init

resources/hts/252670_20220420.csv

@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20220420,0901,2545,2560,2545,2555,6355310
+20220420,0902,2555,2560,2555,2555,3658130
+20220420,0903,2555,2560,2555,2555,355019
+20220420,0904,2555,2565,2555,2565,2273540
+20220420,0905,2560,2570,2560,2565,3348910
+20220420,0906,2565,2570,2560,2565,817333
+20220420,0907,2565,2570,2560,2565,425114
+20220420,0908,2565,2575,2565,2575,1533634
+20220420,0909,2575,2575,2570,2575,501250
+20220420,0910,2575,2575,2570,2575,193397
+20220420,0911,2570,2580,2570,2575,2174715
+20220420,0912,2570,2575,2565,2565,3844892
+20220420,0913,2570,2570,2565,2570,323255
+20220420,0914,2570,2575,2565,2570,61700
+20220420,0915,2565,2570,2560,2570,649554
+20220420,0916,2570,2570,2565,2570,169518
+20220420,0917,2565,2570,2565,2565,67761
+20220420,0918,2565,2570,2565,2570,751664
+20220420,0919,2570,2580,2570,2575,2675330
+20220420,0920,2575,2580,2570,2575,307670
+20220420,0921,2575,2580,2570,2575,552052
+20220420,0922,2575,2575,2570,2575,62090
+20220420,0923,2575,2575,2565,2565,457478
+20220420,0924,2565,2570,2565,2565,85612
+20220420,0925,2565,2570,2560,2565,1499131
+20220420,0926,2565,2570,2560,2565,181899
+20220420,0927,2565,2565,2560,2565,346189
+20220420,0928,2570,2570,2565,2565,167750
+20220420,0929,2570,2575,2565,2570,445714
+20220420,0930,2570,2575,2570,2575,48822
+20220420,0931,2570,2575,2570,2570,79766
+20220420,0932,2570,2570,2570,2570,97790
+20220420,0933,2570,2570,2565,2565,11900
+20220420,0934,2565,2570,2565,2565,102698
+20220420,0935,2570,2570,2565,2570,8366
+20220420,0936,2570,2570,2565,2570,20614
+20220420,0937,2565,2570,2565,2565,438412
+20220420,0938,2565,2565,2560,2560,76417
+20220420,0939,2560,2565,2560,2560,17211
+20220420,0940,2560,2565,2555,2555,1147835
+20220420,0941,2560,2565,2555,2560,680474
+20220420,0942,2565,2565,2555,2560,186203
+20220420,0943,2560,2560,2555,2560,327523
+20220420,0944,2565,2565,2560,2560,27345
+20220420,0945,2565,2565,2560,2565,13244
+20220420,0946,2565,2570,2565,2570,409623
+20220420,0947,2570,2570,2565,2570,1906
+20220420,0948,2565,2570,2565,2570,989672
+20220420,0949,2575,2575,2570,2570,383408
+20220420,0950,2570,2575,2570,2575,11034
+20220420,0951,2575,2575,2570,2575,27291
+20220420,0952,2570,2575,2570,2570,26606
+20220420,0953,2570,2570,2565,2565,455721
+20220420,0954,2565,2570,2565,2570,2327
+20220420,0955,2570,2570,2565,2570,40955
+20220420,0956,2570,2570,2565,2570,14652
+20220420,0957,2570,2570,2565,2565,454691
+20220420,0958,2565,2565,2560,2565,462858
+20220420,0959,2560,2565,2560,2565,152750
+20220420,1000,2565,2565,2560,2565,4669
+20220420,1001,2560,2565,2560,2560,63520
+20220420,1002,2560,2565,2555,2555,897052
+20220420,1003,2555,2560,2555,2560,170369
+20220420,1004,2560,2565,2555,2555,417299
+20220420,1005,2555,2560,2555,2560,3535
+20220420,1006,2560,2565,2560,2565,15462
+20220420,1007,2565,2570,2565,2565,441889
+20220420,1008,2565,2565,2565,2565,56394
+20220420,1009,2560,2570,2560,2565,30226
+20220420,1010,2565,2570,2565,2570,8748
+20220420,1011,2570,2570,2565,2565,258392
+20220420,1012,2570,2570,2560,2565,262611
+20220420,1013,2565,2565,2560,2565,146680
+20220420,1014,2565,2570,2565,2565,259694
+20220420,1015,2570,2570,2565,2570,3441
+20220420,1016,2565,2570,2565,2570,896881
+20220420,1017,2570,2575,2570,2570,86709
+20220420,1018,2570,2575,2570,2570,31828
+20220420,1019,2570,2575,2570,2570,10953
+20220420,1020,2575,2580,2575,2580,1716811
+20220420,1021,2575,2580,2575,2580,721032
+20220420,1022,2580,2585,2575,2580,3370368
+20220420,1023,2580,2580,2575,2575,33732
+20220420,1024,2575,2580,2575,2575,109398
+20220420,1025,2575,2575,2570,2575,285134
+20220420,1026,2570,2580,2570,2575,27183
+20220420,1027,2575,2575,2570,2575,35665
+20220420,1028,2570,2575,2570,2575,3143984
+20220420,1029,2575,2575,2570,2575,10346
+20220420,1030,2575,2575,2570,2575,31628
+20220420,1031,2570,2575,2570,2575,1505
+20220420,1032,2570,2575,2570,2570,14244
+20220420,1033,2575,2575,2570,2575,104081
+20220420,1034,2575,2575,2575,2575,214507
+20220420,1035,2575,2580,2575,2580,395997
+20220420,1036,2575,2575,2570,2575,289709
+20220420,1037,2575,2575,2565,2565,725793
+20220420,1038,2565,2570,2565,2570,5423
+20220420,1039,2565,2570,2560,2570,786014
+20220420,1040,2570,2570,2570,2570,4534
+20220420,1041,2570,2570,2565,2570,72977
+20220420,1042,2570,2575,2565,2570,405395
+20220420,1043,2570,2570,2565,2570,117858
+20220420,1044,2565,2570,2565,2570,2324
+20220420,1045,2570,2575,2570,2575,142194
+20220420,1046,2570,2575,2570,2575,1080
+20220420,1047,2575,2575,2570,2575,216705
+20220420,1048,2575,2575,2570,2575,262607
+20220420,1049,2570,2570,2565,2565,34174
+20220420,1050,2570,2570,2570,2570,10314
+20220420,1051,2570,2570,2560,2565,686214
+20220420,1052,2560,2570,2560,2565,360522
+20220420,1053,2565,2565,2560,2565,9073
+20220420,1054,2565,2565,2565,2565,4778
+20220420,1055,2565,2565,2560,2560,70522
+20220420,1056,2560,2565,2560,2565,54512
+20220420,1057,2565,2570,2565,2565,8007
+20220420,1058,2565,2570,2565,2565,289189
+20220420,1059,2565,2570,2565,2565,5671
+20220420,1100,2570,2570,2570,2570,1553
+20220420,1101,2565,2570,2565,2565,378957
+20220420,1102,2565,2565,2560,2565,5609
+20220420,1103,2565,2565,2560,2565,107866
+20220420,1104,2565,2570,2565,2570,10008
+20220420,1105,2570,2570,2565,2565,2345
+20220420,1106,2565,2570,2565,2565,1587
+20220420,1107,2570,2570,2565,2565,391892
+20220420,1108,2565,2565,2565,2565,4592
+20220420,1109,2565,2565,2560,2565,325116
+20220420,1110,2560,2565,2560,2565,28480
+20220420,1111,2565,2565,2560,2565,1558
+20220420,1112,2560,2565,2560,2565,3474
+20220420,1113,2565,2565,2560,2565,18158
+20220420,1114,2565,2570,2560,2570,119167
+20220420,1115,2565,2570,2565,2570,119667
+20220420,1116,2565,2570,2565,2565,130414
+20220420,1117,2565,2565,2565,2565,23553
+20220420,1118,2565,2565,2560,2565,12556
+20220420,1119,2565,2565,2560,2560,3619
+20220420,1120,2565,2565,2560,2565,20106
+20220420,1121,2565,2570,2565,2565,6086
+20220420,1122,2565,2570,2565,2570,3510
+20220420,1123,2565,2565,2565,2565,186179
+20220420,1124,2565,2565,2565,2565,74931
+20220420,1125,2565,2565,2560,2565,21725
+20220420,1126,2565,2565,2560,2565,5216
+20220420,1127,2565,2565,2565,2565,760
+20220420,1128,2565,2565,2560,2560,6100
+20220420,1129,2560,2565,2560,2565,125384
+20220420,1130,2565,2565,2560,2565,15076
+20220420,1131,2565,2570,2565,2565,149333
+20220420,1132,2565,2570,2565,2565,1598720
+20220420,1133,2565,2565,2560,2565,28677
+20220420,1134,2560,2565,2560,2565,2718
+20220420,1135,2565,2565,2560,2565,621
+20220420,1136,2565,2565,2560,2560,2317
+20220420,1137,2565,2565,2565,2565,24
+20220420,1138,2565,2565,2565,2565,12413
+20220420,1139,2565,2565,2560,2565,30546
+20220420,1140,2565,2565,2560,2565,1981
+20220420,1141,2565,2565,2565,2565,12301
+20220420,1142,2565,2570,2560,2570,345293
+20220420,1143,2565,2570,2565,2565,104650
+20220420,1144,2570,2570,2565,2570,1932
+20220420,1145,2570,2570,2565,2565,7644
+20220420,1146,2570,2570,2570,2570,2
+20220420,1147,2570,2570,2565,2570,196793
+20220420,1148,2565,2570,2565,2565,55958
+20220420,1149,2565,2565,2560,2565,10390
+20220420,1150,2560,2565,2560,2565,183
+20220420,1151,2560,2570,2560,2565,97576
+20220420,1152,2570,2570,2565,2570,165
+20220420,1153,2570,2570,2565,2570,2819
+20220420,1154,2570,2570,2560,2565,71037
+20220420,1155,2565,2565,2560,2565,1097
+20220420,1156,2565,2565,2560,2565,6094
+20220420,1157,2560,2565,2560,2565,64996
+20220420,1158,2560,2560,2560,2560,3007703
+20220420,1159,2560,2560,2555,2560,28525
+20220420,1200,2560,2560,2555,2560,288614
+20220420,1201,2555,2560,2555,2560,16129
+20220420,1202,2560,2560,2555,2555,151733
+20220420,1203,2555,2560,2555,2555,16036
+20220420,1204,2555,2560,2555,2560,19598
+20220420,1205,2560,2560,2555,2560,76621
+20220420,1206,2560,2560,2555,2555,31627
+20220420,1207,2555,2560,2555,2560,87799
+20220420,1208,2560,2560,2555,2555,1399
+20220420,1209,2560,2560,2555,2555,3675
+20220420,1210,2560,2560,2555,2560,4125
+20220420,1211,2560,2560,2555,2555,130667
+20220420,1212,2555,2560,2555,2560,3668
+20220420,1213,2555,2560,2555,2560,360290
+20220420,1214,2555,2560,2555,2560,56581
+20220420,1215,2560,2560,2555,2560,117294
+20220420,1216,2560,2560,2555,2560,53641
+20220420,1217,2560,2560,2555,2560,224643
+20220420,1218,2560,2560,2555,2555,107819
+20220420,1219,2560,2560,2555,2560,3827
+20220420,1220,2560,2560,2560,2560,1786
+20220420,1221,2560,2560,2555,2555,32342
+20220420,1222,2555,2560,2555,2555,14143
+20220420,1223,2555,2560,2555,2555,1610183
+20220420,1224,2555,2555,2550,2555,62310
+20220420,1225,2555,2555,2550,2550,61007
+20220420,1226,2555,2555,2550,2550,98536
+20220420,1227,2550,2555,2550,2555,16264
+20220420,1228,2550,2555,2545,2545,1694905
+20220420,1229,2550,2550,2545,2545,69137
+20220420,1230,2550,2550,2545,2545,189471
+20220420,1231,2550,2550,2545,2550,96410
+20220420,1232,2550,2550,2545,2550,160760
+20220420,1233,2550,2550,2545,2550,215731
+20220420,1234,2550,2550,2545,2550,59875
+20220420,1235,2550,2550,2550,2550,2601
+20220420,1236,2550,2550,2545,2550,51073
+20220420,1237,2550,2550,2545,2550,27815
+20220420,1238,2550,2550,2545,2550,15445
+20220420,1239,2550,2550,2545,2545,10815
+20220420,1240,2545,2550,2545,2545,3537144
+20220420,1241,2545,2550,2545,2545,686734
+20220420,1242,2545,2545,2540,2545,16176
+20220420,1243,2545,2545,2540,2545,1202906
+20220420,1244,2545,2550,2545,2550,392967
+20220420,1245,2545,2550,2540,2550,836478
+20220420,1246,2550,2550,2545,2545,389509
+20220420,1247,2545,2550,2540,2550,242503
+20220420,1248,2545,2550,2545,2550,5998
+20220420,1249,2550,2550,2550,2550,3198
+20220420,1250,2550,2550,2545,2550,11355
+20220420,1251,2550,2550,2545,2545,11478
+20220420,1252,2545,2545,2545,2545,634365
+20220420,1253,2550,2550,2545,2550,607
+20220420,1254,2545,2550,2545,2550,2404
+20220420,1255,2550,2550,2545,2545,376553
+20220420,1256,2545,2550,2545,2550,16511
+20220420,1257,2550,2550,2545,2550,12680
+20220420,1258,2550,2550,2545,2545,66
+20220420,1259,2545,2545,2540,2545,833092
+20220420,1300,2540,2545,2540,2540,14611
+20220420,1301,2545,2545,2540,2545,288339
+20220420,1302,2545,2550,2545,2550,410912
+20220420,1303,2545,2545,2545,2545,2464
+20220420,1304,2545,2550,2540,2550,343995
+20220420,1305,2545,2550,2545,2545,8865
+20220420,1306,2545,2550,2545,2545,258337
+20220420,1307,2545,2545,2540,2545,544498
+20220420,1308,2545,2550,2545,2545,82545
+20220420,1309,2545,2545,2545,2545,6701
+20220420,1310,2545,2545,2545,2545,474015
+20220420,1311,2550,2550,2545,2550,124
+20220420,1312,2545,2550,2545,2550,1700
+20220420,1313,2550,2550,2545,2550,507
+20220420,1314,2550,2550,2550,2550,13795
+20220420,1315,2550,2550,2545,2545,420765
+20220420,1316,2545,2545,2545,2545,560269
+20220420,1317,2550,2550,2545,2550,10288
+20220420,1318,2550,2550,2545,2545,59080
+20220420,1319,2545,2550,2545,2550,24590
+20220420,1320,2545,2550,2545,2545,193092
+20220420,1321,2545,2545,2540,2545,27202
+20220420,1322,2545,2545,2535,2540,3554654
+20220420,1323,2540,2545,2540,2545,45462
+20220420,1324,2540,2540,2535,2540,176609
+20220420,1325,2540,2540,2535,2540,305024
+20220420,1326,2540,2540,2535,2540,9505
+20220420,1327,2540,2540,2535,2535,490608
+20220420,1328,2540,2540,2535,2540,35264
+20220420,1329,2540,2540,2535,2540,13627
+20220420,1330,2535,2540,2535,2540,94864
+20220420,1331,2540,2545,2535,2540,811921
+20220420,1332,2545,2545,2540,2540,15919
+20220420,1333,2540,2545,2535,2540,461540
+20220420,1334,2540,2540,2535,2540,1381303
+20220420,1335,2540,2540,2535,2540,128702
+20220420,1336,2540,2540,2535,2535,17956
+20220420,1337,2535,2540,2535,2540,3447
+20220420,1338,2540,2540,2535,2540,5381
+20220420,1339,2540,2540,2535,2540,3569
+20220420,1340,2535,2540,2535,2535,26008
+20220420,1341,2540,2540,2535,2535,153607
+20220420,1342,2540,2540,2535,2535,1629291
+20220420,1343,2535,2535,2530,2535,503307
+20220420,1344,2535,2540,2535,2535,621154
+20220420,1345,2535,2540,2535,2535,65079
+20220420,1346,2535,2540,2535,2535,26192
+20220420,1347,2535,2540,2535,2540,1111
+20220420,1348,2535,2540,2535,2540,43084
+20220420,1349,2540,2540,2535,2535,13524
+20220420,1350,2535,2540,2535,2540,19548
+20220420,1351,2540,2540,2535,2535,33954
+20220420,1352,2540,2540,2535,2540,33145
+20220420,1353,2540,2540,2535,2540,39499
+20220420,1354,2540,2540,2535,2540,7657
+20220420,1355,2535,2540,2535,2540,1415589
+20220420,1356,2535,2540,2535,2535,38369
+20220420,1357,2535,2540,2535,2535,93773
+20220420,1358,2535,2535,2530,2535,225333
+20220420,1359,2535,2535,2530,2535,9439
+20220420,1400,2530,2540,2530,2540,383566
+20220420,1401,2535,2535,2530,2535,189626
+20220420,1402,2535,2540,2530,2540,294245
+20220420,1403,2535,2540,2535,2540,32375
+20220420,1404,2535,2540,2535,2540,14035
+20220420,1405,2535,2535,2535,2535,5586
+20220420,1406,2535,2540,2530,2535,1827036
+20220420,1407,2535,2535,2535,2535,298849
+20220420,1408,2535,2540,2535,2535,27683
+20220420,1409,2535,2535,2530,2535,149628
+20220420,1410,2535,2535,2530,2535,52519
+20220420,1411,2535,2535,2530,2530,12073
+20220420,1412,2535,2535,2530,2535,321617
+20220420,1413,2535,2535,2530,2535,38587
+20220420,1414,2535,2535,2530,2535,5360
+20220420,1415,2535,2535,2530,2535,12648
+20220420,1416,2530,2535,2530,2535,30187
+20220420,1417,2530,2535,2530,2535,106644
+20220420,1418,2535,2540,2535,2540,456654
+20220420,1419,2535,2540,2535,2535,11825
+20220420,1420,2535,2540,2535,2540,5871
+20220420,1421,2535,2540,2535,2535,6959
+20220420,1422,2535,2540,2535,2540,36980
+20220420,1423,2540,2545,2540,2545,968511
+20220420,1424,2545,2545,2540,2540,15455
+20220420,1425,2545,2545,2540,2545,40426
+20220420,1426,2545,2545,2540,2540,26356
+20220420,1427,2540,2545,2540,2540,7668
+20220420,1428,2540,2545,2535,2535,609080
+20220420,1429,2540,2540,2535,2535,9414
+20220420,1430,2535,2540,2535,2535,6049
+20220420,1431,2540,2540,2535,2535,177030
+20220420,1432,2535,2540,2535,2535,1341139
+20220420,1433,2540,2540,2535,2535,11698
+20220420,1434,2535,2540,2535,2540,34429
+20220420,1435,2540,2540,2535,2540,7172
+20220420,1436,2540,2540,2535,2540,25397
+20220420,1437,2540,2540,2535,2535,1005
+20220420,1438,2535,2540,2535,2535,4028
+20220420,1439,2535,2540,2535,2540,6238
+20220420,1440,2540,2540,2535,2535,834567
+20220420,1441,2540,2540,2535,2540,7187
+20220420,1442,2535,2540,2535,2535,4408
+20220420,1443,2540,2540,2535,2540,19188
+20220420,1444,2540,2540,2530,2535,325550
+20220420,1445,2535,2535,2530,2535,98609
+20220420,1446,2535,2540,2530,2540,336185
+20220420,1447,2535,2540,2535,2540,3690
+20220420,1448,2535,2540,2535,2535,163628
+20220420,1449,2540,2540,2535,2540,13098
+20220420,1450,2540,2540,2535,2535,22231
+20220420,1451,2535,2540,2535,2535,10706
+20220420,1452,2540,2540,2535,2540,2775
+20220420,1453,2535,2540,2535,2540,1644
+20220420,1454,2540,2540,2535,2540,8682
+20220420,1455,2540,2545,2540,2545,1551323
+20220420,1456,2540,2545,2540,2545,325832
+20220420,1457,2540,2545,2540,2540,310734
+20220420,1458,2540,2540,2535,2540,179693
+20220420,1459,2540,2545,2535,2545,19700
+20220420,1500,2540,2545,2540,2540,239884
+20220420,1501,2535,2540,2535,2540,62105
+20220420,1502,2540,2540,2535,2540,73091
+20220420,1503,2540,2540,2540,2540,16222
+20220420,1504,2540,2545,2540,2545,162728
+20220420,1505,2545,2545,2540,2545,7289
+20220420,1506,2545,2545,2540,2545,4609
+20220420,1507,2540,2545,2540,2545,6554
+20220420,1508,2545,2545,2545,2545,731250
+20220420,1509,2545,2545,2540,2545,2062739
+20220420,1510,2550,2550,2545,2550,22017
+20220420,1511,2550,2550,2545,2550,82213
+20220420,1512,2545,2550,2545,2550,6007
+20220420,1513,2550,2550,2545,2545,27545
+20220420,1514,2550,2550,2545,2550,19774
+20220420,1515,2550,2550,2545,2550,32040
+20220420,1516,2550,2550,2545,2550,76517
+20220420,1517,2550,2550,2545,2545,1358834
+20220420,1518,2545,2550,2545,2550,725185
+20220420,1519,2550,2550,2545,2545,250024
+20220420,1520,2545,2550,2545,2550,609168
+20220420,1530,2545,2545,2545,2545,1991638