415,1230,2595,2595,2595,2595,110
+20220415,1231,2590,2595,2590,2590,1466
+20220415,1232,2595,2595,2590,2590,6567
+20220415,1233,2590,2595,2590,2595,319409
+20220415,1234,2595,2600,2595,2600,17317
+20220415,1235,2595,2600,2595,2595,5348
+20220415,1236,2595,2595,2595,2595,87585
+20220415,1237,2595,2600,2595,2600,177
+20220415,1238,2595,2595,2590,2595,62139
+20220415,1239,2595,2595,2590,2595,12405
+20220415,1240,2595,2595,2590,2595,1216
+20220415,1241,2595,2595,2595,2595,1232
+20220415,1242,2595,2595,2590,2595,62467
+20220415,1243,2595,2595,2595,2595,221249
+20220415,1244,2595,2595,2590,2590,64077
+20220415,1245,2590,2595,2590,2595,3312
+20220415,1246,2595,2595,2590,2595,5232
+20220415,1247,2595,2595,2590,2590,2761
+20220415,1248,2590,2595,2590,2595,8683
+20220415,1249,2595,2595,2590,2595,51714
+20220415,1250,2595,2595,2590,2595,1453
+20220415,1251,2595,2595,2590,2590,31476
+20220415,1252,2595,2595,2590,2595,3872
+20220415,1253,2595,2595,2590,2595,83566
+20220415,1254,2590,2595,2590,2590,43829
+20220415,1255,2590,2595,2590,2590,19588
+20220415,1256,2590,2595,2590,2595,6710
+20220415,1257,2595,2595,2590,2595,663
+20220415,1258,2590,2595,2590,2595,57
+20220415,1259,2595,2595,2590,2595,2464
+20220415,1300,2595,2595,2590,2595,2896
+20220415,1301,2595,2595,2590,2595,1051
+20220415,1302,2590,2595,2590,2595,2780
+20220415,1303,2590,2595,2590,2595,24529
+20220415,1304,2595,2600,2595,2600,230331
+20220415,1305,2595,2600,2595,2600,17655
+20220415,1306,2595,2595,2590,2590,1539722
+20220415,1307,2595,2595,2590,2590,5933
+20220415,1308,2590,2595,2590,2590,11028
+20220415,1309,2595,2595,2590,2590,2483
+20220415,1310,2590,2595,2590,2590,12151
+20220415,1311,2590,2595,2590,2595,4613
+20220415,1312,2595,2595,2590,2595,1401
+20220415,1313,2595,2595,2590,2590,9297
+20220415,1314,2595,2595,2590,2595,186888
+20220415,1315,2595,2595,2590,2590,1719
+20220415,1316,2595,2595,2590,2590,22474
+20220415,1317,2590,2595,2590,2590,68931
+20220415,1318,2590,2595,2590,2590,24124
+20220415,1319,2595,2595,2590,2595,496
+20220415,1320,2595,2595,2590,2590,46640
+20220415,1321,2595,2595,2595,2595,1001
+20220415,1322,2590,2595,2590,2590,15782
+20220415,1323,2590,2595,2585,2590,1484574
+20220415,1324,2590,2590,2585,2590,11966
+20220415,1325,2585,2590,2585,2585,2431
+20220415,1326,2585,2590,2585,2590,1180
+20220415,1327,2590,2590,2585,2585,19647
+20220415,1328,2585,2590,2585,2585,12620
+20220415,1329,2590,2590,2585,2585,6117
+20220415,1330,2590,2590,2585,2590,289903
+20220415,1331,2590,2590,2585,2590,141216
+20220415,1332,2585,2590,2585,2590,30580
+20220415,1333,2590,2590,2590,2590,480
+20220415,1334,2585,2590,2585,2590,9196
+20220415,1335,2590,2590,2585,2590,274549
+20220415,1336,2590,2590,2585,2590,102548
+20220415,1337,2590,2595,2590,2595,1271
+20220415,1338,2590,2595,2590,2590,19707
+20220415,1339,2590,2595,2590,2595,3426
+20220415,1340,2590,2595,2590,2590,594975
+20220415,1341,2590,2590,2585,2590,27529
+20220415,1342,2590,2590,2585,2590,41345
+20220415,1343,2590,2590,2590,2590,1523595
+20220415,1344,2595,2595,2590,2590,95444
+20220415,1345,2590,2595,2590,2595,30264
+20220415,1346,2595,2595,2590,2595,11132
+20220415,1347,2590,2595,2590,2590,4580
+20220415,1348,2590,2595,2590,2595,221806
+20220415,1349,2595,2595,2590,2595,183980
+20220415,1350,2595,2600,2590,2600,802647
+20220415,1351,2600,2600,2595,2600,19215
+20220415,1352,2595,2595,2590,2595,142961
+20220415,1353,2595,2595,2590,2590,640
+20220415,1354,2590,2595,2590,2595,17747
+20220415,1355,2595,2595,2590,2595,7820
+20220415,1356,2595,2595,2590,2595,46800
+20220415,1357,2595,2595,2590,2590,76877
+20220415,1358,2590,2590,2590,2590,4732
+20220415,1359,2595,2595,2590,2590,25
+20220415,1400,2590,2595,2590,2595,74993
+20220415,1401,2595,2595,2590,2590,15907
+20220415,1402,2590,2595,2590,2590,21438
+20220415,1403,2595,2595,2590,2590,2221
+20220415,1404,2590,2590,2590,2590,5007
+20220415,1405,2590,2595,2590,2595,6647
+20220415,1406,2595,2595,2595,2595,398
+20220415,1407,2590,2595,2590,2595,4364
+20220415,1408,2595,2595,2590,2590,28563
+20220415,1409,2595,2600,2595,2600,530993
+20220415,1410,2595,2600,2595,2595,228636
+20220415,1411,2595,2595,2590,2595,24159
+20220415,1412,2595,2595,2590,2595,5708
+20220415,1413,2590,2595,2590,2595,10434
+20220415,1414,2595,2595,2595,2595,71997
+20220415,1415,2600,2600,2590,2595,174467
+20220415,1416,2595,2595,2595,2595,11649
+20220415,1417,2595,2600,2595,2595,158297
+20220415,1418,2595,2600,2595,2595,262711
+20220415,1419,2595,2595,2590,2590,56339
+20220415,1420,2595,2600,2595,2595,63827
+20220415,1421,2600,2600,2590,2590,148680
+20220415,1422,2595,2595,2595,2595,3473
+20220415,1423,2595,2595,2590,2590,10324
+20220415,1424,2595,2595,2595,2595,11318
+20220415,1425,2590,2595,2590,2590,87149
+20220415,1426,2590,2590,2585,2590,552306
+20220415,1427,2590,2590,2585,2590,51230
+20220415,1428,2585,2595,2585,2590,212511
+20220415,1429,2595,2595,2590,2595,10976
+20220415,1430,2595,2595,2590,2595,82275
+20220415,1431,2590,2595,2585,2595,121457
+20220415,1432,2590,2595,2590,2595,66055
+20220415,1433,2590,2595,2590,2590,49298
+20220415,1434,2590,2595,2590,2595,9051
+20220415,1435,2595,2595,2590,2595,1841
+20220415,1436,2595,2595,2590,2595,5088
+20220415,1437,2590,2595,2585,2590,1492047
+20220415,1438,2590,2595,2590,2595,18997
+20220415,1439,2595,2595,2590,2595,2646
+20220415,1440,2590,2595,2590,2590,1078734
+20220415,1441,2590,2595,2590,2590,12104
+20220415,1442,2595,2595,2590,2595,921
+20220415,1443,2590,2595,2590,2595,22996
+20220415,1444,2590,2600,2590,2595,178907
+20220415,1445,2595,2595,2595,2595,103517
+20220415,1446,2595,2595,2595,2595,148196
+20220415,1447,2590,2595,2590,2595,80807
+20220415,1448,2600,2600,2595,2600,7054
+20220415,1449,2595,2600,2595,2600,1805
+20220415,1450,2595,2600,2595,2595,83850
+20220415,1451,2595,2595,2595,2595,55207
+20220415,1452,2595,2595,2595,2595,89899
+20220415,1453,2595,2600,2590,2595,61161
+20220415,1454,2595,2600,2595,2595,36390
+20220415,1455,2595,2600,2590,2595,207581
+20220415,1456,2595,2600,2595,2595,97141
+20220415,1457,2595,2600,2595,2600,105544
+20220415,1458,2595,2600,2595,2595,5007
+20220415,1459,2595,2600,2595,2600,24468
+20220415,1500,2600,2600,2595,2600,1891
+20220415,1501,2600,2600,2595,2600,93970
+20220415,1502,2600,2600,2595,2600,26011
+20220415,1503,2600,2600,2595,2600,2647102
+20220415,1504,2600,2605,2600,2600,529885
+20220415,1505,2600,2605,2600,2600,164184
+20220415,1506,2595,2605,2595,2605,443021
+20220415,1507,2600,2605,2600,2600,176375
+20220415,1508,2600,2605,2600,2605,49140
+20220415,1509,2600,2605,2600,2605,309982
+20220415,1510,2600,2605,2600,2600,88945
+20220415,1511,2600,2605,2600,2605,118709
+20220415,1512,2605,2605,2595,2600,543730
+20220415,1513,2600,2600,2595,2600,20293
+20220415,1514,2600,2600,2595,2600,30238
+20220415,1515,2600,2600,2595,2600,429369
+20220415,1516,2600,2600,2595,2595,19172
+20220415,1517,2595,2600,2595,2600,32923
+20220415,1518,2595,2600,2595,2600,111040
+20220415,1519,2595,2600,2595,2600,70935
+20220415,1520,2600,2600,2595,2600,318286
+20220415,1530,2600,2600,2600,2600,2493645