init

resources/hts/252670_20220608.csv

@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20220608,0901,2675,2680,2665,2670,2425824
+20220608,0902,2675,2675,2670,2670,1482720
+20220608,0903,2670,2680,2670,2680,2101952
+20220608,0904,2680,2680,2670,2675,1771755
+20220608,0905,2675,2680,2675,2675,462907
+20220608,0906,2675,2680,2675,2680,1343761
+20220608,0907,2680,2680,2670,2675,865224
+20220608,0908,2670,2675,2665,2670,1357317
+20220608,0909,2675,2675,2665,2670,648490
+20220608,0910,2670,2675,2665,2665,251090
+20220608,0911,2665,2670,2665,2665,62638
+20220608,0912,2670,2675,2665,2675,436701
+20220608,0913,2670,2675,2670,2675,637618
+20220608,0914,2670,2675,2670,2675,133855
+20220608,0915,2675,2675,2665,2665,329498
+20220608,0916,2665,2670,2665,2665,69054
+20220608,0917,2670,2670,2665,2665,70320
+20220608,0918,2665,2670,2665,2670,23754
+20220608,0919,2665,2670,2665,2665,915458
+20220608,0920,2670,2670,2665,2670,395322
+20220608,0921,2670,2675,2670,2675,12396
+20220608,0922,2675,2685,2675,2680,1778701
+20220608,0923,2680,2685,2675,2675,1211371
+20220608,0924,2680,2680,2675,2680,223175
+20220608,0925,2680,2680,2675,2680,426234
+20220608,0926,2680,2685,2675,2680,376238
+20220608,0927,2680,2685,2675,2685,167979
+20220608,0928,2685,2685,2680,2680,107237
+20220608,0929,2685,2685,2675,2680,392635
+20220608,0930,2680,2680,2675,2680,34827
+20220608,0931,2680,2680,2670,2675,547436
+20220608,0932,2675,2675,2670,2670,46224
+20220608,0933,2670,2675,2665,2675,879442
+20220608,0934,2670,2675,2670,2670,117284
+20220608,0935,2670,2675,2670,2670,89670
+20220608,0936,2675,2675,2670,2670,20415
+20220608,0937,2675,2675,2670,2670,52310
+20220608,0938,2670,2675,2670,2675,23090
+20220608,0939,2675,2675,2670,2670,413111
+20220608,0940,2670,2675,2665,2665,56906
+20220608,0941,2665,2670,2660,2660,1366699
+20220608,0942,2665,2665,2660,2665,90944
+20220608,0943,2660,2665,2660,2660,262712
+20220608,0944,2660,2670,2660,2670,1412756
+20220608,0945,2665,2670,2665,2670,349880
+20220608,0946,2670,2670,2665,2670,50884
+20220608,0947,2665,2670,2660,2660,319544
+20220608,0948,2665,2670,2665,2665,140215
+20220608,0949,2665,2670,2665,2665,4362
+20220608,0950,2665,2670,2665,2670,14965
+20220608,0951,2665,2670,2665,2665,15836
+20220608,0952,2665,2670,2665,2670,23116
+20220608,0953,2670,2675,2665,2670,477808
+20220608,0954,2670,2675,2665,2670,318830
+20220608,0955,2670,2670,2665,2665,663713
+20220608,0956,2665,2670,2665,2670,78675
+20220608,0957,2670,2670,2665,2665,152246
+20220608,0958,2665,2665,2660,2665,95286
+20220608,0959,2665,2665,2660,2665,205309
+20220608,1000,2665,2670,2665,2670,589582
+20220608,1001,2665,2670,2665,2670,1083206
+20220608,1002,2665,2670,2665,2665,170357
+20220608,1003,2665,2670,2660,2665,162912
+20220608,1004,2665,2665,2660,2665,5372
+20220608,1005,2665,2665,2660,2660,153984
+20220608,1006,2660,2670,2660,2665,461672
+20220608,1007,2670,2670,2660,2665,192038
+20220608,1008,2665,2665,2660,2660,106359
+20220608,1009,2665,2665,2655,2660,3989457
+20220608,1010,2660,2665,2660,2665,624209
+20220608,1011,2660,2660,2660,2660,1033102
+20220608,1012,2660,2665,2660,2660,14174
+20220608,1013,2660,2665,2660,2665,8058
+20220608,1014,2660,2665,2660,2660,6042
+20220608,1015,2660,2665,2660,2665,1042
+20220608,1016,2660,2660,2655,2660,285222
+20220608,1017,2665,2665,2655,2660,51196
+20220608,1018,2660,2660,2655,2660,23235
+20220608,1019,2660,2660,2655,2660,77740
+20220608,1020,2655,2660,2655,2660,52601
+20220608,1021,2660,2660,2655,2660,19067
+20220608,1022,2660,2660,2655,2660,10529
+20220608,1023,2660,2660,2655,2660,11186
+20220608,1024,2660,2660,2655,2660,153323
+20220608,1025,2655,2660,2655,2660,29128
+20220608,1026,2660,2660,2655,2660,1185363
+20220608,1027,2660,2665,2660,2665,466735
+20220608,1028,2665,2665,2660,2660,15018
+20220608,1029,2660,2660,2655,2660,355589
+20220608,1030,2660,2660,2660,2660,26440
+20220608,1031,2665,2665,2660,2665,205067
+20220608,1032,2660,2665,2660,2665,24562
+20220608,1033,2660,2665,2660,2660,69806
+20220608,1034,2660,2660,2655,2655,11698
+20220608,1035,2660,2660,2655,2660,51933
+20220608,1036,2660,2660,2655,2660,32177
+20220608,1037,2660,2660,2655,2660,101428
+20220608,1038,2660,2665,2660,2665,45168
+20220608,1039,2665,2665,2660,2660,99731
+20220608,1040,2660,2660,2660,2660,43377
+20220608,1041,2660,2660,2660,2660,10396
+20220608,1042,2660,2660,2655,2660,41473
+20220608,1043,2655,2660,2655,2655,39616
+20220608,1044,2655,2660,2655,2655,3210
+20220608,1045,2660,2660,2650,2655,2700472
+20220608,1046,2655,2655,2650,2655,1417818
+20220608,1047,2655,2655,2650,2655,71708
+20220608,1048,2655,2655,2650,2655,18289
+20220608,1049,2650,2655,2650,2655,146655
+20220608,1050,2655,2655,2650,2655,115461
+20220608,1051,2655,2655,2650,2655,18931
+20220608,1052,2655,2655,2650,2655,18146
+20220608,1053,2655,2655,2650,2655,11956
+20220608,1054,2655,2660,2650,2655,1567742
+20220608,1055,2655,2655,2650,2655,108459
+20220608,1056,2650,2655,2650,2655,7089
+20220608,1057,2655,2655,2650,2655,6174
+20220608,1058,2655,2655,2650,2655,8836
+20220608,1059,2655,2655,2650,2655,8359
+20220608,1100,2655,2655,2650,2655,91944
+20220608,1101,2655,2655,2650,2655,182274
+20220608,1102,2655,2655,2650,2650,9619
+20220608,1103,2655,2655,2650,2655,41047
+20220608,1104,2650,2655,2650,2655,62569
+20220608,1105,2655,2655,2650,2650,14058
+20220608,1106,2650,2655,2650,2655,58460
+20220608,1107,2650,2655,2645,2650,4007311
+20220608,1108,2650,2650,2645,2650,74678
+20220608,1109,2650,2650,2645,2650,414573
+20220608,1110,2650,2650,2645,2645,81526
+20220608,1111,2645,2650,2645,2650,35983
+20220608,1112,2645,2650,2645,2650,323879
+20220608,1113,2650,2650,2650,2650,18964
+20220608,1114,2650,2650,2645,2645,63590
+20220608,1115,2645,2650,2645,2645,14650
+20220608,1116,2645,2650,2645,2650,6627
+20220608,1117,2650,2650,2645,2650,25818
+20220608,1118,2645,2655,2645,2650,402809
+20220608,1119,2650,2655,2650,2650,1045935
+20220608,1120,2650,2655,2650,2655,332509
+20220608,1121,2655,2655,2650,2650,55067
+20220608,1122,2650,2655,2650,2655,7181
+20220608,1123,2655,2655,2650,2650,9172
+20220608,1124,2650,2655,2650,2655,2118
+20220608,1125,2655,2655,2650,2655,9692
+20220608,1126,2655,2655,2645,2650,613474
+20220608,1127,2650,2650,2645,2650,86571
+20220608,1128,2650,2655,2650,2650,121849
+20220608,1129,2655,2655,2650,2650,150101
+20220608,1130,2655,2655,2645,2645,332674
+20220608,1131,2645,2650,2645,2650,32979
+20220608,1132,2650,2650,2650,2650,24548
+20220608,1133,2650,2650,2650,2650,5663
+20220608,1134,2650,2650,2645,2650,3920
+20220608,1135,2650,2650,2645,2645,6579
+20220608,1136,2650,2650,2650,2650,31361
+20220608,1137,2650,2650,2645,2650,18687
+20220608,1138,2650,2650,2645,2650,7045
+20220608,1139,2650,2650,2650,2650,40902
+20220608,1140,2650,2650,2645,2645,21391
+20220608,1141,2645,2650,2645,2645,29214
+20220608,1142,2650,2650,2650,2650,13595
+20220608,1143,2645,2650,2645,2650,1182857
+20220608,1144,2645,2650,2645,2650,8847
+20220608,1145,2650,2650,2645,2645,10189
+20220608,1146,2645,2650,2645,2650,78970
+20220608,1147,2655,2655,2650,2650,143542
+20220608,1148,2650,2655,2650,2650,10726
+20220608,1149,2655,2655,2650,2650,9660
+20220608,1150,2655,2655,2650,2650,1562
+20220608,1151,2650,2650,2650,2650,25800
+20220608,1152,2655,2655,2650,2650,3601
+20220608,1153,2655,2655,2650,2655,9197
+20220608,1154,2655,2655,2655,2655,16984
+20220608,1155,2655,2655,2650,2655,62587
+20220608,1156,2655,2655,2650,2655,263067
+20220608,1157,2655,2655,2655,2655,18100
+20220608,1158,2655,2655,2650,2655,170485
+20220608,1159,2655,2660,2655,2660,1049299
+20220608,1200,2655,2660,2655,2660,1130357
+20220608,1201,2655,2660,2655,2655,15962
+20220608,1202,2655,2660,2655,2660,6959
+20220608,1203,2655,2660,2655,2660,15214
+20220608,1204,2660,2660,2660,2660,5339
+20220608,1205,2660,2660,2660,2660,30539
+20220608,1206,2660,2660,2655,2660,5339
+20220608,1207,2660,2660,2655,2660,28310
+20220608,1208,2660,2665,2660,2660,2225862
+20220608,1209,2660,2665,2660,2660,37090
+20220608,1210,2660,2665,2660,2665,11644
+20220608,1211,2665,2665,2660,2660,14609
+20220608,1212,2660,2665,2660,2660,573125
+20220608,1213,2660,2665,2660,2665,94125
+20220608,1214,2665,2665,2660,2665,56076
+20220608,1215,2665,2665,2660,2665,220345
+20220608,1216,2665,2665,2665,2665,36028
+20220608,1217,2665,2665,2660,2665,5571
+20220608,1218,2665,2665,2665,2665,150728
+20220608,1219,2665,2665,2665,2665,398419
+20220608,1220,2665,2670,2665,2665,1004855
+20220608,1221,2670,2670,2665,2670,92901
+20220608,1222,2665,2670,2660,2665,360970
+20220608,1223,2665,2670,2665,2670,77684
+20220608,1224,2670,2670,2660,2665,186573
+20220608,1225,2665,2665,2660,2665,208935
+20220608,1226,2665,2670,2665,2670,4205
+20220608,1227,2670,2670,2665,2670,8924
+20220608,1228,2670,2670,2665,2665,106164
+20220608,1229,2665,2670,2665,2670,6516
+20220608,1230,2670,2670,2665,2670,16195
+20220608,1231,2665,2670,2665,2670,50122
+20220608,1232,2665,2670,2665,2665,92437
+20220608,1233,2665,2670,2665,2665,63521
+20220608,1234,2665,2670,2665,2670,33237
+20220608,1235,2670,2670,2665,2665,20304
+20220608,1236,2670,2670,2665,2665,7137
+20220608,1237,2665,2670,2665,2665,1041332
+20220608,1238,2665,2665,2660,2665,28430
+20220608,1239,2660,2665,2660,2665,55785
+20220608,1240,2665,2665,2660,2665,9941
+20220608,1241,2665,2670,2665,2670,213842
+20220608,1242,2665,2670,2665,2670,58768
+20220608,1243,2665,2665,2665,2665,229339
+20220608,1244,2665,2665,2660,2665,199557
+20220608,1245,2665,2670,2665,2665,5164
+20220608,1246,2665,2670,2665,2665,226552
+20220608,1247,2665,2665,2665,2665,706
+20220608,1248,2665,2665,2660,2665,7917
+20220608,1249,2665,2665,2660,2660,6788
+20220608,1250,2665,2665,2665,2665,114144
+20220608,1251,2665,2670,2665,2670,2379
+20220608,1252,2670,2670,2670,2670,1253
+20220608,1253,2665,2665,2665,2665,124609
+20220608,1254,2665,2670,2665,2665,45212
+20220608,1255,2665,2670,2665,2670,3109
+20220608,1256,2670,2670,2665,2670,2055
+20220608,1257,2670,2670,2665,2670,731
+20220608,1258,2670,2670,2665,2665,7834
+20220608,1259,2665,2670,2665,2670,23282
+20220608,1300,2670,2670,2670,2670,1552969
+20220608,1301,2670,2670,2670,2670,171809
+20220608,1302,2670,2670,2665,2670,216694
+20220608,1303,2670,2675,2670,2675,39985
+20220608,1304,2675,2675,2670,2675,73208
+20220608,1305,2675,2675,2675,2675,89175
+20220608,1306,2670,2675,2670,2675,63701
+20220608,1307,2675,2680,2675,2680,1577009
+20220608,1308,2675,2680,2675,2680,76870
+20220608,1309,2680,2680,2675,2675,87403
+20220608,1310,2675,2680,2675,2675,29331
+20220608,1311,2675,2680,2675,2675,21711
+20220608,1312,2680,2680,2675,2680,25369
+20220608,1313,2680,2685,2675,2680,2221634
+20220608,1314,2685,2685,2680,2685,401996
+20220608,1315,2685,2685,2680,2685,502135
+20220608,1316,2685,2685,2680,2685,236827
+20220608,1317,2685,2685,2680,2685,2365767
+20220608,1318,2685,2685,2680,2680,43840
+20220608,1319,2680,2685,2680,2685,30469
+20220608,1320,2680,2685,2680,2680,245316
+20220608,1321,2680,2685,2680,2680,1481822
+20220608,1322,2680,2680,2675,2680,1069115
+20220608,1323,2680,2680,2675,2680,141890
+20220608,1324,2680,2680,2675,2675,28391
+20220608,1325,2675,2680,2675,2680,30767
+20220608,1326,2680,2680,2670,2670,707190
+20220608,1327,2675,2680,2670,2675,151408
+20220608,1328,2675,2675,2670,2675,97104
+20220608,1329,2675,2675,2670,2675,182059
+20220608,1330,2675,2675,2675,2675,49308
+20220608,1331,2675,2680,2670,2675,230537
+20220608,1332,2675,2680,2670,2675,41102
+20220608,1333,2675,2675,2670,2670,59318
+20220608,1334,2675,2675,2670,2670,111495
+20220608,1335,2670,2675,2670,2675,14511
+20220608,1336,2675,2675,2670,2670,35323
+20220608,1337,2670,2675,2670,2675,7446
+20220608,1338,2675,2675,2670,2670,4575
+20220608,1339,2670,2675,2670,2670,21745
+20220608,1340,2675,2675,2670,2670,1149
+20220608,1341,2670,2675,2670,2675,3552
+20220608,1342,2675,2675,2670,2670,1267103
+20220608,1343,2670,2675,2665,2670,117758
+20220608,1344,2670,2675,2670,2670,83347
+20220608,1345,2670,2675,2670,2670,6218
+20220608,1346,2675,2675,2670,2670,354246
+20220608,1347,2670,2670,2670,2670,194620
+20220608,1348,2670,2675,2670,2670,1674
+20220608,1349,2670,2675,2670,2675,202111
+20220608,1350,2670,2670,2670,2670,212829
+20220608,1351,2670,2670,2670,2670,72520
+20220608,1352,2670,2675,2670,2675,99797
+20220608,1353,2675,2675,2670,2675,13467
+20220608,1354,2675,2675,2670,2675,6648
+20220608,1355,2675,2675,2670,2670,3533
+20220608,1356,2670,2675,2670,2670,2223
+20220608,1357,2675,2675,2670,2670,6160
+20220608,1358,2675,2675,2670,2670,4711
+20220608,1359,2675,2675,2670,2675,20460
+20220608,1400,2675,2680,2670,2680,1318584
+20220608,1401,2680,2680,2675,2680,4249
+20220608,1402,2675,2675,2670,2670,206546
+20220608,1403,2670,2675,2670,2675,1337
+20220608,1404,2675,2675,2670,2675,1704
+20220608,1405,2675,2675,2670,2675,10806
+20220608,1406,2670,2670,2665,2670,603236
+20220608,1407,2670,2670,2665,2670,254014
+20220608,1408,2670,2670,2665,2665,8353
+20220608,1409,2665,2665,2665,2665,2996
+20220608,1410,2670,2670,2665,2665,36129
+20220608,1411,2665,2670,2665,2665,1298360
+20220608,1412,2670,2670,2660,2665,443632
+20220608,1413,2665,2670,2665,2670,62187
+20220608,1414,2670,2670,2665,2665,17107
+20220608,1415,2665,2670,2665,2665,254539
+20220608,1416,2665,2670,2665,2670,47976
+20220608,1417,2670,2670,2670,2670,39921
+20220608,1418,2670,2670,2665,2670,49161
+20220608,1419,2670,2670,2665,2665,38221
+20220608,1420,2670,2670,2665,2670,12295
+20220608,1421,2670,2670,2665,2670,29718
+20220608,1422,2670,2670,2665,2670,24771
+20220608,1423,2670,2670,2670,2670,11104
+20220608,1424,2670,2670,2670,2670,247455
+20220608,1425,2665,2675,2665,2670,595555
+20220608,1426,2670,2675,2670,2670,90458
+20220608,1427,2670,2675,2670,2675,10745
+20220608,1428,2670,2675,2670,2675,1263
+20220608,1429,2670,2670,2670,2670,716013
+20220608,1430,2670,2675,2670,2675,137249
+20220608,1431,2675,2675,2665,2670,287565
+20220608,1432,2665,2670,2665,2670,5162
+20220608,1433,2665,2665,2665,2665,13487
+20220608,1434,2665,2670,2665,2670,6015
+20220608,1435,2670,2670,2665,2670,15359
+20220608,1436,2670,2670,2665,2670,72625
+20220608,1437,2670,2675,2670,2670,387195
+20220608,1438,2670,2670,2665,2670,7442
+20220608,1439,2670,2670,2665,2670,8627
+20220608,1440,2670,2670,2665,2670,7049
+20220608,1441,2670,2670,2665,2670,59303
+20220608,1442,2665,2670,2665,2665,22837
+20220608,1443,2665,2670,2665,2670,3497
+20220608,1444,2670,2670,2670,2670,4610
+20220608,1445,2670,2670,2665,2670,13451
+20220608,1446,2670,2670,2665,2670,5618
+20220608,1447,2670,2670,2665,2670,9429
+20220608,1448,2670,2670,2665,2670,52552
+20220608,1449,2670,2675,2670,2675,1831497
+20220608,1450,2675,2675,2670,2670,261821
+20220608,1451,2670,2675,2670,2670,1051874
+20220608,1452,2670,2675,2670,2670,541718
+20220608,1453,2670,2675,2670,2675,8846
+20220608,1454,2670,2675,2670,2675,7522
+20220608,1455,2670,2675,2670,2675,5562
+20220608,1456,2670,2675,2670,2675,10576
+20220608,1457,2675,2680,2675,2675,2196100
+20220608,1458,2675,2675,2670,2670,65896
+20220608,1459,2675,2675,2670,2670,22929
+20220608,1500,2670,2675,2670,2675,90224
+20220608,1501,2675,2675,2670,2670,14013
+20220608,1502,2670,2675,2665,2670,964508
+20220608,1503,2670,2670,2670,2670,16206
+20220608,1504,2670,2670,2670,2670,245802
+20220608,1505,2675,2675,2670,2675,29181
+20220608,1506,2675,2675,2675,2675,3174
+20220608,1507,2675,2675,2670,2675,33208
+20220608,1508,2675,2675,2670,2670,19336
+20220608,1509,2675,2675,2670,2670,57549
+20220608,1510,2670,2675,2670,2670,40194
+20220608,1511,2670,2675,2670,2670,34523
+20220608,1512,2675,2675,2670,2675,5660
+20220608,1513,2675,2675,2665,2675,681255
+20220608,1514,2670,2675,2670,2675,41081
+20220608,1515,2670,2675,2670,2670,21224
+20220608,1516,2675,2675,2670,2675,87789
+20220608,1517,2675,2675,2670,2675,40403
+20220608,1518,2675,2675,2670,2675,22496
+20220608,1519,2675,2675,2670,2670,104638
+20220608,1520,2675,2675,2670,2675,136786
+20220608,1530,2670,2670,2670,2670,1472433