init

resources/hts/252670_20220607.csv

@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20220607,0901,2615,2625,2610,2620,4844187
+20220607,0902,2620,2635,2620,2630,4377103
+20220607,0903,2630,2640,2630,2635,2397037
+20220607,0904,2635,2640,2630,2635,1037631
+20220607,0905,2635,2640,2635,2635,701709
+20220607,0906,2635,2640,2635,2635,1663193
+20220607,0907,2640,2645,2635,2635,1669270
+20220607,0908,2640,2645,2635,2640,1022171
+20220607,0909,2640,2640,2635,2640,245428
+20220607,0910,2640,2640,2635,2640,636074
+20220607,0911,2640,2645,2640,2640,544848
+20220607,0912,2640,2645,2640,2640,122613
+20220607,0913,2640,2645,2640,2640,151337
+20220607,0914,2645,2645,2640,2640,27779
+20220607,0915,2640,2645,2640,2640,130611
+20220607,0916,2640,2645,2640,2640,109812
+20220607,0917,2640,2645,2635,2640,1336979
+20220607,0918,2640,2645,2635,2640,760319
+20220607,0919,2640,2645,2640,2640,129106
+20220607,0920,2640,2645,2640,2640,127304
+20220607,0921,2640,2650,2640,2645,2159096
+20220607,0922,2645,2650,2640,2645,596691
+20220607,0923,2645,2645,2640,2645,94859
+20220607,0924,2640,2645,2640,2640,40535
+20220607,0925,2640,2645,2640,2645,18343
+20220607,0926,2645,2645,2640,2640,38791
+20220607,0927,2640,2645,2640,2640,94725
+20220607,0928,2640,2645,2640,2640,226113
+20220607,0929,2640,2645,2635,2635,491465
+20220607,0930,2635,2645,2635,2640,370511
+20220607,0931,2640,2645,2640,2640,607856
+20220607,0932,2640,2640,2635,2640,562083
+20220607,0933,2640,2645,2640,2645,129903
+20220607,0934,2640,2650,2640,2645,1697210
+20220607,0935,2645,2650,2640,2640,232095
+20220607,0936,2645,2650,2645,2645,94316
+20220607,0937,2645,2650,2640,2645,423860
+20220607,0938,2645,2650,2640,2645,145407
+20220607,0939,2640,2645,2640,2640,10764
+20220607,0940,2645,2650,2640,2650,164350
+20220607,0941,2645,2650,2645,2645,27785
+20220607,0942,2650,2650,2645,2650,43146
+20220607,0943,2645,2650,2645,2645,211953
+20220607,0944,2645,2650,2645,2645,140384
+20220607,0945,2645,2650,2640,2645,1557944
+20220607,0946,2645,2650,2645,2645,61520
+20220607,0947,2650,2650,2645,2645,134612
+20220607,0948,2645,2650,2645,2645,165529
+20220607,0949,2650,2650,2645,2645,68855
+20220607,0950,2645,2645,2640,2645,591546
+20220607,0951,2645,2650,2640,2650,267516
+20220607,0952,2650,2650,2645,2645,14112
+20220607,0953,2645,2650,2645,2645,15102
+20220607,0954,2645,2650,2645,2650,18006
+20220607,0955,2645,2650,2645,2645,22173
+20220607,0956,2645,2650,2645,2645,56534
+20220607,0957,2645,2645,2640,2645,796734
+20220607,0958,2645,2650,2645,2645,26583
+20220607,0959,2645,2650,2645,2645,35594
+20220607,1000,2645,2650,2645,2645,257090
+20220607,1001,2645,2650,2645,2650,452063
+20220607,1002,2645,2650,2640,2640,62245
+20220607,1003,2645,2645,2640,2645,11267
+20220607,1004,2640,2645,2640,2645,22306
+20220607,1005,2640,2640,2640,2640,4092
+20220607,1006,2640,2645,2640,2640,41154
+20220607,1007,2640,2645,2640,2640,1004522
+20220607,1008,2640,2645,2640,2640,1305375
+20220607,1009,2635,2640,2635,2640,75531
+20220607,1010,2640,2640,2635,2640,112905
+20220607,1011,2640,2640,2635,2635,17924
+20220607,1012,2635,2640,2635,2640,20205
+20220607,1013,2635,2645,2635,2645,578444
+20220607,1014,2640,2640,2635,2640,535923
+20220607,1015,2640,2640,2635,2640,19629
+20220607,1016,2635,2640,2635,2635,99197
+20220607,1017,2640,2640,2635,2635,57287
+20220607,1018,2635,2640,2635,2635,50267
+20220607,1019,2640,2640,2635,2635,12913
+20220607,1020,2635,2640,2635,2640,7183
+20220607,1021,2640,2640,2635,2640,593484
+20220607,1022,2640,2645,2640,2640,122333
+20220607,1023,2645,2645,2640,2645,13113
+20220607,1024,2645,2645,2640,2640,66972
+20220607,1025,2645,2645,2640,2640,34185
+20220607,1026,2640,2650,2640,2650,3301884
+20220607,1027,2650,2660,2650,2655,1708078
+20220607,1028,2655,2665,2655,2660,1979611
+20220607,1029,2655,2660,2655,2660,62979
+20220607,1030,2660,2660,2655,2655,185130
+20220607,1031,2655,2660,2655,2655,184523
+20220607,1032,2655,2660,2655,2655,40814
+20220607,1033,2655,2660,2655,2655,17527
+20220607,1034,2660,2660,2655,2655,558359
+20220607,1035,2655,2660,2655,2655,1045493
+20220607,1036,2655,2660,2655,2655,12792
+20220607,1037,2655,2655,2650,2655,186680
+20220607,1038,2650,2655,2650,2650,56149
+20220607,1039,2650,2655,2650,2650,27435
+20220607,1040,2655,2660,2650,2655,339367
+20220607,1041,2655,2660,2655,2660,231953
+20220607,1042,2655,2660,2650,2655,262479
+20220607,1043,2655,2655,2650,2655,37908
+20220607,1044,2655,2655,2650,2650,18487
+20220607,1045,2655,2660,2655,2655,416671
+20220607,1046,2655,2660,2650,2655,171561
+20220607,1047,2655,2660,2650,2655,80721
+20220607,1048,2655,2660,2655,2660,38680
+20220607,1049,2660,2660,2655,2655,13334
+20220607,1050,2660,2660,2655,2660,8483
+20220607,1051,2660,2660,2655,2660,12088
+20220607,1052,2660,2660,2655,2660,94404
+20220607,1053,2660,2660,2655,2660,11033
+20220607,1054,2660,2660,2655,2655,19042
+20220607,1055,2655,2660,2655,2660,5710
+20220607,1056,2655,2660,2655,2660,35182
+20220607,1057,2660,2660,2655,2660,1930444
+20220607,1058,2660,2665,2660,2665,62446
+20220607,1059,2660,2665,2660,2660,68048
+20220607,1100,2660,2665,2660,2660,610409
+20220607,1101,2660,2665,2660,2665,1427201
+20220607,1102,2665,2665,2660,2660,12694
+20220607,1103,2660,2665,2655,2660,256440
+20220607,1104,2660,2665,2660,2665,45834
+20220607,1105,2660,2665,2660,2660,270322
+20220607,1106,2660,2665,2660,2660,123421
+20220607,1107,2665,2665,2660,2660,30756
+20220607,1108,2660,2665,2660,2660,642229
+20220607,1109,2660,2665,2660,2660,90524
+20220607,1110,2660,2670,2660,2665,1240639
+20220607,1111,2665,2670,2665,2670,39543
+20220607,1112,2670,2670,2665,2665,29667
+20220607,1113,2670,2670,2665,2670,138715
+20220607,1114,2670,2670,2665,2665,68855
+20220607,1115,2665,2670,2665,2670,76918
+20220607,1116,2670,2675,2665,2670,1865881
+20220607,1117,2670,2675,2665,2665,842063
+20220607,1118,2665,2670,2665,2670,381539
+20220607,1119,2670,2675,2665,2670,108937
+20220607,1120,2670,2670,2665,2670,84640
+20220607,1121,2670,2670,2665,2670,162829
+20220607,1122,2670,2670,2665,2665,186176
+20220607,1123,2665,2670,2665,2665,66267
+20220607,1124,2670,2670,2665,2665,8988
+20220607,1125,2670,2670,2665,2665,35105
+20220607,1126,2665,2665,2665,2665,16979
+20220607,1127,2670,2670,2665,2665,193486
+20220607,1128,2665,2670,2665,2665,778487
+20220607,1129,2665,2670,2665,2665,26910
+20220607,1130,2665,2670,2665,2665,41268
+20220607,1131,2665,2670,2665,2670,8244
+20220607,1132,2670,2670,2665,2665,53490
+20220607,1133,2665,2670,2665,2670,68147
+20220607,1134,2665,2675,2665,2670,1867994
+20220607,1135,2670,2675,2665,2670,630147
+20220607,1136,2670,2670,2665,2670,3022
+20220607,1137,2670,2670,2665,2670,205775
+20220607,1138,2670,2670,2665,2665,50327
+20220607,1139,2670,2670,2665,2665,3889
+20220607,1140,2665,2670,2665,2665,601
+20220607,1141,2665,2670,2665,2670,8218
+20220607,1142,2665,2665,2665,2665,12031
+20220607,1143,2665,2670,2665,2665,28986
+20220607,1144,2670,2670,2665,2665,6502
+20220607,1145,2665,2665,2665,2665,4909
+20220607,1146,2665,2675,2665,2670,317228
+20220607,1147,2670,2675,2670,2670,125897
+20220607,1148,2670,2675,2665,2670,130029
+20220607,1149,2675,2675,2670,2675,153229
+20220607,1150,2670,2675,2670,2675,83458
+20220607,1151,2670,2675,2670,2675,18650
+20220607,1152,2670,2675,2670,2675,19675
+20220607,1153,2675,2675,2670,2675,19060
+20220607,1154,2675,2675,2670,2675,11526
+20220607,1155,2670,2675,2670,2675,15606
+20220607,1156,2675,2675,2670,2675,52200
+20220607,1157,2675,2675,2670,2670,74459
+20220607,1158,2675,2675,2670,2675,53568
+20220607,1159,2670,2675,2670,2670,13094
+20220607,1200,2670,2675,2670,2670,15016
+20220607,1201,2670,2675,2670,2670,46276
+20220607,1202,2675,2675,2670,2670,29520
+20220607,1203,2670,2670,2670,2670,40514
+20220607,1204,2670,2675,2670,2670,64032
+20220607,1205,2670,2675,2670,2670,31353
+20220607,1206,2670,2675,2670,2670,1336252
+20220607,1207,2670,2670,2670,2670,109118
+20220607,1208,2670,2675,2670,2670,175006
+20220607,1209,2670,2675,2670,2670,75821
+20220607,1210,2670,2675,2670,2675,31972
+20220607,1211,2670,2675,2670,2670,5887
+20220607,1212,2670,2670,2670,2670,22173
+20220607,1213,2670,2670,2665,2665,444066
+20220607,1214,2665,2670,2665,2665,2255
+20220607,1215,2665,2670,2665,2665,35620
+20220607,1216,2665,2670,2665,2665,6456
+20220607,1217,2665,2670,2665,2670,10077
+20220607,1218,2665,2670,2665,2665,8034
+20220607,1219,2665,2670,2665,2665,13888
+20220607,1220,2665,2670,2665,2665,11875
+20220607,1221,2665,2670,2665,2670,3079
+20220607,1222,2670,2670,2665,2665,6380
+20220607,1223,2670,2670,2665,2665,4480
+20220607,1224,2665,2670,2665,2665,4053
+20220607,1225,2665,2670,2665,2665,70893
+20220607,1226,2665,2670,2665,2670,29691
+20220607,1227,2665,2665,2665,2665,13700
+20220607,1228,2665,2670,2665,2665,1781
+20220607,1229,2665,2670,2665,2665,755547
+20220607,1230,2665,2665,2665,2665,1243609
+20220607,1231,2665,2670,2665,2670,10300
+20220607,1232,2665,2670,2665,2665,12337
+20220607,1233,2670,2670,2665,2670,2176118
+20220607,1234,2670,2670,2665,2670,273254
+20220607,1235,2670,2670,2665,2665,562240
+20220607,1236,2665,2675,2665,2670,255259
+20220607,1237,2675,2675,2670,2670,81619
+20220607,1238,2670,2670,2665,2665,108080
+20220607,1239,2665,2675,2665,2670,191066
+20220607,1240,2665,2670,2665,2665,3582
+20220607,1241,2670,2670,2665,2665,916
+20220607,1242,2665,2670,2665,2670,11619
+20220607,1243,2665,2670,2665,2665,4925
+20220607,1244,2670,2670,2665,2665,13187
+20220607,1245,2665,2665,2665,2665,78453
+20220607,1246,2665,2670,2665,2665,5299
+20220607,1247,2665,2670,2665,2665,46385
+20220607,1248,2665,2670,2660,2665,856768
+20220607,1249,2665,2670,2665,2665,13084
+20220607,1250,2665,2670,2665,2670,33132
+20220607,1251,2670,2670,2665,2665,15478
+20220607,1252,2665,2665,2665,2665,44445
+20220607,1253,2665,2665,2665,2665,10661
+20220607,1254,2665,2670,2665,2665,82774
+20220607,1255,2665,2670,2665,2665,38074
+20220607,1256,2665,2670,2660,2665,414461
+20220607,1257,2665,2670,2665,2665,70049
+20220607,1258,2670,2670,2665,2665,16565
+20220607,1259,2665,2670,2665,2665,16207
+20220607,1300,2665,2670,2665,2670,3468
+20220607,1301,2665,2665,2665,2665,16819
+20220607,1302,2665,2670,2665,2670,88474
+20220607,1303,2670,2670,2665,2665,9980
+20220607,1304,2665,2670,2665,2665,15198
+20220607,1305,2665,2670,2665,2665,2305
+20220607,1306,2665,2670,2665,2670,10286
+20220607,1307,2665,2670,2665,2665,3420
+20220607,1308,2665,2670,2665,2665,3895
+20220607,1309,2670,2670,2665,2665,28078
+20220607,1310,2665,2670,2665,2665,36286
+20220607,1311,2665,2670,2665,2670,21221
+20220607,1312,2665,2670,2665,2665,1376
+20220607,1313,2665,2670,2665,2665,10124
+20220607,1314,2670,2670,2665,2665,32148
+20220607,1315,2665,2670,2665,2670,40450
+20220607,1316,2670,2670,2665,2665,86566
+20220607,1317,2665,2670,2665,2665,4017
+20220607,1318,2665,2670,2665,2670,1524204
+20220607,1319,2670,2670,2670,2670,2214
+20220607,1320,2670,2670,2670,2670,17372
+20220607,1321,2670,2670,2670,2670,27422
+20220607,1322,2670,2670,2670,2670,51110
+20220607,1323,2670,2675,2670,2670,160286
+20220607,1324,2675,2675,2670,2670,115633
+20220607,1325,2670,2675,2670,2670,15370
+20220607,1326,2670,2670,2665,2665,286872
+20220607,1327,2665,2670,2665,2665,7333
+20220607,1328,2665,2675,2665,2670,212708
+20220607,1329,2670,2670,2665,2665,18803
+20220607,1330,2665,2670,2665,2665,31070
+20220607,1331,2670,2670,2665,2665,8093
+20220607,1332,2670,2670,2665,2670,70678
+20220607,1333,2670,2670,2665,2665,225449
+20220607,1334,2665,2670,2665,2665,5968
+20220607,1335,2670,2675,2670,2670,33340
+20220607,1336,2670,2675,2670,2670,3237
+20220607,1337,2670,2675,2670,2670,3926
+20220607,1338,2670,2675,2670,2670,18764
+20220607,1339,2670,2675,2670,2670,7717
+20220607,1340,2670,2675,2670,2670,32411
+20220607,1341,2670,2675,2670,2670,34427
+20220607,1342,2670,2675,2670,2670,19416
+20220607,1343,2670,2675,2670,2675,6105
+20220607,1344,2670,2675,2670,2670,4153
+20220607,1345,2675,2675,2670,2670,2279
+20220607,1346,2675,2675,2670,2670,20208
+20220607,1347,2670,2670,2670,2670,1115
+20220607,1348,2670,2670,2670,2670,11608
+20220607,1349,2670,2670,2665,2670,496938
+20220607,1350,2670,2670,2670,2670,422610
+20220607,1351,2670,2675,2670,2670,9184
+20220607,1352,2670,2675,2670,2675,191979
+20220607,1353,2670,2675,2670,2675,13523
+20220607,1354,2670,2675,2670,2670,21708
+20220607,1355,2670,2670,2670,2670,6481
+20220607,1356,2670,2675,2670,2670,8473
+20220607,1357,2670,2670,2665,2665,155437
+20220607,1358,2670,2670,2665,2670,153524
+20220607,1359,2670,2675,2670,2670,49386
+20220607,1400,2670,2675,2670,2670,52296
+20220607,1401,2670,2670,2665,2670,1067603
+20220607,1402,2670,2670,2665,2670,113693
+20220607,1403,2670,2670,2665,2670,34269
+20220607,1404,2670,2670,2665,2665,7910
+20220607,1405,2665,2670,2665,2670,25388
+20220607,1406,2670,2670,2665,2670,228572
+20220607,1407,2670,2675,2670,2670,28276
+20220607,1408,2670,2675,2670,2670,42047
+20220607,1409,2670,2670,2670,2670,210350
+20220607,1410,2670,2670,2665,2665,5046
+20220607,1411,2665,2670,2665,2670,95003
+20220607,1412,2670,2670,2670,2670,9690
+20220607,1413,2670,2675,2670,2670,76635
+20220607,1414,2670,2680,2670,2680,2499876
+20220607,1415,2675,2680,2675,2675,215735
+20220607,1416,2675,2680,2670,2670,1386101
+20220607,1417,2675,2675,2670,2675,46296
+20220607,1418,2675,2675,2670,2675,327402
+20220607,1419,2675,2675,2675,2675,653085
+20220607,1420,2675,2680,2670,2675,169211
+20220607,1421,2680,2680,2675,2675,3839
+20220607,1422,2680,2680,2675,2675,42136
+20220607,1423,2675,2680,2675,2680,309664
+20220607,1424,2680,2685,2675,2680,1412805
+20220607,1425,2680,2685,2680,2680,22303
+20220607,1426,2680,2685,2680,2685,22610
+20220607,1427,2685,2685,2680,2685,46326
+20220607,1428,2680,2685,2680,2680,50930
+20220607,1429,2680,2685,2680,2685,2019203
+20220607,1430,2685,2690,2680,2685,955021
+20220607,1431,2685,2690,2685,2685,54337
+20220607,1432,2685,2690,2685,2685,320245
+20220607,1433,2685,2690,2685,2685,32880
+20220607,1434,2685,2690,2685,2685,12706
+20220607,1435,2685,2690,2685,2685,217278
+20220607,1436,2685,2690,2685,2685,93758
+20220607,1437,2685,2690,2685,2690,74681
+20220607,1438,2685,2690,2685,2690,15759
+20220607,1439,2685,2690,2685,2690,24385
+20220607,1440,2690,2690,2685,2685,135002
+20220607,1441,2685,2690,2685,2685,14369
+20220607,1442,2685,2690,2685,2690,1685895
+20220607,1443,2690,2695,2690,2690,100501
+20220607,1444,2690,2695,2690,2695,80626
+20220607,1445,2695,2695,2690,2695,98684
+20220607,1446,2690,2695,2690,2690,233506
+20220607,1447,2695,2695,2690,2695,133348
+20220607,1448,2695,2695,2690,2690,62078
+20220607,1449,2690,2695,2690,2695,188613
+20220607,1450,2695,2695,2690,2690,240284
+20220607,1451,2690,2695,2690,2690,449992
+20220607,1452,2690,2695,2690,2695,332850
+20220607,1453,2695,2695,2685,2690,1786010
+20220607,1454,2690,2695,2685,2685,801887
+20220607,1455,2685,2690,2685,2690,413304
+20220607,1456,2685,2690,2685,2690,54184
+20220607,1457,2690,2690,2685,2685,23116
+20220607,1458,2690,2690,2685,2690,15895
+20220607,1459,2685,2690,2685,2690,692769
+20220607,1500,2690,2695,2685,2690,708278
+20220607,1501,2690,2690,2685,2685,15301
+20220607,1502,2690,2690,2685,2690,20617
+20220607,1503,2685,2690,2685,2685,37269
+20220607,1504,2685,2690,2685,2690,122832
+20220607,1505,2685,2690,2685,2685,113363
+20220607,1506,2690,2690,2685,2685,36969
+20220607,1507,2690,2690,2685,2690,158828
+20220607,1508,2685,2690,2685,2685,45814
+20220607,1509,2685,2690,2685,2685,59429
+20220607,1510,2685,2690,2685,2685,51620
+20220607,1511,2690,2690,2680,2685,805956
+20220607,1512,2685,2685,2680,2685,53203
+20220607,1513,2685,2685,2680,2685,12920
+20220607,1514,2685,2685,2680,2685,46579
+20220607,1515,2680,2685,2680,2685,233522
+20220607,1516,2680,2685,2680,2680,117640
+20220607,1517,2680,2685,2675,2685,1386347
+20220607,1518,2685,2685,2680,2685,167088
+20220607,1519,2685,2685,2680,2680,205253
+20220607,1520,2680,2685,2680,2685,558412
+20220607,1530,2685,2685,2685,2685,1429298