init

resources/hts/252670_20220614.csv

@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20220614,0901,3015,3020,3005,3010,8947843
+20220614,0902,3015,3030,3010,3030,3554842
+20220614,0903,3030,3040,3020,3040,4317426
+20220614,0904,3040,3040,3020,3020,4843810
+20220614,0905,3020,3030,3015,3015,3328255
+20220614,0906,3015,3020,3010,3015,2956796
+20220614,0907,3015,3025,3010,3010,1839907
+20220614,0908,3015,3015,3000,3005,3306321
+20220614,0909,3005,3010,2995,2995,1540463
+20220614,0910,2995,3005,2985,2990,2413947
+20220614,0911,2985,2995,2985,2985,1636862
+20220614,0912,2990,2995,2980,2985,2391356
+20220614,0913,2985,2990,2980,2985,994785
+20220614,0914,2980,2995,2980,2995,1893633
+20220614,0915,2995,2995,2985,2990,1101979
+20220614,0916,2990,3000,2980,3000,1596174
+20220614,0917,2995,3005,2995,3005,1116399
+20220614,0918,3000,3010,3000,3010,972887
+20220614,0919,3010,3010,3000,3000,1157582
+20220614,0920,3000,3010,3000,3010,756062
+20220614,0921,3010,3015,3005,3010,908754
+20220614,0922,3010,3010,3000,3000,806519
+20220614,0923,3000,3005,2990,3000,740099
+20220614,0924,2995,3000,2995,3000,116685
+20220614,0925,2995,2995,2990,2990,510392
+20220614,0926,2995,3000,2990,2990,366698
+20220614,0927,2990,2995,2985,2985,661135
+20220614,0928,2985,2990,2985,2990,698658
+20220614,0929,2990,2990,2980,2985,1192524
+20220614,0930,2985,2990,2980,2985,601806
+20220614,0931,2985,2990,2985,2990,738015
+20220614,0932,2990,2990,2980,2980,1015683
+20220614,0933,2980,2985,2970,2975,2556624
+20220614,0934,2975,2980,2970,2970,1009353
+20220614,0935,2970,2975,2965,2965,1176500
+20220614,0936,2965,2975,2965,2975,1331648
+20220614,0937,2970,2975,2965,2965,2463011
+20220614,0938,2965,2970,2960,2960,755486
+20220614,0939,2965,2965,2960,2960,362980
+20220614,0940,2965,2965,2955,2960,2133599
+20220614,0941,2960,2960,2955,2955,1531568
+20220614,0942,2960,2960,2955,2960,1323423
+20220614,0943,2960,2960,2950,2950,499534
+20220614,0944,2950,2960,2950,2955,2942772
+20220614,0945,2955,2955,2950,2955,470893
+20220614,0946,2955,2955,2945,2950,1943539
+20220614,0947,2950,2955,2950,2955,779964
+20220614,0948,2955,2960,2950,2960,1432613
+20220614,0949,2960,2960,2950,2955,669251
+20220614,0950,2950,2960,2950,2960,212982
+20220614,0951,2960,2970,2955,2965,1737092
+20220614,0952,2965,2975,2965,2975,1097631
+20220614,0953,2970,2975,2965,2965,1513115
+20220614,0954,2970,2970,2960,2965,3798386
+20220614,0955,2965,2970,2960,2970,839673
+20220614,0956,2970,2970,2960,2965,1355875
+20220614,0957,2965,2970,2960,2970,183475
+20220614,0958,2970,2975,2965,2975,830709
+20220614,0959,2975,2975,2970,2970,332651
+20220614,1000,2970,2980,2970,2970,956191
+20220614,1001,2975,2975,2970,2975,345946
+20220614,1002,2975,2975,2970,2970,835498
+20220614,1003,2975,2985,2970,2985,1624124
+20220614,1004,2980,2985,2980,2980,1187524
+20220614,1005,2985,2985,2980,2985,705262
+20220614,1006,2985,2990,2980,2990,522859
+20220614,1007,2990,2995,2985,2995,752626
+20220614,1008,2995,3000,2990,2995,3072188
+20220614,1009,2995,3000,2990,2995,963879
+20220614,1010,2995,3000,2990,3000,487687
+20220614,1011,3000,3005,2995,3000,1436372
+20220614,1012,3000,3005,3000,3005,159033
+20220614,1013,3000,3010,3000,3010,1608590
+20220614,1014,3010,3010,3000,3000,510174
+20220614,1015,3000,3005,2995,3000,1146220
+20220614,1016,3000,3005,2995,2995,836727
+20220614,1017,2995,3005,2995,3000,616931
+20220614,1018,2995,3000,2990,2995,408699
+20220614,1019,2990,3000,2990,3000,644065
+20220614,1020,3000,3010,3000,3005,2274685
+20220614,1021,3005,3005,3000,3000,583164
+20220614,1022,3000,3005,2995,3005,136745
+20220614,1023,3005,3005,3000,3005,41941
+20220614,1024,3000,3005,3000,3005,216837
+20220614,1025,3005,3005,2995,2995,413863
+20220614,1026,3000,3000,2990,2990,807966
+20220614,1027,2995,2995,2990,2995,515845
+20220614,1028,2995,3005,2995,3000,376046
+20220614,1029,3000,3005,3000,3000,32775
+20220614,1030,3005,3010,3000,3010,950861
+20220614,1031,3010,3015,3005,3015,1959032
+20220614,1032,3010,3015,3005,3005,596383
+20220614,1033,3010,3015,3005,3010,540722
+20220614,1034,3010,3010,3005,3005,63947
+20220614,1035,3005,3010,2995,3000,1574531
+20220614,1036,3000,3005,3000,3000,253661
+20220614,1037,3005,3005,3000,3000,128293
+20220614,1038,3000,3005,2995,3000,291501
+20220614,1039,3000,3005,3000,3005,625785
+20220614,1040,3005,3015,3005,3010,881668
+20220614,1041,3015,3020,3010,3015,1219872
+20220614,1042,3010,3020,3010,3015,319436
+20220614,1043,3020,3020,3010,3020,757905
+20220614,1044,3015,3020,3015,3015,561153
+20220614,1045,3015,3025,3015,3020,1645862
+20220614,1046,3025,3030,3020,3025,1152354
+20220614,1047,3025,3030,3020,3030,246222
+20220614,1048,3030,3035,3020,3030,1553874
+20220614,1049,3030,3030,3015,3020,1458405
+20220614,1050,3020,3020,3015,3020,324748
+20220614,1051,3020,3025,3015,3020,1180933
+20220614,1052,3020,3025,3020,3025,295797
+20220614,1053,3025,3030,3020,3030,763928
+20220614,1054,3025,3030,3025,3030,152249
+20220614,1055,3025,3030,3020,3025,339700
+20220614,1056,3025,3035,3025,3030,994114
+20220614,1057,3030,3035,3030,3035,70480
+20220614,1058,3035,3035,3025,3035,626697
+20220614,1059,3030,3035,3030,3035,1364404
+20220614,1100,3035,3040,3030,3030,324158
+20220614,1101,3030,3035,3025,3030,486593
+20220614,1102,3030,3030,3020,3025,847115
+20220614,1103,3025,3025,3020,3020,158372
+20220614,1104,3020,3025,3020,3025,124116
+20220614,1105,3025,3025,3020,3020,45293
+20220614,1106,3020,3025,3015,3015,1315671
+20220614,1107,3015,3020,3015,3015,336483
+20220614,1108,3015,3020,3010,3010,557741
+20220614,1109,3010,3015,3010,3010,520880
+20220614,1110,3010,3015,3010,3010,158740
+20220614,1111,3010,3015,3005,3010,883689
+20220614,1112,3010,3015,3010,3015,196475
+20220614,1113,3015,3020,3010,3020,423590
+20220614,1114,3015,3020,3010,3020,491956
+20220614,1115,3015,3020,3010,3015,842622
+20220614,1116,3015,3015,3010,3010,66677
+20220614,1117,3010,3015,3010,3010,476372
+20220614,1118,3010,3015,3010,3015,222204
+20220614,1119,3010,3020,3010,3020,1459152
+20220614,1120,3020,3025,3020,3020,515131
+20220614,1121,3025,3025,3020,3025,410836
+20220614,1122,3025,3025,3020,3025,16556
+20220614,1123,3020,3030,3020,3025,863169
+20220614,1124,3025,3025,3020,3025,140706
+20220614,1125,3020,3025,3015,3015,236979
+20220614,1126,3020,3020,3015,3020,174215
+20220614,1127,3020,3030,3020,3025,373469
+20220614,1128,3025,3030,3020,3020,137288
+20220614,1129,3020,3025,3020,3020,434987
+20220614,1130,3015,3025,3015,3020,158369
+20220614,1131,3020,3025,3010,3010,505129
+20220614,1132,3015,3015,3010,3010,132881
+20220614,1133,3010,3020,3010,3015,327486
+20220614,1134,3015,3020,3010,3010,106195
+20220614,1135,3015,3015,3010,3015,125727
+20220614,1136,3020,3020,3010,3010,16660
+20220614,1137,3010,3015,3010,3010,180966
+20220614,1138,3010,3015,3005,3010,621873
+20220614,1139,3010,3010,3005,3010,274397
+20220614,1140,3010,3010,3005,3010,22838
+20220614,1141,3005,3010,3000,3005,236460
+20220614,1142,3005,3010,3005,3010,157233
+20220614,1143,3005,3010,3005,3010,122011
+20220614,1144,3010,3015,3005,3010,228770
+20220614,1145,3010,3015,3010,3010,13347
+20220614,1146,3010,3015,3010,3010,289560
+20220614,1147,3010,3015,3010,3015,99238
+20220614,1148,3015,3015,3015,3015,503436
+20220614,1149,3010,3020,3010,3020,92051
+20220614,1150,3015,3015,3010,3015,33644
+20220614,1151,3015,3015,3010,3010,25644
+20220614,1152,3010,3010,3005,3010,421175
+20220614,1153,3010,3015,3010,3015,24846
+20220614,1154,3010,3015,3010,3010,72572
+20220614,1155,3010,3015,3005,3010,295667
+20220614,1156,3015,3015,3005,3005,710708
+20220614,1157,3005,3010,3005,3010,12530
+20220614,1158,3005,3010,3005,3005,340596
+20220614,1159,3005,3010,3005,3005,209797
+20220614,1200,3010,3010,3005,3005,102927
+20220614,1201,3005,3010,3000,3000,396692
+20220614,1202,3005,3005,3000,3000,198141
+20220614,1203,3000,3005,3000,3005,72135
+20220614,1204,3000,3005,3000,3000,63906
+20220614,1205,3005,3005,2995,2995,1139939
+20220614,1206,2995,3005,2995,2995,351915
+20220614,1207,2995,3000,2995,3000,532871
+20220614,1208,2995,3000,2995,2995,96534
+20220614,1209,2995,3000,2995,3000,47012
+20220614,1210,2995,3000,2990,2995,707726
+20220614,1211,2995,3000,2990,2995,83098
+20220614,1212,2995,2995,2990,2995,75176
+20220614,1213,2995,2995,2990,2990,283906
+20220614,1214,2995,3000,2990,2995,114960
+20220614,1215,2995,3000,2995,2995,18806
+20220614,1216,2995,3000,2995,2995,42195
+20220614,1217,3000,3000,2995,2995,20783
+20220614,1218,3000,3005,2995,3000,401638
+20220614,1219,3000,3005,3000,3005,450066
+20220614,1220,3005,3005,3000,3000,20705
+20220614,1221,3005,3005,3000,3000,463257
+20220614,1222,3000,3005,2995,3000,59653
+20220614,1223,3000,3005,2995,3000,38127
+20220614,1224,3000,3010,3000,3010,449277
+20220614,1225,3010,3010,3005,3010,373444
+20220614,1226,3005,3010,3000,3005,535727
+20220614,1227,3005,3010,3005,3005,34972
+20220614,1228,3005,3010,3000,3005,566453
+20220614,1229,3005,3010,3000,3005,402351
+20220614,1230,3005,3010,3005,3010,338322
+20220614,1231,3005,3015,3005,3010,1376183
+20220614,1232,3010,3015,3010,3010,83424
+20220614,1233,3010,3010,3005,3005,93464
+20220614,1234,3005,3005,3000,3005,321245
+20220614,1235,3005,3010,3000,3005,102144
+20220614,1236,3005,3005,3000,3000,56016
+20220614,1237,3000,3005,3000,3000,463513
+20220614,1238,2995,3005,2995,3000,184656
+20220614,1239,3000,3000,2995,3000,201410
+20220614,1240,3000,3005,3000,3000,11517
+20220614,1241,3000,3005,3000,3005,45786
+20220614,1242,3005,3010,3005,3005,469145
+20220614,1243,3010,3010,3005,3010,155444
+20220614,1244,3010,3010,3005,3010,20270
+20220614,1245,3010,3010,3005,3005,8524
+20220614,1246,3005,3010,3005,3005,12484
+20220614,1247,3005,3015,3005,3010,663868
+20220614,1248,3010,3015,3010,3010,58961
+20220614,1249,3010,3015,3005,3010,150663
+20220614,1250,3010,3010,3005,3010,460413
+20220614,1251,3010,3015,3010,3015,58566
+20220614,1252,3010,3015,3010,3015,79193
+20220614,1253,3010,3015,3010,3010,48491
+20220614,1254,3010,3015,3010,3010,33372
+20220614,1255,3010,3015,3010,3010,331473
+20220614,1256,3015,3015,3010,3010,62549
+20220614,1257,3010,3015,3010,3010,18774
+20220614,1258,3010,3015,3010,3015,15725
+20220614,1259,3015,3020,3010,3020,517132
+20220614,1300,3020,3020,3015,3020,39272
+20220614,1301,3020,3020,3010,3015,336653
+20220614,1302,3015,3015,3005,3005,631654
+20220614,1303,3005,3005,3000,3000,602029
+20220614,1304,3000,3005,2995,2995,738892
+20220614,1305,2995,3000,2990,2995,853050
+20220614,1306,2995,2995,2990,2995,361260
+20220614,1307,2995,3000,2990,2995,510877
+20220614,1308,2995,3000,2990,2990,537373
+20220614,1309,2995,2995,2990,2995,197204
+20220614,1310,2990,2995,2990,2990,116693
+20220614,1311,2990,2995,2985,2985,1064688
+20220614,1312,2990,2990,2985,2990,233619
+20220614,1313,2995,2995,2985,2985,311247
+20220614,1314,2985,2990,2985,2985,752237
+20220614,1315,2985,2990,2980,2985,904882
+20220614,1316,2985,2985,2980,2985,655376
+20220614,1317,2985,2985,2975,2980,2484512
+20220614,1318,2980,2980,2975,2980,442064
+20220614,1319,2980,2985,2975,2975,206527
+20220614,1320,2980,2980,2975,2975,84314
+20220614,1321,2975,2980,2975,2980,163705
+20220614,1322,2980,2980,2975,2980,210567
+20220614,1323,2980,2980,2975,2980,1059400
+20220614,1324,2985,2985,2980,2985,171416
+20220614,1325,2985,2985,2980,2980,172238
+20220614,1326,2980,2985,2975,2985,474883
+20220614,1327,2980,2985,2980,2980,87920
+20220614,1328,2985,2990,2980,2980,730594
+20220614,1329,2980,2985,2980,2980,457804
+20220614,1330,2980,2985,2980,2980,432121
+20220614,1331,2980,2985,2975,2980,179432
+20220614,1332,2980,2985,2980,2985,48789
+20220614,1333,2985,2985,2980,2980,360080
+20220614,1334,2980,2990,2980,2985,835015
+20220614,1335,2990,2990,2985,2990,146234
+20220614,1336,2985,2990,2985,2990,11004
+20220614,1337,2985,2995,2985,2990,856447
+20220614,1338,2990,2995,2985,2995,425895
+20220614,1339,2995,2995,2985,2990,758843
+20220614,1340,2985,2990,2985,2985,7092
+20220614,1341,2985,2990,2980,2985,535251
+20220614,1342,2985,2990,2985,2985,70685
+20220614,1343,2985,2990,2985,2985,42511
+20220614,1344,2985,2990,2985,2990,25509
+20220614,1345,2990,2990,2985,2985,22313
+20220614,1346,2990,2995,2985,2990,253453
+20220614,1347,2990,2995,2985,2990,71524
+20220614,1348,2990,2995,2990,2990,34086
+20220614,1349,2990,2995,2990,2995,30784
+20220614,1350,2995,2995,2990,2990,62461
+20220614,1351,2990,3000,2990,3000,1005903
+20220614,1352,3000,3000,2995,2995,82435
+20220614,1353,2995,3005,2995,3000,621923
+20220614,1354,3000,3005,3000,3005,270214
+20220614,1355,3005,3005,3000,3000,923742
+20220614,1356,3000,3000,2995,2995,257250
+20220614,1357,2995,3000,2995,2995,40972
+20220614,1358,3000,3000,2990,2990,543021
+20220614,1359,2990,2995,2990,2995,954211
+20220614,1400,2990,2995,2990,2995,11460
+20220614,1401,2995,3000,2990,2995,1175498
+20220614,1402,3000,3000,2995,2995,599534
+20220614,1403,3000,3000,3000,3000,609092
+20220614,1404,3000,3005,3000,3000,444376
+20220614,1405,3000,3000,2995,3000,107459
+20220614,1406,3000,3000,2990,2995,364340
+20220614,1407,2995,2995,2990,2990,56927
+20220614,1408,2990,2995,2985,2985,246703
+20220614,1409,2985,2990,2985,2985,101887
+20220614,1410,2985,2995,2985,2990,498970
+20220614,1411,2990,2990,2985,2990,252889
+20220614,1412,2990,2990,2985,2990,65170
+20220614,1413,2985,2990,2985,2985,937464
+20220614,1414,2985,2985,2980,2980,96269
+20220614,1415,2985,2990,2980,2985,312539
+20220614,1416,2980,2990,2980,2990,269687
+20220614,1417,2990,2990,2985,2990,96397
+20220614,1418,2985,2990,2985,2990,16744
+20220614,1419,2985,2990,2980,2985,167633
+20220614,1420,2980,2985,2980,2980,814363
+20220614,1421,2980,2985,2975,2980,575219
+20220614,1422,2980,2985,2980,2980,24718
+20220614,1423,2985,2985,2975,2980,207597
+20220614,1424,2980,2985,2975,2980,1025445
+20220614,1425,2980,2985,2975,2975,298017
+20220614,1426,2980,2985,2975,2980,1237923
+20220614,1427,2975,2980,2975,2975,956882
+20220614,1428,2975,2980,2975,2975,316422
+20220614,1429,2975,2980,2975,2975,73340
+20220614,1430,2975,2980,2975,2980,68188
+20220614,1431,2975,2980,2975,2980,759013
+20220614,1432,2980,2980,2970,2975,298799
+20220614,1433,2970,2980,2970,2975,335946
+20220614,1434,2975,2980,2970,2975,287634
+20220614,1435,2975,2985,2975,2985,466876
+20220614,1436,2980,2985,2980,2980,19031
+20220614,1437,2985,2985,2980,2985,720389
+20220614,1438,2980,2985,2980,2980,421558
+20220614,1439,2980,2985,2980,2980,538160
+20220614,1440,2980,2985,2980,2980,16271
+20220614,1441,2985,2985,2975,2975,184553
+20220614,1442,2975,2975,2970,2970,344181
+20220614,1443,2970,2975,2970,2970,143095
+20220614,1444,2970,2975,2970,2970,171707
+20220614,1445,2970,2975,2965,2970,915994
+20220614,1446,2970,2975,2965,2970,528882
+20220614,1447,2970,2970,2965,2970,533726
+20220614,1448,2970,2975,2965,2970,195570
+20220614,1449,2965,2970,2965,2970,57676
+20220614,1450,2965,2970,2965,2970,308118
+20220614,1451,2970,2975,2970,2970,28979
+20220614,1452,2970,2975,2970,2975,55830
+20220614,1453,2970,2975,2970,2970,549087
+20220614,1454,2965,2970,2965,2965,36694
+20220614,1455,2970,2970,2965,2965,124384
+20220614,1456,2970,2970,2960,2965,771883
+20220614,1457,2965,2965,2960,2965,305176
+20220614,1458,2965,2965,2960,2960,158988
+20220614,1459,2960,2965,2955,2960,747438
+20220614,1500,2960,2960,2955,2955,343700
+20220614,1501,2955,2960,2950,2955,1316485
+20220614,1502,2955,2955,2950,2950,140502
+20220614,1503,2955,2955,2950,2955,355655
+20220614,1504,2955,2955,2950,2955,47304
+20220614,1505,2955,2955,2950,2950,502994
+20220614,1506,2950,2960,2950,2960,906703
+20220614,1507,2955,2960,2950,2950,292883
+20220614,1508,2950,2960,2950,2955,373310
+20220614,1509,2955,2960,2950,2955,1053921
+20220614,1510,2960,2960,2955,2955,130590
+20220614,1511,2960,2960,2950,2955,309520
+20220614,1512,2955,2960,2955,2955,242529
+20220614,1513,2955,2960,2955,2955,144213
+20220614,1514,2955,2965,2955,2960,1603355
+20220614,1515,2960,2965,2960,2960,265970
+20220614,1516,2960,2965,2960,2960,1046737
+20220614,1517,2965,2970,2960,2970,401207
+20220614,1518,2965,2970,2960,2960,325831
+20220614,1519,2960,2965,2960,2960,608837
+20220614,1520,2960,2960,2955,2960,357599
+20220614,1530,2960,2960,2960,2960,2526828