init

resources/hts/252670_20220615.csv

@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20220615,0901,2975,2985,2970,2975,6010278
+20220615,0902,2980,2980,2965,2970,1895143
+20220615,0903,2970,2980,2965,2975,1421231
+20220615,0904,2975,2990,2975,2980,2972159
+20220615,0905,2985,2985,2975,2975,1743094
+20220615,0906,2980,2990,2980,2985,1451677
+20220615,0907,2990,3000,2985,3000,1762840
+20220615,0908,3000,3000,2985,2990,1624074
+20220615,0909,2990,2995,2985,2995,1086072
+20220615,0910,2990,2995,2985,2985,441729
+20220615,0911,2985,2990,2985,2985,584825
+20220615,0912,2985,3005,2985,3000,2937009
+20220615,0913,3005,3010,2995,3010,1111185
+20220615,0914,3005,3010,3000,3005,1124579
+20220615,0915,3005,3010,3000,3005,505130
+20220615,0916,3000,3010,3000,3010,226549
+20220615,0917,3010,3010,3005,3005,480043
+20220615,0918,3005,3015,3005,3010,2810539
+20220615,0919,3010,3010,3000,3000,1001078
+20220615,0920,3000,3005,2995,3000,209695
+20220615,0921,3000,3010,3000,3005,2185020
+20220615,0922,3005,3015,3005,3010,850001
+20220615,0923,3015,3020,3010,3015,1230364
+20220615,0924,3015,3015,3010,3015,745833
+20220615,0925,3015,3015,3005,3010,698681
+20220615,0926,3010,3015,3005,3015,101287
+20220615,0927,3010,3015,3005,3010,305479
+20220615,0928,3010,3025,3010,3020,2172360
+20220615,0929,3020,3020,3010,3010,1383365
+20220615,0930,3015,3015,3010,3015,1395015
+20220615,0931,3015,3020,3010,3010,593202
+20220615,0932,3015,3015,3005,3005,1033111
+20220615,0933,3005,3005,3000,3005,334468
+20220615,0934,3000,3005,2995,3000,1415816
+20220615,0935,3000,3005,2995,3000,578360
+20220615,0936,3000,3010,3000,3005,1235442
+20220615,0937,3010,3015,3005,3010,383897
+20220615,0938,3015,3015,3005,3015,224190
+20220615,0939,3015,3015,3005,3010,109318
+20220615,0940,3010,3015,3005,3015,117163
+20220615,0941,3010,3015,3010,3010,150176
+20220615,0942,3010,3020,3010,3015,546845
+20220615,0943,3015,3020,3015,3015,58274
+20220615,0944,3015,3025,3015,3020,1094777
+20220615,0945,3025,3030,3020,3025,1581122
+20220615,0946,3030,3030,3020,3025,3138345
+20220615,0947,3025,3030,3020,3025,1011028
+20220615,0948,3025,3035,3025,3035,1337402
+20220615,0949,3035,3035,3030,3030,706018
+20220615,0950,3030,3040,3030,3035,1302188
+20220615,0951,3035,3045,3035,3045,2170703
+20220615,0952,3045,3050,3040,3045,5726232
+20220615,0953,3045,3050,3040,3045,434474
+20220615,0954,3045,3050,3040,3045,1926831
+20220615,0955,3050,3055,3040,3055,1644750
+20220615,0956,3055,3055,3045,3045,1089656
+20220615,0957,3050,3055,3045,3050,1605387
+20220615,0958,3050,3055,3045,3045,289165
+20220615,0959,3045,3050,3040,3040,727265
+20220615,1000,3045,3045,3040,3040,217801
+20220615,1001,3040,3045,3035,3035,901570
+20220615,1002,3040,3045,3035,3040,143695
+20220615,1003,3040,3040,3035,3035,316876
+20220615,1004,3035,3040,3030,3030,966242
+20220615,1005,3030,3035,3030,3035,216177
+20220615,1006,3035,3040,3030,3040,962528
+20220615,1007,3035,3040,3035,3035,615606
+20220615,1008,3035,3040,3035,3035,333904
+20220615,1009,3035,3040,3035,3040,122797
+20220615,1010,3040,3045,3035,3045,670222
+20220615,1011,3045,3045,3040,3045,24385
+20220615,1012,3045,3050,3040,3050,980422
+20220615,1013,3050,3050,3045,3050,332961
+20220615,1014,3045,3055,3045,3055,1885184
+20220615,1015,3050,3055,3045,3055,353070
+20220615,1016,3055,3055,3045,3045,779680
+20220615,1017,3045,3050,3040,3050,404120
+20220615,1018,3050,3050,3040,3045,320693
+20220615,1019,3045,3050,3040,3045,67572
+20220615,1020,3045,3045,3040,3040,107417
+20220615,1021,3040,3045,3035,3040,584940
+20220615,1022,3040,3040,3035,3035,555297
+20220615,1023,3035,3045,3035,3040,589745
+20220615,1024,3035,3040,3035,3040,33162
+20220615,1025,3035,3040,3030,3035,449305
+20220615,1026,3030,3035,3030,3030,1284731
+20220615,1027,3030,3035,3025,3030,1214338
+20220615,1028,3025,3030,3025,3025,311086
+20220615,1029,3025,3035,3025,3030,1295896
+20220615,1030,3030,3030,3020,3030,323197
+20220615,1031,3030,3030,3025,3025,1463073
+20220615,1032,3025,3030,3020,3030,282604
+20220615,1033,3025,3030,3025,3025,722566
+20220615,1034,3025,3030,3020,3020,196380
+20220615,1035,3020,3025,3020,3025,701367
+20220615,1036,3025,3035,3020,3030,780440
+20220615,1037,3030,3035,3030,3035,293674
+20220615,1038,3035,3035,3025,3030,243551
+20220615,1039,3025,3030,3020,3030,324044
+20220615,1040,3030,3030,3025,3030,107727
+20220615,1041,3025,3025,3020,3020,321675
+20220615,1042,3020,3030,3020,3025,949280
+20220615,1043,3025,3025,3015,3020,1486513
+20220615,1044,3020,3020,3015,3020,198532
+20220615,1045,3015,3020,3015,3015,105669
+20220615,1046,3015,3020,3015,3020,198446
+20220615,1047,3020,3030,3020,3025,712648
+20220615,1048,3025,3030,3025,3025,330687
+20220615,1049,3025,3025,3020,3025,266613
+20220615,1050,3020,3025,3020,3025,127291
+20220615,1051,3025,3030,3020,3025,894613
+20220615,1052,3025,3035,3025,3030,522536
+20220615,1053,3030,3035,3030,3035,48710
+20220615,1054,3035,3035,3030,3035,800027
+20220615,1055,3035,3040,3035,3040,44331
+20220615,1056,3035,3040,3035,3040,802942
+20220615,1057,3040,3045,3035,3035,930344
+20220615,1058,3040,3045,3040,3040,418044
+20220615,1059,3040,3045,3035,3040,436404
+20220615,1100,3040,3045,3040,3040,548259
+20220615,1101,3040,3045,3035,3040,200737
+20220615,1102,3040,3040,3035,3035,273129
+20220615,1103,3035,3040,3035,3035,60521
+20220615,1104,3035,3035,3030,3035,312110
+20220615,1105,3035,3035,3030,3035,9486
+20220615,1106,3035,3035,3030,3035,188796
+20220615,1107,3030,3040,3030,3035,62066
+20220615,1108,3040,3040,3030,3030,80444
+20220615,1109,3030,3035,3030,3030,35664
+20220615,1110,3030,3035,3030,3035,282181
+20220615,1111,3030,3035,3025,3030,125640
+20220615,1112,3030,3040,3030,3035,502713
+20220615,1113,3035,3040,3035,3040,12849
+20220615,1114,3040,3040,3035,3040,57748
+20220615,1115,3040,3040,3035,3035,610022
+20220615,1116,3035,3040,3035,3035,26499
+20220615,1117,3040,3045,3035,3040,209692
+20220615,1118,3040,3045,3035,3040,221101
+20220615,1119,3040,3045,3040,3040,6662
+20220615,1120,3040,3045,3040,3045,45026
+20220615,1121,3040,3050,3040,3045,991512
+20220615,1122,3045,3045,3040,3040,524587
+20220615,1123,3040,3045,3040,3040,19862
+20220615,1124,3045,3045,3040,3040,312218
+20220615,1125,3040,3040,3035,3040,107506
+20220615,1126,3040,3045,3040,3040,31304
+20220615,1127,3045,3045,3035,3040,49186
+20220615,1128,3040,3040,3035,3040,180335
+20220615,1129,3040,3045,3040,3040,47118
+20220615,1130,3045,3045,3040,3045,60617
+20220615,1131,3045,3045,3040,3045,39562
+20220615,1132,3045,3045,3040,3045,70393
+20220615,1133,3040,3045,3040,3040,46336
+20220615,1134,3040,3050,3040,3045,564811
+20220615,1135,3045,3045,3040,3045,311985
+20220615,1136,3045,3050,3045,3045,131309
+20220615,1137,3045,3050,3045,3045,16779
+20220615,1138,3045,3050,3040,3040,221413
+20220615,1139,3045,3050,3040,3045,104777
+20220615,1140,3045,3050,3040,3045,198615
+20220615,1141,3045,3050,3040,3045,202935
+20220615,1142,3045,3045,3040,3045,22380
+20220615,1143,3040,3045,3035,3040,1074835
+20220615,1144,3040,3045,3040,3045,65453
+20220615,1145,3040,3045,3040,3040,36159
+20220615,1146,3040,3040,3040,3040,115422
+20220615,1147,3045,3045,3040,3045,9815
+20220615,1148,3045,3045,3040,3045,775694
+20220615,1149,3045,3045,3040,3045,105234
+20220615,1150,3045,3045,3040,3045,70558
+20220615,1151,3045,3045,3040,3045,25806
+20220615,1152,3040,3045,3040,3045,244763
+20220615,1153,3045,3045,3040,3045,6319
+20220615,1154,3040,3045,3040,3040,20930
+20220615,1155,3040,3045,3040,3040,6846
+20220615,1156,3040,3045,3040,3040,31502
+20220615,1157,3040,3045,3035,3040,877889
+20220615,1158,3040,3045,3035,3040,186393
+20220615,1159,3040,3045,3040,3040,55201
+20220615,1200,3040,3045,3040,3045,583033
+20220615,1201,3045,3050,3045,3045,16520
+20220615,1202,3045,3050,3045,3050,31400
+20220615,1203,3050,3050,3045,3050,48280
+20220615,1204,3050,3050,3045,3050,150398
+20220615,1205,3050,3060,3050,3060,4621587
+20220615,1206,3055,3055,3050,3055,895801
+20220615,1207,3055,3055,3050,3050,131073
+20220615,1208,3050,3055,3050,3055,27469
+20220615,1209,3055,3055,3050,3055,131438
+20220615,1210,3055,3060,3055,3055,565801
+20220615,1211,3055,3060,3050,3055,157525
+20220615,1212,3055,3055,3050,3055,22600
+20220615,1213,3050,3055,3050,3050,927995
+20220615,1214,3050,3055,3045,3045,155563
+20220615,1215,3045,3050,3045,3050,156568
+20220615,1216,3050,3050,3045,3050,348779
+20220615,1217,3050,3050,3045,3050,461724
+20220615,1218,3050,3055,3045,3055,353572
+20220615,1219,3055,3055,3050,3055,13806
+20220615,1220,3050,3055,3045,3045,320795
+20220615,1221,3045,3050,3045,3050,243599
+20220615,1222,3050,3055,3045,3055,7164
+20220615,1223,3050,3055,3050,3050,1684
+20220615,1224,3050,3055,3050,3055,5059
+20220615,1225,3050,3055,3050,3050,12135
+20220615,1226,3055,3055,3050,3055,10703
+20220615,1227,3055,3060,3050,3050,773490
+20220615,1228,3055,3055,3050,3050,100575
+20220615,1229,3050,3060,3050,3055,166494
+20220615,1230,3055,3060,3055,3055,73928
+20220615,1231,3055,3060,3055,3055,53341
+20220615,1232,3055,3060,3055,3060,17503
+20220615,1233,3060,3065,3055,3060,1705288
+20220615,1234,3060,3060,3055,3055,282121
+20220615,1235,3060,3065,3060,3060,689394
+20220615,1236,3060,3065,3060,3065,135842
+20220615,1237,3065,3070,3060,3070,861486
+20220615,1238,3070,3070,3065,3065,170339
+20220615,1239,3065,3070,3060,3065,206132
+20220615,1240,3060,3065,3060,3065,15095
+20220615,1241,3060,3065,3060,3060,56322
+20220615,1242,3065,3065,3060,3065,186166
+20220615,1243,3060,3065,3060,3060,207246
+20220615,1244,3060,3065,3060,3060,270264
+20220615,1245,3060,3065,3060,3065,478107
+20220615,1246,3065,3065,3060,3065,216596
+20220615,1247,3070,3070,3065,3065,177412
+20220615,1248,3065,3070,3065,3065,131276
+20220615,1249,3070,3070,3065,3065,47470
+20220615,1250,3070,3070,3065,3065,86579
+20220615,1251,3070,3070,3065,3070,47169
+20220615,1252,3070,3070,3065,3065,56954
+20220615,1253,3070,3070,3065,3070,1116621
+20220615,1254,3070,3075,3070,3070,345935
+20220615,1255,3075,3075,3070,3075,67072
+20220615,1256,3070,3075,3070,3070,426070
+20220615,1257,3070,3075,3070,3070,64403
+20220615,1258,3075,3075,3070,3075,21970
+20220615,1259,3070,3080,3070,3075,1048239
+20220615,1300,3075,3080,3075,3080,185817
+20220615,1301,3080,3085,3075,3080,1305742
+20220615,1302,3080,3085,3080,3085,153866
+20220615,1303,3085,3085,3080,3085,107207
+20220615,1304,3080,3085,3075,3080,1303407
+20220615,1305,3080,3080,3075,3075,395084
+20220615,1306,3075,3080,3075,3080,61348
+20220615,1307,3080,3080,3075,3080,143120
+20220615,1308,3075,3080,3075,3075,94039
+20220615,1309,3075,3080,3075,3075,201413
+20220615,1310,3075,3080,3075,3075,77687
+20220615,1311,3080,3080,3075,3080,22942
+20220615,1312,3075,3080,3075,3080,85918
+20220615,1313,3080,3085,3075,3085,887080
+20220615,1314,3085,3085,3080,3080,298078
+20220615,1315,3080,3085,3080,3085,36294
+20220615,1316,3085,3085,3080,3085,1121073
+20220615,1317,3080,3085,3080,3085,485995
+20220615,1318,3080,3085,3080,3080,32105
+20220615,1319,3080,3085,3080,3085,21898
+20220615,1320,3080,3085,3080,3085,40995
+20220615,1321,3085,3090,3080,3090,1149506
+20220615,1322,3085,3095,3085,3090,2030259
+20220615,1323,3090,3090,3085,3090,444974
+20220615,1324,3090,3090,3085,3090,856520
+20220615,1325,3085,3090,3085,3090,677504
+20220615,1326,3090,3095,3085,3090,340736
+20220615,1327,3090,3105,3090,3105,2439802
+20220615,1328,3105,3105,3095,3105,890209
+20220615,1329,3105,3105,3090,3095,1192438
+20220615,1330,3090,3095,3090,3090,151314
+20220615,1331,3095,3095,3085,3090,1297993
+20220615,1332,3095,3100,3090,3095,877603
+20220615,1333,3095,3100,3090,3095,873727
+20220615,1334,3090,3095,3085,3090,403089
+20220615,1335,3090,3090,3085,3085,326923
+20220615,1336,3085,3090,3080,3085,648376
+20220615,1337,3085,3090,3085,3090,120212
+20220615,1338,3085,3090,3085,3090,18875
+20220615,1339,3085,3090,3080,3080,440830
+20220615,1340,3085,3085,3080,3080,106186
+20220615,1341,3085,3085,3075,3080,728567
+20220615,1342,3080,3080,3075,3075,90350
+20220615,1343,3075,3075,3070,3070,657619
+20220615,1344,3075,3080,3070,3075,554342
+20220615,1345,3075,3080,3070,3080,117611
+20220615,1346,3080,3080,3075,3075,251570
+20220615,1347,3075,3075,3065,3065,570945
+20220615,1348,3065,3070,3065,3065,212656
+20220615,1349,3070,3075,3065,3075,280703
+20220615,1350,3075,3075,3070,3075,109087
+20220615,1351,3075,3075,3070,3075,305482
+20220615,1352,3075,3075,3070,3070,194374
+20220615,1353,3075,3080,3070,3080,895779
+20220615,1354,3080,3080,3070,3080,282552
+20220615,1355,3080,3085,3075,3080,541384
+20220615,1356,3080,3085,3080,3080,60533
+20220615,1357,3085,3090,3080,3090,616337
+20220615,1358,3090,3090,3085,3090,117430
+20220615,1359,3085,3090,3085,3090,164969
+20220615,1400,3090,3090,3085,3085,101833
+20220615,1401,3090,3090,3080,3080,382045
+20220615,1402,3085,3090,3080,3090,644233
+20220615,1403,3085,3090,3080,3085,698995
+20220615,1404,3085,3085,3080,3085,46621
+20220615,1405,3085,3090,3080,3085,373914
+20220615,1406,3090,3095,3085,3090,1283870
+20220615,1407,3090,3090,3085,3090,1395480
+20220615,1408,3090,3095,3090,3090,129742
+20220615,1409,3090,3095,3090,3095,317479
+20220615,1410,3095,3100,3090,3100,724164
+20220615,1411,3100,3100,3090,3095,692685
+20220615,1412,3095,3100,3095,3100,145308
+20220615,1413,3100,3105,3095,3095,1130793
+20220615,1414,3100,3105,3100,3105,677792
+20220615,1415,3100,3105,3095,3100,1024173
+20220615,1416,3100,3100,3095,3095,948584
+20220615,1417,3095,3095,3090,3090,393960
+20220615,1418,3090,3095,3090,3090,36201
+20220615,1419,3095,3095,3090,3090,200923
+20220615,1420,3090,3095,3090,3090,263326
+20220615,1421,3095,3095,3090,3090,184014
+20220615,1422,3090,3095,3090,3095,468374
+20220615,1423,3095,3100,3095,3100,41243
+20220615,1424,3095,3100,3095,3100,753803
+20220615,1425,3100,3105,3100,3100,115960
+20220615,1426,3100,3105,3095,3100,1328295
+20220615,1427,3100,3105,3100,3105,722854
+20220615,1428,3105,3110,3100,3105,1602881
+20220615,1429,3105,3110,3105,3110,99976
+20220615,1430,3110,3110,3100,3105,391633
+20220615,1431,3100,3105,3095,3095,860076
+20220615,1432,3095,3100,3095,3100,178915
+20220615,1433,3100,3105,3095,3100,588343
+20220615,1434,3105,3105,3095,3100,260660
+20220615,1435,3095,3105,3095,3100,160247
+20220615,1436,3105,3105,3095,3095,121097
+20220615,1437,3095,3100,3095,3100,15030
+20220615,1438,3100,3100,3095,3100,20413
+20220615,1439,3095,3100,3095,3100,115992
+20220615,1440,3100,3100,3095,3100,20216
+20220615,1441,3095,3100,3095,3100,67804
+20220615,1442,3100,3100,3095,3100,90836
+20220615,1443,3100,3100,3095,3100,162317
+20220615,1444,3100,3100,3095,3095,390250
+20220615,1445,3095,3100,3090,3095,1389538
+20220615,1446,3095,3100,3090,3095,270404
+20220615,1447,3095,3095,3090,3095,116096
+20220615,1448,3095,3095,3085,3085,669987
+20220615,1449,3090,3090,3080,3085,591130
+20220615,1450,3085,3090,3080,3080,173357
+20220615,1451,3085,3085,3075,3080,1078886
+20220615,1452,3075,3085,3075,3080,567140
+20220615,1453,3075,3080,3070,3070,670599
+20220615,1454,3075,3075,3070,3070,245284
+20220615,1455,3070,3080,3070,3075,1145955
+20220615,1456,3075,3080,3070,3075,534080
+20220615,1457,3075,3075,3060,3065,937806
+20220615,1458,3065,3070,3060,3065,344126
+20220615,1459,3070,3075,3065,3075,390357
+20220615,1500,3070,3080,3070,3080,608226
+20220615,1501,3080,3080,3070,3075,1513366
+20220615,1502,3070,3075,3070,3070,886652
+20220615,1503,3070,3080,3070,3080,206993
+20220615,1504,3080,3085,3075,3085,3705014
+20220615,1505,3085,3090,3080,3085,533072
+20220615,1506,3085,3085,3080,3080,957381
+20220615,1507,3080,3080,3070,3075,696659
+20220615,1508,3075,3080,3070,3075,284108
+20220615,1509,3075,3080,3075,3080,1146359
+20220615,1510,3080,3085,3075,3080,546728
+20220615,1511,3080,3080,3070,3075,380740
+20220615,1512,3075,3080,3075,3080,183235
+20220615,1513,3080,3080,3070,3075,605749
+20220615,1514,3075,3080,3075,3075,325940
+20220615,1515,3075,3080,3075,3080,155816
+20220615,1516,3080,3085,3080,3080,1480831
+20220615,1517,3085,3085,3070,3075,641121
+20220615,1518,3080,3080,3070,3075,291011
+20220615,1519,3075,3075,3070,3070,206283
+20220615,1520,3075,3075,3070,3070,1124400
+20220615,1530,3070,3070,3070,3070,2634005