init

resources/hts/252670_20220613.csv

@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20220613,0901,2855,2860,2850,2855,8887615
+20220613,0902,2855,2855,2840,2845,6691920
+20220613,0903,2845,2850,2840,2845,915778
+20220613,0904,2845,2855,2845,2850,2942133
+20220613,0905,2845,2850,2840,2845,2383207
+20220613,0906,2845,2850,2840,2845,1875935
+20220613,0907,2840,2850,2840,2850,3011069
+20220613,0908,2845,2855,2845,2850,1823265
+20220613,0909,2850,2855,2850,2855,1619049
+20220613,0910,2850,2855,2850,2850,922439
+20220613,0911,2850,2860,2850,2860,1853721
+20220613,0912,2855,2860,2855,2855,2361825
+20220613,0913,2860,2865,2855,2865,1499356
+20220613,0914,2860,2870,2860,2865,1857224
+20220613,0915,2870,2870,2860,2870,2875192
+20220613,0916,2870,2870,2860,2860,1336081
+20220613,0917,2865,2870,2860,2865,1067184
+20220613,0918,2865,2870,2860,2865,997441
+20220613,0919,2870,2870,2865,2865,650850
+20220613,0920,2865,2870,2865,2865,76241
+20220613,0921,2865,2870,2865,2870,401065
+20220613,0922,2865,2870,2860,2860,731114
+20220613,0923,2860,2865,2860,2860,597755
+20220613,0924,2860,2865,2860,2860,123630
+20220613,0925,2860,2870,2860,2865,1512612
+20220613,0926,2870,2875,2865,2870,3474460
+20220613,0927,2870,2875,2865,2875,541805
+20220613,0928,2870,2875,2865,2870,1475541
+20220613,0929,2870,2875,2865,2870,477842
+20220613,0930,2875,2875,2870,2875,256355
+20220613,0931,2875,2880,2870,2875,2097711
+20220613,0932,2875,2880,2870,2875,1394382
+20220613,0933,2880,2880,2875,2875,291737
+20220613,0934,2875,2885,2875,2885,2177344
+20220613,0935,2880,2885,2880,2885,674310
+20220613,0936,2885,2890,2880,2890,1482558
+20220613,0937,2890,2890,2885,2890,403122
+20220613,0938,2890,2895,2885,2890,3901897
+20220613,0939,2890,2895,2890,2890,702478
+20220613,0940,2895,2895,2890,2890,268323
+20220613,0941,2895,2900,2890,2895,1369646
+20220613,0942,2900,2900,2895,2895,719607
+20220613,0943,2900,2905,2895,2900,3040018
+20220613,0944,2900,2905,2895,2900,1616841
+20220613,0945,2900,2905,2900,2900,541673
+20220613,0946,2900,2905,2900,2900,384350
+20220613,0947,2905,2910,2900,2905,2443119
+20220613,0948,2905,2910,2905,2905,223968
+20220613,0949,2910,2910,2905,2905,5669395
+20220613,0950,2905,2910,2905,2910,848184
+20220613,0951,2910,2910,2900,2905,698901
+20220613,0952,2905,2905,2900,2900,400777
+20220613,0953,2900,2905,2895,2900,1502838
+20220613,0954,2900,2905,2895,2900,1098087
+20220613,0955,2900,2900,2895,2895,292591
+20220613,0956,2895,2900,2890,2890,961182
+20220613,0957,2890,2895,2890,2890,1107482
+20220613,0958,2890,2895,2890,2895,513652
+20220613,0959,2890,2900,2890,2895,1848438
+20220613,1000,2890,2895,2890,2895,734853
+20220613,1001,2895,2900,2890,2895,1972993
+20220613,1002,2895,2900,2895,2900,185291
+20220613,1003,2895,2900,2895,2900,727988
+20220613,1004,2900,2900,2895,2895,69605
+20220613,1005,2895,2900,2895,2900,1337322
+20220613,1006,2900,2900,2895,2900,147032
+20220613,1007,2895,2900,2890,2895,1369864
+20220613,1008,2895,2895,2890,2890,25401
+20220613,1009,2890,2895,2890,2890,85451
+20220613,1010,2890,2895,2890,2890,315802
+20220613,1011,2890,2895,2890,2890,106202
+20220613,1012,2890,2895,2885,2895,1337204
+20220613,1013,2890,2895,2890,2895,112010
+20220613,1014,2895,2900,2890,2900,910445
+20220613,1015,2895,2900,2895,2895,115401
+20220613,1016,2895,2900,2895,2895,396632
+20220613,1017,2895,2900,2895,2900,73478
+20220613,1018,2900,2905,2895,2905,1215412
+20220613,1019,2905,2905,2900,2905,44392
+20220613,1020,2905,2905,2900,2900,8080
+20220613,1021,2900,2905,2900,2905,29535
+20220613,1022,2900,2910,2900,2905,1503243
+20220613,1023,2905,2910,2900,2905,749542
+20220613,1024,2910,2910,2905,2910,350379
+20220613,1025,2905,2910,2905,2905,1055628
+20220613,1026,2910,2910,2905,2905,39838
+20220613,1027,2905,2910,2900,2900,507570
+20220613,1028,2905,2905,2900,2900,352051
+20220613,1029,2905,2910,2905,2905,80554
+20220613,1030,2910,2910,2905,2910,294168
+20220613,1031,2910,2910,2905,2905,183942
+20220613,1032,2905,2905,2900,2900,98998
+20220613,1033,2900,2905,2900,2900,135443
+20220613,1034,2900,2905,2895,2900,1011952
+20220613,1035,2900,2905,2900,2905,269197
+20220613,1036,2900,2905,2900,2900,9583
+20220613,1037,2905,2905,2900,2900,13221
+20220613,1038,2900,2905,2900,2900,31087
+20220613,1039,2900,2905,2900,2900,54882
+20220613,1040,2900,2905,2900,2905,90757
+20220613,1041,2905,2905,2900,2900,32260
+20220613,1042,2905,2905,2900,2900,11026
+20220613,1043,2900,2905,2895,2900,437119
+20220613,1044,2900,2905,2895,2895,1785819
+20220613,1045,2895,2900,2895,2895,84072
+20220613,1046,2895,2900,2895,2895,1169594
+20220613,1047,2895,2895,2890,2895,526846
+20220613,1048,2895,2895,2890,2890,933871
+20220613,1049,2890,2895,2885,2890,942202
+20220613,1050,2890,2895,2885,2890,311004
+20220613,1051,2890,2895,2890,2890,117280
+20220613,1052,2890,2895,2890,2895,636877
+20220613,1053,2895,2895,2890,2895,495899
+20220613,1054,2890,2895,2890,2895,442313
+20220613,1055,2895,2895,2890,2895,322257
+20220613,1056,2895,2900,2890,2900,399872
+20220613,1057,2900,2900,2895,2895,29244
+20220613,1058,2900,2900,2895,2900,17662
+20220613,1059,2895,2900,2895,2895,16598
+20220613,1100,2895,2900,2895,2895,192912
+20220613,1101,2895,2900,2895,2895,4666
+20220613,1102,2895,2900,2895,2895,482573
+20220613,1103,2895,2900,2895,2900,1498880
+20220613,1104,2900,2905,2900,2900,251049
+20220613,1105,2900,2905,2900,2905,63437
+20220613,1106,2900,2905,2900,2900,131644
+20220613,1107,2900,2905,2900,2900,16811
+20220613,1108,2900,2905,2900,2900,68138
+20220613,1109,2900,2905,2900,2900,22229
+20220613,1110,2900,2910,2900,2905,2147325
+20220613,1111,2905,2910,2900,2905,184389
+20220613,1112,2910,2910,2905,2905,28511
+20220613,1113,2905,2910,2905,2905,26667
+20220613,1114,2910,2910,2905,2910,539044
+20220613,1115,2905,2910,2905,2905,524916
+20220613,1116,2910,2910,2905,2910,49649
+20220613,1117,2910,2910,2905,2905,5827
+20220613,1118,2905,2910,2905,2905,42309
+20220613,1119,2905,2910,2905,2905,506336
+20220613,1120,2905,2905,2900,2900,94141
+20220613,1121,2900,2910,2900,2905,191852
+20220613,1122,2905,2910,2905,2905,29035
+20220613,1123,2905,2910,2905,2910,65964
+20220613,1124,2910,2910,2905,2905,26077
+20220613,1125,2905,2905,2900,2900,194500
+20220613,1126,2900,2905,2900,2900,25758
+20220613,1127,2900,2905,2900,2900,55815
+20220613,1128,2900,2905,2900,2905,95763
+20220613,1129,2900,2905,2895,2895,376550
+20220613,1130,2895,2900,2895,2900,8943
+20220613,1131,2895,2900,2895,2895,17470
+20220613,1132,2900,2905,2895,2900,191902
+20220613,1133,2905,2905,2900,2900,9346
+20220613,1134,2900,2905,2895,2900,151374
+20220613,1135,2900,2900,2895,2900,71723
+20220613,1136,2900,2900,2895,2895,15669
+20220613,1137,2895,2905,2895,2900,196796
+20220613,1138,2900,2905,2895,2900,125789
+20220613,1139,2900,2905,2895,2905,215601
+20220613,1140,2905,2905,2900,2900,30447
+20220613,1141,2905,2905,2900,2905,25834
+20220613,1142,2900,2905,2900,2900,24046
+20220613,1143,2900,2900,2900,2900,118654
+20220613,1144,2900,2905,2900,2900,14064
+20220613,1145,2905,2905,2900,2900,39419
+20220613,1146,2900,2905,2900,2900,11905
+20220613,1147,2900,2905,2900,2905,63946
+20220613,1148,2900,2905,2900,2900,11473
+20220613,1149,2900,2905,2900,2905,20438
+20220613,1150,2905,2905,2900,2900,73488
+20220613,1151,2905,2905,2900,2900,33786
+20220613,1152,2900,2905,2900,2900,17148
+20220613,1153,2900,2905,2900,2905,12527
+20220613,1154,2900,2905,2900,2900,16818
+20220613,1155,2900,2905,2900,2900,40179
+20220613,1156,2900,2905,2900,2900,12017
+20220613,1157,2900,2905,2900,2900,6237
+20220613,1158,2900,2905,2900,2900,563101
+20220613,1159,2905,2905,2895,2905,153594
+20220613,1200,2905,2905,2895,2895,165072
+20220613,1201,2900,2905,2895,2900,332983
+20220613,1202,2905,2905,2895,2895,171692
+20220613,1203,2895,2905,2895,2900,702512
+20220613,1204,2900,2905,2900,2900,42389
+20220613,1205,2900,2900,2895,2895,63655
+20220613,1206,2895,2905,2895,2900,42524
+20220613,1207,2900,2905,2895,2900,23995
+20220613,1208,2900,2900,2895,2900,11218
+20220613,1209,2900,2900,2895,2895,4342
+20220613,1210,2900,2900,2895,2895,39115
+20220613,1211,2895,2900,2895,2900,18248
+20220613,1212,2900,2900,2895,2895,56575
+20220613,1213,2895,2900,2895,2895,11805
+20220613,1214,2900,2900,2895,2895,8715
+20220613,1215,2895,2895,2890,2895,2024107
+20220613,1216,2895,2900,2890,2895,411957
+20220613,1217,2895,2900,2895,2900,3948
+20220613,1218,2895,2900,2895,2900,1733
+20220613,1219,2900,2905,2900,2900,714142
+20220613,1220,2900,2905,2900,2905,75870
+20220613,1221,2905,2905,2895,2905,648949
+20220613,1222,2900,2905,2900,2905,38818
+20220613,1223,2900,2905,2900,2905,6455
+20220613,1224,2905,2910,2900,2905,1783856
+20220613,1225,2905,2910,2905,2905,185743
+20220613,1226,2905,2910,2905,2905,65708
+20220613,1227,2910,2910,2905,2910,62776
+20220613,1228,2905,2910,2905,2910,31270
+20220613,1229,2910,2910,2905,2905,21841
+20220613,1230,2905,2910,2905,2905,26240
+20220613,1231,2905,2910,2905,2910,47172
+20220613,1232,2910,2910,2905,2910,2240769
+20220613,1233,2910,2910,2905,2910,219997
+20220613,1234,2910,2915,2910,2915,21241
+20220613,1235,2915,2915,2905,2905,390122
+20220613,1236,2905,2910,2905,2910,18761
+20220613,1237,2910,2910,2905,2905,16086
+20220613,1238,2910,2910,2905,2910,335228
+20220613,1239,2910,2915,2905,2910,315442
+20220613,1240,2905,2910,2905,2910,23485
+20220613,1241,2910,2910,2905,2910,24493
+20220613,1242,2905,2910,2905,2905,15566
+20220613,1243,2910,2915,2910,2910,308001
+20220613,1244,2910,2915,2905,2910,666676
+20220613,1245,2910,2915,2905,2915,93264
+20220613,1246,2910,2915,2905,2910,237985
+20220613,1247,2910,2915,2910,2915,8680
+20220613,1248,2910,2915,2910,2910,19541
+20220613,1249,2915,2915,2910,2915,45020
+20220613,1250,2910,2915,2910,2910,13990
+20220613,1251,2915,2915,2910,2910,41070
+20220613,1252,2910,2915,2910,2910,29594
+20220613,1253,2915,2915,2910,2910,19979
+20220613,1254,2910,2915,2910,2910,6727
+20220613,1255,2910,2915,2910,2910,61448
+20220613,1256,2910,2915,2910,2915,61886
+20220613,1257,2915,2915,2910,2915,794014
+20220613,1258,2915,2920,2910,2920,914582
+20220613,1259,2920,2920,2910,2915,578331
+20220613,1300,2915,2915,2910,2915,57599
+20220613,1301,2915,2920,2910,2920,277524
+20220613,1302,2915,2920,2910,2915,543840
+20220613,1303,2915,2920,2915,2920,27207
+20220613,1304,2915,2920,2915,2915,20311
+20220613,1305,2920,2920,2915,2915,789108
+20220613,1306,2915,2915,2910,2915,246790
+20220613,1307,2915,2915,2910,2915,46971
+20220613,1308,2910,2915,2910,2910,111192
+20220613,1309,2910,2915,2910,2910,12388
+20220613,1310,2910,2915,2910,2915,8142
+20220613,1311,2910,2915,2910,2910,60396
+20220613,1312,2910,2915,2910,2910,6376
+20220613,1313,2915,2915,2910,2915,10408
+20220613,1314,2915,2920,2910,2915,1048690
+20220613,1315,2915,2915,2910,2915,62685
+20220613,1316,2915,2915,2910,2915,11134
+20220613,1317,2910,2915,2910,2910,67878
+20220613,1318,2915,2915,2910,2910,17292
+20220613,1319,2910,2915,2910,2915,5223
+20220613,1320,2915,2915,2910,2910,13902
+20220613,1321,2915,2920,2910,2915,1234270
+20220613,1322,2915,2920,2910,2910,315251
+20220613,1323,2910,2915,2910,2915,284459
+20220613,1324,2915,2920,2915,2920,18086
+20220613,1325,2915,2920,2915,2920,198586
+20220613,1326,2920,2925,2915,2920,1525831
+20220613,1327,2920,2925,2920,2920,31934
+20220613,1328,2920,2925,2915,2925,1032152
+20220613,1329,2925,2925,2920,2920,44657
+20220613,1330,2925,2925,2915,2915,293853
+20220613,1331,2920,2925,2915,2920,121280
+20220613,1332,2925,2925,2920,2920,17372
+20220613,1333,2920,2925,2920,2925,79086
+20220613,1334,2925,2925,2920,2925,68456
+20220613,1335,2925,2930,2920,2925,1544557
+20220613,1336,2925,2930,2920,2925,428625
+20220613,1337,2925,2930,2920,2925,979156
+20220613,1338,2925,2925,2920,2925,284003
+20220613,1339,2925,2925,2920,2920,59016
+20220613,1340,2925,2925,2920,2925,38608
+20220613,1341,2925,2925,2920,2920,12554
+20220613,1342,2920,2925,2920,2925,122491
+20220613,1343,2925,2930,2920,2925,999238
+20220613,1344,2925,2925,2925,2925,52139
+20220613,1345,2920,2925,2920,2925,57270
+20220613,1346,2925,2925,2920,2925,106186
+20220613,1347,2920,2925,2920,2925,20677
+20220613,1348,2925,2925,2920,2920,65175
+20220613,1349,2925,2925,2920,2925,70727
+20220613,1350,2925,2925,2920,2920,251427
+20220613,1351,2920,2930,2920,2925,646760
+20220613,1352,2925,2930,2925,2925,88918
+20220613,1353,2930,2930,2925,2930,85386
+20220613,1354,2930,2930,2925,2930,46338
+20220613,1355,2930,2930,2925,2930,148744
+20220613,1356,2930,2930,2925,2930,90587
+20220613,1357,2930,2930,2925,2925,90750
+20220613,1358,2930,2930,2925,2925,49840
+20220613,1359,2925,2930,2920,2920,994062
+20220613,1400,2920,2925,2920,2925,253979
+20220613,1401,2925,2930,2920,2930,231956
+20220613,1402,2925,2925,2920,2925,140749
+20220613,1403,2925,2925,2920,2925,31530
+20220613,1404,2925,2925,2915,2920,1099112
+20220613,1405,2920,2925,2915,2920,681049
+20220613,1406,2920,2925,2920,2920,208979
+20220613,1407,2920,2925,2920,2925,7308
+20220613,1408,2920,2925,2920,2920,22255
+20220613,1409,2920,2925,2920,2925,20322
+20220613,1410,2925,2925,2920,2920,352744
+20220613,1411,2925,2925,2920,2920,125499
+20220613,1412,2925,2925,2920,2920,9358
+20220613,1413,2920,2925,2920,2925,8951
+20220613,1414,2920,2925,2920,2920,72989
+20220613,1415,2920,2925,2920,2925,80899
+20220613,1416,2920,2925,2920,2925,7047
+20220613,1417,2925,2925,2920,2920,29148
+20220613,1418,2920,2925,2920,2920,17784
+20220613,1419,2920,2920,2915,2920,701628
+20220613,1420,2915,2925,2915,2925,1146716
+20220613,1421,2920,2925,2915,2920,266112
+20220613,1422,2920,2920,2915,2920,8332
+20220613,1423,2920,2920,2915,2915,34073
+20220613,1424,2915,2920,2915,2915,178908
+20220613,1425,2915,2920,2910,2915,711482
+20220613,1426,2915,2920,2910,2915,290111
+20220613,1427,2910,2920,2910,2910,126012
+20220613,1428,2910,2915,2910,2910,198969
+20220613,1429,2915,2915,2910,2910,59645
+20220613,1430,2915,2915,2910,2910,113084
+20220613,1431,2910,2915,2910,2910,29441
+20220613,1432,2910,2915,2910,2910,86703
+20220613,1433,2910,2915,2910,2910,610952
+20220613,1434,2910,2915,2910,2910,29519
+20220613,1435,2915,2915,2910,2915,64620
+20220613,1436,2915,2915,2910,2915,1385170
+20220613,1437,2915,2920,2915,2915,349937
+20220613,1438,2915,2920,2915,2920,34067
+20220613,1439,2920,2920,2915,2920,59297
+20220613,1440,2920,2920,2915,2920,1339079
+20220613,1441,2925,2925,2920,2925,1035828
+20220613,1442,2925,2925,2920,2925,88157
+20220613,1443,2925,2925,2920,2925,63567
+20220613,1444,2925,2925,2920,2925,35413
+20220613,1445,2925,2925,2920,2920,83939
+20220613,1446,2925,2925,2920,2925,45390
+20220613,1447,2920,2925,2920,2920,817442
+20220613,1448,2920,2925,2915,2920,368411
+20220613,1449,2920,2925,2920,2920,55198
+20220613,1450,2920,2925,2920,2925,20421
+20220613,1451,2925,2925,2920,2920,47614
+20220613,1452,2920,2925,2920,2920,262582
+20220613,1453,2920,2925,2920,2920,273751
+20220613,1454,2920,2925,2920,2920,26307
+20220613,1455,2920,2925,2920,2920,31302
+20220613,1456,2920,2925,2920,2925,60259
+20220613,1457,2925,2925,2920,2920,70784
+20220613,1458,2925,2925,2915,2925,846223
+20220613,1459,2925,2925,2920,2920,33433
+20220613,1500,2920,2925,2920,2925,104030
+20220613,1501,2920,2925,2920,2925,537484
+20220613,1502,2925,2925,2920,2920,1620158
+20220613,1503,2920,2925,2915,2920,1305696
+20220613,1504,2920,2925,2915,2925,516451
+20220613,1505,2925,2925,2920,2920,96604
+20220613,1506,2920,2925,2920,2920,67212
+20220613,1507,2925,2925,2920,2920,102299
+20220613,1508,2925,2925,2920,2920,73627
+20220613,1509,2925,2925,2920,2925,215959
+20220613,1510,2925,2930,2920,2930,1886788
+20220613,1511,2930,2930,2920,2930,1384893
+20220613,1512,2925,2930,2925,2925,217013
+20220613,1513,2930,2930,2925,2930,156609
+20220613,1514,2925,2935,2925,2935,1945961
+20220613,1515,2930,2935,2925,2930,1443883
+20220613,1516,2935,2935,2925,2925,379259
+20220613,1517,2925,2930,2925,2930,116541
+20220613,1518,2930,2935,2925,2930,503106
+20220613,1519,2930,2935,2930,2935,131876
+20220613,1520,2935,2940,2930,2940,2312514
+20220613,1530,2940,2940,2940,2940,3730193