init

resources/hts/252670_20220422.csv

@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20220422,0901,2575,2580,2570,2575,7504119
+20220422,0902,2575,2585,2575,2585,4076606
+20220422,0903,2580,2595,2580,2590,6163691
+20220422,0904,2590,2590,2580,2585,648104
+20220422,0905,2580,2590,2580,2585,3479032
+20220422,0906,2580,2590,2580,2585,678530
+20220422,0907,2590,2590,2580,2585,3696302
+20220422,0908,2585,2585,2575,2580,1651916
+20220422,0909,2585,2585,2575,2585,1617804
+20220422,0910,2585,2585,2575,2585,1726566
+20220422,0911,2580,2590,2580,2585,4054487
+20220422,0912,2585,2590,2585,2585,583427
+20220422,0913,2585,2590,2585,2585,74623
+20220422,0914,2585,2595,2585,2585,3332859
+20220422,0915,2585,2590,2580,2585,725073
+20220422,0916,2585,2585,2580,2580,88998
+20220422,0917,2580,2585,2580,2585,130821
+20220422,0918,2585,2585,2580,2580,159845
+20220422,0919,2580,2585,2580,2585,59300
+20220422,0920,2585,2590,2580,2585,1168343
+20220422,0921,2585,2590,2585,2585,77408
+20220422,0922,2590,2590,2585,2590,58780
+20220422,0923,2590,2590,2580,2590,1793145
+20220422,0924,2590,2590,2580,2590,366551
+20220422,0925,2590,2590,2585,2590,115796
+20220422,0926,2585,2590,2585,2590,234847
+20220422,0927,2585,2590,2585,2585,2865681
+20220422,0928,2585,2590,2585,2590,60947
+20220422,0929,2590,2595,2585,2590,2074412
+20220422,0930,2590,2590,2585,2590,41371
+20220422,0931,2590,2595,2590,2590,583276
+20220422,0932,2590,2595,2590,2590,86913
+20220422,0933,2590,2595,2585,2585,437444
+20220422,0934,2585,2590,2580,2580,842489
+20220422,0935,2580,2585,2580,2580,30997
+20220422,0936,2580,2585,2580,2585,87863
+20220422,0937,2585,2590,2585,2590,1082859
+20220422,0938,2590,2590,2585,2585,46265
+20220422,0939,2585,2595,2585,2590,2690430
+20220422,0940,2590,2590,2585,2585,268999
+20220422,0941,2585,2595,2585,2590,345646
+20220422,0942,2590,2595,2590,2590,26196
+20220422,0943,2595,2595,2590,2590,29207
+20220422,0944,2590,2595,2590,2590,30503
+20220422,0945,2595,2595,2590,2595,3618822
+20220422,0946,2595,2600,2590,2595,286371
+20220422,0947,2595,2600,2590,2595,2417460
+20220422,0948,2595,2600,2595,2595,149822
+20220422,0949,2595,2600,2590,2595,489705
+20220422,0950,2590,2600,2590,2595,1051886
+20220422,0951,2595,2600,2595,2595,607064
+20220422,0952,2595,2600,2595,2595,102056
+20220422,0953,2595,2595,2590,2590,318932
+20220422,0954,2590,2595,2590,2590,21846
+20220422,0955,2590,2595,2590,2590,10792
+20220422,0956,2590,2595,2590,2595,63513
+20220422,0957,2590,2595,2590,2590,49991
+20220422,0958,2590,2595,2585,2590,826799
+20220422,0959,2590,2595,2590,2590,65868
+20220422,1000,2590,2595,2590,2590,18557
+20220422,1001,2590,2595,2590,2590,570504
+20220422,1002,2590,2595,2590,2590,283370
+20220422,1003,2590,2595,2585,2595,551510
+20220422,1004,2590,2595,2590,2595,18294
+20220422,1005,2595,2595,2590,2590,118062
+20220422,1006,2590,2590,2585,2585,230449
+20220422,1007,2585,2590,2585,2585,7378
+20220422,1008,2585,2590,2585,2585,35842
+20220422,1009,2585,2595,2585,2585,604231
+20220422,1010,2590,2590,2585,2590,24763
+20220422,1011,2590,2590,2585,2590,16505
+20220422,1012,2590,2590,2585,2585,6979
+20220422,1013,2585,2590,2580,2585,1312650
+20220422,1014,2585,2590,2580,2590,154404
+20220422,1015,2590,2590,2580,2585,60747
+20220422,1016,2585,2585,2580,2585,127507
+20220422,1017,2580,2585,2580,2580,1718567
+20220422,1018,2580,2585,2575,2580,618190
+20220422,1019,2580,2580,2575,2580,47108
+20220422,1020,2580,2580,2570,2575,3147220
+20220422,1021,2575,2580,2570,2580,496518
+20220422,1022,2580,2580,2570,2575,187222
+20220422,1023,2575,2575,2570,2570,1315367
+20220422,1024,2575,2575,2570,2575,202964
+20220422,1025,2575,2580,2570,2575,909068
+20220422,1026,2575,2575,2570,2575,77723
+20220422,1027,2575,2580,2570,2575,465949
+20220422,1028,2575,2580,2575,2575,38732
+20220422,1029,2580,2580,2575,2575,85050
+20220422,1030,2580,2580,2575,2580,1106140
+20220422,1031,2580,2580,2575,2580,76942
+20220422,1032,2575,2580,2575,2575,14042
+20220422,1033,2575,2580,2575,2580,226436
+20220422,1034,2580,2580,2575,2575,865624
+20220422,1035,2580,2580,2570,2575,933602
+20220422,1036,2575,2580,2570,2575,1598616
+20220422,1037,2575,2575,2570,2575,143663
+20220422,1038,2575,2580,2575,2575,114995
+20220422,1039,2575,2580,2575,2580,14320
+20220422,1040,2575,2585,2575,2580,723818
+20220422,1041,2580,2585,2580,2580,73324
+20220422,1042,2580,2585,2580,2580,76385
+20220422,1043,2585,2590,2580,2585,1254886
+20220422,1044,2585,2590,2585,2585,151860
+20220422,1045,2585,2590,2585,2585,10406
+20220422,1046,2590,2590,2585,2585,74474
+20220422,1047,2590,2595,2585,2590,1524803
+20220422,1048,2590,2595,2590,2590,282149
+20220422,1049,2590,2590,2585,2585,16924
+20220422,1050,2585,2590,2585,2585,117473
+20220422,1051,2585,2590,2585,2585,356912
+20220422,1052,2585,2585,2580,2580,40111
+20220422,1053,2580,2585,2580,2585,21239
+20220422,1054,2580,2585,2580,2585,18013
+20220422,1055,2585,2585,2580,2580,39718
+20220422,1056,2580,2585,2580,2585,852776
+20220422,1057,2585,2585,2580,2585,22663
+20220422,1058,2585,2585,2580,2580,2376
+20220422,1059,2580,2585,2580,2580,368158
+20220422,1100,2580,2585,2575,2580,38057
+20220422,1101,2580,2580,2575,2580,12143
+20220422,1102,2580,2580,2575,2575,11121
+20220422,1103,2575,2580,2575,2580,74087
+20220422,1104,2575,2580,2575,2575,25544
+20220422,1105,2575,2580,2575,2575,3708
+20220422,1106,2575,2580,2575,2580,58005
+20220422,1107,2575,2580,2575,2575,19027
+20220422,1108,2580,2580,2575,2580,34703
+20220422,1109,2580,2580,2575,2580,11881
+20220422,1110,2575,2580,2575,2575,6765
+20220422,1111,2575,2580,2575,2580,23598
+20220422,1112,2580,2580,2575,2580,702695
+20220422,1113,2585,2585,2580,2585,40516
+20220422,1114,2580,2585,2580,2585,17348
+20220422,1115,2585,2585,2580,2585,2220
+20220422,1116,2585,2585,2580,2580,172076
+20220422,1117,2580,2585,2575,2580,150998
+20220422,1118,2580,2585,2575,2580,335433
+20220422,1119,2580,2585,2580,2585,1312
+20220422,1120,2585,2585,2580,2585,1063
+20220422,1121,2585,2585,2580,2585,3038
+20220422,1122,2585,2585,2580,2585,3969
+20220422,1123,2585,2590,2580,2585,960605
+20220422,1124,2585,2590,2585,2590,11102
+20220422,1125,2590,2590,2585,2585,1331
+20220422,1126,2590,2590,2580,2580,416260
+20220422,1127,2585,2590,2585,2585,35767
+20220422,1128,2585,2590,2585,2585,1803
+20220422,1129,2585,2590,2585,2585,25496
+20220422,1130,2585,2590,2580,2585,287096
+20220422,1131,2585,2590,2585,2585,65583
+20220422,1132,2585,2590,2585,2590,5124
+20220422,1133,2590,2590,2585,2590,2432
+20220422,1134,2585,2590,2585,2585,4427
+20220422,1135,2585,2590,2585,2585,5666
+20220422,1136,2590,2590,2580,2585,382104
+20220422,1137,2585,2585,2580,2580,310391
+20220422,1138,2580,2585,2580,2585,950
+20220422,1139,2585,2585,2580,2585,1950
+20220422,1140,2580,2585,2580,2580,1010
+20220422,1141,2585,2585,2580,2580,10284
+20220422,1142,2580,2585,2580,2585,7114
+20220422,1143,2580,2585,2580,2580,4829
+20220422,1144,2580,2585,2580,2585,3165
+20220422,1145,2585,2585,2580,2580,1114
+20220422,1146,2585,2585,2580,2585,756
+20220422,1147,2585,2590,2585,2590,426977
+20220422,1148,2590,2590,2590,2590,18207
+20220422,1149,2585,2590,2580,2585,135648
+20220422,1150,2585,2585,2580,2585,150391
+20220422,1151,2590,2590,2585,2585,8786
+20220422,1152,2585,2590,2585,2585,22429
+20220422,1153,2585,2590,2585,2585,687
+20220422,1154,2585,2585,2585,2585,2732
+20220422,1155,2590,2590,2585,2585,5925
+20220422,1156,2585,2590,2585,2590,11312
+20220422,1157,2585,2590,2585,2585,8735
+20220422,1158,2585,2585,2585,2585,9138
+20220422,1159,2585,2590,2585,2590,343329
+20220422,1200,2585,2585,2580,2580,20702
+20220422,1201,2580,2585,2580,2585,27649
+20220422,1202,2585,2585,2585,2585,112727
+20220422,1203,2585,2585,2585,2585,125604
+20220422,1204,2585,2585,2580,2585,107879
+20220422,1205,2585,2590,2585,2590,12523
+20220422,1206,2585,2590,2585,2590,2654
+20220422,1207,2590,2590,2585,2585,9906
+20220422,1208,2585,2585,2585,2585,5835
+20220422,1209,2585,2590,2585,2590,149292
+20220422,1210,2585,2590,2585,2585,1956
+20220422,1211,2585,2590,2585,2585,81053
+20220422,1212,2585,2590,2585,2585,125530
+20220422,1213,2590,2590,2580,2580,37942
+20220422,1214,2585,2585,2585,2585,3072
+20220422,1215,2585,2585,2580,2580,4294
+20220422,1216,2580,2585,2580,2580,1096729
+20220422,1217,2580,2580,2575,2580,337881
+20220422,1218,2580,2580,2580,2580,30944
+20220422,1219,2580,2580,2580,2580,28562
+20220422,1220,2580,2585,2580,2580,3635
+20220422,1221,2580,2585,2580,2585,21522
+20220422,1222,2580,2585,2580,2585,14612
+20220422,1223,2585,2585,2580,2580,11001
+20220422,1224,2580,2580,2580,2580,1754
+20220422,1225,2580,2585,2580,2585,4537
+20220422,1226,2585,2585,2585,2585,1126
+20220422,1227,2580,2580,2580,2580,16759
+20220422,1228,2580,2580,2580,2580,5972
+20220422,1229,2580,2580,2580,2580,265063
+20220422,1230,2580,2580,2580,2580,23172
+20220422,1231,2580,2580,2580,2580,5417
+20220422,1232,2580,2580,2580,2580,179477
+20220422,1233,2580,2580,2580,2580,23581
+20220422,1234,2580,2585,2580,2580,30745
+20220422,1235,2575,2580,2575,2580,25137
+20220422,1236,2580,2585,2580,2580,85960
+20220422,1237,2580,2580,2575,2575,31588
+20220422,1238,2575,2585,2575,2580,158064
+20220422,1239,2580,2585,2580,2580,49011
+20220422,1240,2580,2580,2575,2575,26287
+20220422,1241,2580,2580,2575,2575,35693
+20220422,1242,2575,2580,2575,2580,3480
+20220422,1243,2580,2585,2580,2580,324301
+20220422,1244,2585,2585,2580,2580,53118
+20220422,1245,2580,2580,2575,2580,16299
+20220422,1246,2580,2580,2575,2575,50604
+20220422,1247,2580,2580,2575,2580,5485
+20220422,1248,2580,2580,2575,2580,2190
+20220422,1249,2580,2580,2575,2580,52196
+20220422,1250,2580,2580,2575,2580,237171
+20220422,1251,2580,2580,2580,2580,14190
+20220422,1252,2580,2585,2580,2580,8427
+20220422,1253,2580,2585,2580,2580,7023
+20220422,1254,2580,2585,2580,2585,4624
+20220422,1255,2585,2585,2580,2580,15517
+20220422,1256,2580,2585,2580,2580,517
+20220422,1257,2580,2580,2580,2580,21510
+20220422,1258,2580,2580,2580,2580,2188
+20220422,1259,2580,2580,2580,2580,6020
+20220422,1300,2585,2585,2580,2580,545
+20220422,1301,2580,2585,2580,2580,11565
+20220422,1302,2580,2580,2580,2580,2039
+20220422,1303,2585,2585,2580,2585,7239
+20220422,1304,2585,2585,2580,2580,4832
+20220422,1305,2585,2585,2580,2585,2162
+20220422,1306,2585,2585,2585,2585,12312
+20220422,1307,2580,2585,2580,2580,4178
+20220422,1308,2585,2585,2580,2585,18237
+20220422,1309,2585,2585,2580,2580,4671
+20220422,1310,2580,2585,2580,2585,2352
+20220422,1311,2585,2585,2580,2585,43863
+20220422,1312,2580,2585,2580,2585,94160
+20220422,1313,2585,2585,2580,2585,405
+20220422,1314,2585,2585,2580,2580,2622
+20220422,1315,2585,2585,2580,2585,11284
+20220422,1316,2580,2585,2580,2580,8190
+20220422,1317,2580,2585,2580,2580,9499
+20220422,1318,2580,2585,2580,2585,1959
+20220422,1319,2580,2585,2580,2585,52568
+20220422,1320,2580,2585,2580,2585,18903
+20220422,1321,2580,2585,2580,2585,1336
+20220422,1322,2580,2580,2575,2580,569513
+20220422,1323,2580,2580,2575,2580,711
+20220422,1324,2575,2580,2575,2580,3649
+20220422,1325,2575,2580,2575,2580,555860
+20220422,1326,2580,2585,2580,2580,48650
+20220422,1327,2580,2585,2580,2580,5886
+20220422,1328,2580,2585,2580,2585,67019
+20220422,1329,2580,2580,2580,2580,66549
+20220422,1330,2580,2580,2575,2580,87682
+20220422,1331,2580,2580,2580,2580,12976
+20220422,1332,2580,2585,2580,2580,7264
+20220422,1333,2580,2585,2580,2580,3116
+20220422,1334,2580,2580,2580,2580,10131
+20220422,1335,2580,2585,2580,2585,984
+20220422,1336,2580,2585,2580,2580,25277
+20220422,1337,2580,2585,2580,2580,57446
+20220422,1338,2580,2580,2580,2580,72970
+20220422,1339,2575,2580,2575,2580,20878
+20220422,1340,2580,2580,2575,2575,33023
+20220422,1341,2580,2580,2575,2580,4817
+20220422,1342,2580,2580,2575,2575,3181
+20220422,1343,2580,2580,2575,2580,64745
+20220422,1344,2580,2580,2575,2580,36899
+20220422,1345,2575,2580,2575,2575,25724
+20220422,1346,2575,2580,2575,2575,15493
+20220422,1347,2580,2580,2575,2580,1470
+20220422,1348,2575,2580,2575,2575,2725
+20220422,1349,2575,2580,2575,2580,40671
+20220422,1350,2580,2580,2575,2575,20492
+20220422,1351,2575,2575,2570,2575,2210361
+20220422,1352,2575,2575,2570,2575,624330
+20220422,1353,2575,2580,2575,2575,9279
+20220422,1354,2575,2580,2570,2575,423507
+20220422,1355,2575,2580,2575,2575,48780
+20220422,1356,2575,2575,2575,2575,85680
+20220422,1357,2575,2580,2575,2580,2745
+20220422,1358,2580,2580,2575,2580,7059
+20220422,1359,2575,2580,2575,2575,2078
+20220422,1400,2575,2575,2575,2575,349406
+20220422,1401,2575,2580,2570,2575,127117
+20220422,1402,2575,2580,2575,2580,27198
+20220422,1403,2580,2580,2570,2575,251991
+20220422,1404,2575,2575,2570,2570,64360
+20220422,1405,2570,2575,2570,2575,19409
+20220422,1406,2570,2575,2570,2570,77002
+20220422,1407,2575,2575,2565,2565,2418464
+20220422,1408,2565,2570,2565,2570,148283
+20220422,1409,2570,2570,2565,2570,44575
+20220422,1410,2570,2570,2565,2570,218060
+20220422,1411,2570,2570,2565,2570,53988
+20220422,1412,2570,2570,2565,2570,66468
+20220422,1413,2570,2570,2565,2565,85791
+20220422,1414,2570,2570,2565,2565,3317084
+20220422,1415,2565,2570,2565,2565,362232
+20220422,1416,2565,2565,2560,2565,129399
+20220422,1417,2565,2570,2560,2570,902803
+20220422,1418,2570,2570,2565,2565,31412
+20220422,1419,2565,2570,2565,2565,88209
+20220422,1420,2565,2570,2565,2570,1150636
+20220422,1421,2570,2570,2565,2570,203190
+20220422,1422,2570,2575,2565,2570,400149
+20220422,1423,2570,2570,2565,2565,243548
+20220422,1424,2570,2575,2570,2570,105936
+20220422,1425,2570,2575,2570,2570,279324
+20220422,1426,2570,2570,2565,2570,16738
+20220422,1427,2570,2570,2570,2570,169686
+20220422,1428,2570,2570,2565,2565,622623
+20220422,1429,2570,2570,2570,2570,89735
+20220422,1430,2570,2570,2565,2570,116440
+20220422,1431,2570,2575,2565,2570,49383
+20220422,1432,2570,2575,2570,2575,5528
+20220422,1433,2575,2575,2570,2570,4883
+20220422,1434,2570,2575,2565,2570,423049
+20220422,1435,2565,2570,2565,2565,81057
+20220422,1436,2565,2575,2565,2570,346226
+20220422,1437,2570,2570,2565,2570,120355
+20220422,1438,2565,2570,2565,2570,142208
+20220422,1439,2570,2570,2565,2570,140648
+20220422,1440,2565,2570,2565,2570,3677
+20220422,1441,2570,2570,2565,2570,23676
+20220422,1442,2570,2570,2565,2570,285488
+20220422,1443,2570,2575,2570,2570,195232
+20220422,1444,2570,2570,2565,2570,14958
+20220422,1445,2565,2565,2565,2565,125495
+20220422,1446,2565,2570,2565,2565,8648
+20220422,1447,2565,2570,2565,2565,23528
+20220422,1448,2565,2570,2565,2565,1384248
+20220422,1449,2560,2570,2560,2565,119479
+20220422,1450,2570,2570,2565,2565,15060
+20220422,1451,2570,2570,2565,2565,10146
+20220422,1452,2565,2570,2565,2570,1165
+20220422,1453,2565,2570,2565,2570,10138
+20220422,1454,2570,2570,2565,2570,16403
+20220422,1455,2570,2570,2565,2570,1012
+20220422,1456,2570,2570,2565,2570,13482
+20220422,1457,2570,2570,2565,2570,85696
+20220422,1458,2570,2570,2565,2565,26964
+20220422,1459,2570,2570,2565,2570,4365
+20220422,1500,2570,2575,2565,2570,1469471
+20220422,1501,2570,2575,2570,2575,298470
+20220422,1502,2575,2575,2570,2575,553265
+20220422,1503,2575,2575,2570,2575,33567
+20220422,1504,2570,2575,2570,2575,162927
+20220422,1505,2575,2575,2570,2575,12643
+20220422,1506,2570,2575,2570,2575,31898
+20220422,1507,2575,2575,2570,2570,15645
+20220422,1508,2575,2575,2570,2575,5664
+20220422,1509,2575,2575,2570,2575,60225
+20220422,1510,2570,2575,2570,2575,10845
+20220422,1511,2570,2575,2570,2575,9033
+20220422,1512,2575,2575,2570,2575,43831
+20220422,1513,2575,2575,2570,2575,14259
+20220422,1514,2570,2575,2570,2570,65211
+20220422,1515,2570,2575,2570,2570,97358
+20220422,1516,2570,2575,2570,2575,207154
+20220422,1517,2570,2575,2570,2575,144695
+20220422,1518,2575,2575,2570,2570,2712844
+20220422,1519,2575,2575,2570,2575,616721
+20220422,1520,2575,2580,2570,2580,1220484
+20220422,1530,2575,2575,2575,2575,1527673