init

resources/hts/252670_20220728.csv

@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20220728,0901,3005,3010,2995,3000,10639930
+20220728,0902,3000,3000,2985,2990,4458343
+20220728,0903,2990,2995,2985,2995,3662024
+20220728,0904,2990,2995,2985,2995,3269004
+20220728,0905,2995,3000,2990,2995,750703
+20220728,0906,2995,2995,2975,2980,3914814
+20220728,0907,2980,2980,2975,2975,696331
+20220728,0908,2980,2985,2975,2985,1337631
+20220728,0909,2985,2995,2980,2995,1242059
+20220728,0910,2995,2995,2990,2995,1145591
+20220728,0911,2995,3000,2990,3000,811547
+20220728,0912,3000,3005,2995,3005,1496968
+20220728,0913,3005,3015,3000,3010,1556095
+20220728,0914,3010,3020,3005,3020,3196155
+20220728,0915,3015,3020,3010,3015,834324
+20220728,0916,3015,3020,3010,3015,763585
+20220728,0917,3015,3025,3010,3015,1645611
+20220728,0918,3015,3020,3010,3015,867496
+20220728,0919,3015,3020,3010,3015,108023
+20220728,0920,3015,3020,3010,3015,635397
+20220728,0921,3015,3020,3015,3020,232809
+20220728,0922,3020,3020,3015,3015,556565
+20220728,0923,3020,3020,3010,3015,354879
+20220728,0924,3015,3015,3010,3015,81351
+20220728,0925,3015,3020,3010,3015,464995
+20220728,0926,3010,3020,3010,3015,207813
+20220728,0927,3015,3020,3010,3015,42630
+20220728,0928,3015,3015,3005,3010,1191031
+20220728,0929,3010,3015,3005,3010,406475
+20220728,0930,3010,3015,3010,3015,449474
+20220728,0931,3015,3025,3015,3020,1221134
+20220728,0932,3020,3025,3020,3025,126361
+20220728,0933,3025,3025,3015,3020,397213
+20220728,0934,3020,3020,3015,3020,195081
+20220728,0935,3015,3020,3015,3015,308899
+20220728,0936,3015,3020,3010,3015,127038
+20220728,0937,3015,3015,3010,3015,407687
+20220728,0938,3010,3020,3010,3020,410133
+20220728,0939,3020,3020,3010,3015,200212
+20220728,0940,3015,3015,3010,3015,200446
+20220728,0941,3015,3020,3010,3015,95470
+20220728,0942,3015,3015,3010,3010,660964
+20220728,0943,3010,3015,3010,3010,177474
+20220728,0944,3010,3015,3005,3005,148844
+20220728,0945,3005,3010,3005,3005,103994
+20220728,0946,3005,3010,3005,3010,888951
+20220728,0947,3010,3010,3005,3005,194438
+20220728,0948,3005,3005,3000,3000,260938
+20220728,0949,3000,3005,2995,3000,584182
+20220728,0950,3000,3000,2995,3000,52552
+20220728,0951,2995,3000,2995,2995,741810
+20220728,0952,2995,3000,2995,3000,516390
+20220728,0953,3000,3005,2995,3000,989811
+20220728,0954,3000,3005,3000,3005,20786
+20220728,0955,3005,3005,3000,3000,360003
+20220728,0956,3000,3005,3000,3005,174482
+20220728,0957,3000,3005,3000,3000,191694
+20220728,0958,3005,3005,3000,3005,39594
+20220728,0959,3005,3005,3000,3005,83439
+20220728,1000,3005,3010,3005,3010,577987
+20220728,1001,3010,3015,3010,3015,432625
+20220728,1002,3015,3020,3015,3015,758005
+20220728,1003,3020,3020,3015,3020,915653
+20220728,1004,3020,3020,3015,3020,231929
+20220728,1005,3020,3020,3010,3015,571053
+20220728,1006,3015,3020,3010,3020,84456
+20220728,1007,3020,3020,3015,3015,5388
+20220728,1008,3015,3020,3015,3020,15914
+20220728,1009,3020,3020,3015,3015,457734
+20220728,1010,3015,3025,3015,3020,934189
+20220728,1011,3020,3020,3015,3015,456132
+20220728,1012,3015,3020,3015,3020,35695
+20220728,1013,3020,3020,3015,3015,7365
+20220728,1014,3020,3020,3015,3015,20586
+20220728,1015,3015,3020,3015,3020,8385
+20220728,1016,3020,3025,3015,3020,608306
+20220728,1017,3020,3020,3015,3020,120177
+20220728,1018,3020,3025,3015,3020,253365
+20220728,1019,3025,3025,3015,3020,162662
+20220728,1020,3020,3030,3020,3025,1728469
+20220728,1021,3025,3030,3025,3025,685091
+20220728,1022,3030,3035,3025,3030,594845
+20220728,1023,3030,3035,3030,3035,144278
+20220728,1024,3035,3035,3025,3030,59942
+20220728,1025,3030,3030,3025,3025,32354
+20220728,1026,3025,3030,3025,3025,11341
+20220728,1027,3025,3030,3025,3030,121524
+20220728,1028,3030,3035,3030,3030,99127
+20220728,1029,3030,3035,3025,3030,187307
+20220728,1030,3025,3030,3025,3025,644771
+20220728,1031,3025,3025,3020,3025,645706
+20220728,1032,3025,3030,3025,3030,18294
+20220728,1033,3025,3030,3020,3025,973553
+20220728,1034,3025,3030,3020,3025,86122
+20220728,1035,3020,3025,3020,3025,95501
+20220728,1036,3025,3030,3025,3030,244363
+20220728,1037,3030,3035,3030,3035,28744
+20220728,1038,3035,3040,3030,3035,935568
+20220728,1039,3030,3035,3025,3030,384344
+20220728,1040,3030,3035,3025,3025,106652
+20220728,1041,3025,3035,3025,3035,70589
+20220728,1042,3030,3035,3030,3030,38991
+20220728,1043,3030,3035,3030,3030,151850
+20220728,1044,3030,3035,3030,3035,14139
+20220728,1045,3035,3035,3030,3030,20704
+20220728,1046,3030,3035,3030,3035,7895
+20220728,1047,3035,3035,3025,3030,562307
+20220728,1048,3030,3035,3025,3030,67642
+20220728,1049,3030,3030,3025,3030,17480
+20220728,1050,3030,3030,3025,3025,42216
+20220728,1051,3025,3030,3025,3025,7243
+20220728,1052,3025,3030,3025,3030,158779
+20220728,1053,3030,3035,3030,3030,73254
+20220728,1054,3030,3030,3025,3030,10659
+20220728,1055,3025,3030,3025,3025,77409
+20220728,1056,3025,3030,3020,3020,397581
+20220728,1057,3020,3025,3020,3020,54777
+20220728,1058,3020,3025,3020,3020,126956
+20220728,1059,3025,3025,3020,3025,803456
+20220728,1100,3020,3025,3020,3025,163057
+20220728,1101,3025,3025,3020,3025,165847
+20220728,1102,3025,3025,3020,3025,35040
+20220728,1103,3025,3030,3025,3025,73635
+20220728,1104,3025,3030,3025,3030,716086
+20220728,1105,3030,3035,3030,3030,356472
+20220728,1106,3030,3035,3030,3035,226044
+20220728,1107,3035,3035,3030,3030,97397
+20220728,1108,3030,3030,3025,3025,52011
+20220728,1109,3030,3030,3025,3025,41434
+20220728,1110,3025,3030,3025,3030,236767
+20220728,1111,3030,3030,3025,3030,22729
+20220728,1112,3030,3030,3025,3025,69273
+20220728,1113,3025,3025,3025,3025,370647
+20220728,1114,3025,3025,3020,3020,22105
+20220728,1115,3025,3025,3020,3020,15489
+20220728,1116,3025,3025,3020,3025,356926
+20220728,1117,3025,3025,3020,3020,51554
+20220728,1118,3020,3025,3020,3025,9359
+20220728,1119,3020,3025,3015,3015,513953
+20220728,1120,3015,3020,3015,3020,78084
+20220728,1121,3020,3020,3015,3015,730744
+20220728,1122,3015,3020,3015,3020,214442
+20220728,1123,3020,3020,3015,3015,32067
+20220728,1124,3020,3020,3015,3020,29859
+20220728,1125,3020,3020,3015,3020,16947
+20220728,1126,3020,3020,3015,3020,21834
+20220728,1127,3020,3020,3015,3015,18319
+20220728,1128,3020,3020,3020,3020,15714
+20220728,1129,3020,3020,3015,3020,21129
+20220728,1130,3020,3020,3020,3020,525
+20220728,1131,3020,3025,3015,3020,568504
+20220728,1132,3020,3020,3015,3020,16688
+20220728,1133,3020,3020,3015,3015,61035
+20220728,1134,3020,3020,3010,3015,592813
+20220728,1135,3015,3015,3010,3010,21474
+20220728,1136,3010,3015,3010,3010,38012
+20220728,1137,3010,3015,3010,3015,175143
+20220728,1138,3015,3020,3010,3020,8892
+20220728,1139,3015,3015,3010,3010,86309
+20220728,1140,3015,3015,3010,3010,7178
+20220728,1141,3015,3015,3010,3015,38760
+20220728,1142,3015,3020,3015,3020,65375
+20220728,1143,3020,3020,3015,3015,21276
+20220728,1144,3015,3020,3015,3015,102382
+20220728,1145,3015,3020,3015,3020,4275
+20220728,1146,3015,3015,3015,3015,32841
+20220728,1147,3020,3020,3015,3020,12635
+20220728,1148,3020,3020,3015,3020,4034
+20220728,1149,3020,3020,3015,3020,1486
+20220728,1150,3015,3015,3015,3015,19812
+20220728,1151,3015,3015,3015,3015,131819
+20220728,1152,3020,3020,3015,3015,38054
+20220728,1153,3020,3020,3015,3015,23888
+20220728,1154,3015,3020,3015,3015,14661
+20220728,1155,3015,3020,3015,3015,102315
+20220728,1156,3015,3015,3010,3015,48657
+20220728,1157,3015,3015,3010,3015,3248
+20220728,1158,3015,3015,3010,3010,19936
+20220728,1159,3015,3015,3005,3005,819967
+20220728,1200,3005,3010,3005,3010,86305
+20220728,1201,3010,3010,3005,3010,259455
+20220728,1202,3010,3015,3010,3015,172621
+20220728,1203,3015,3015,3010,3010,4263
+20220728,1204,3015,3015,3010,3015,6297
+20220728,1205,3015,3015,3010,3015,69410
+20220728,1206,3015,3015,3010,3015,49691
+20220728,1207,3015,3015,3010,3015,340608
+20220728,1208,3015,3015,3010,3015,67837
+20220728,1209,3015,3020,3010,3015,41317
+20220728,1210,3015,3015,3010,3015,17972
+20220728,1211,3010,3015,3010,3010,4183
+20220728,1212,3010,3015,3010,3015,2637
+20220728,1213,3015,3015,3010,3015,11046
+20220728,1214,3010,3015,3010,3015,71644
+20220728,1215,3015,3015,3015,3015,23968
+20220728,1216,3015,3020,3015,3015,90064
+20220728,1217,3015,3020,3015,3015,2202
+20220728,1218,3015,3025,3015,3020,842843
+20220728,1219,3020,3025,3020,3020,253377
+20220728,1220,3020,3020,3015,3020,43038
+20220728,1221,3020,3025,3015,3020,65082
+20220728,1222,3025,3025,3020,3025,2294424
+20220728,1223,3025,3030,3025,3025,930423
+20220728,1224,3025,3030,3025,3030,15423
+20220728,1225,3030,3030,3025,3025,601759
+20220728,1226,3025,3025,3020,3025,54969
+20220728,1227,3025,3030,3025,3025,233901
+20220728,1228,3025,3025,3020,3025,30612
+20220728,1229,3025,3025,3020,3025,102174
+20220728,1230,3025,3025,3020,3025,125066
+20220728,1231,3025,3030,3025,3025,116409
+20220728,1232,3025,3030,3025,3025,851
+20220728,1233,3030,3030,3025,3030,2089
+20220728,1234,3030,3030,3030,3030,23466
+20220728,1235,3030,3030,3020,3025,188947
+20220728,1236,3025,3030,3025,3025,390438
+20220728,1237,3030,3030,3025,3025,2172272
+20220728,1238,3025,3025,3020,3025,86341
+20220728,1239,3025,3025,3020,3025,16118
+20220728,1240,3025,3025,3020,3025,30759
+20220728,1241,3025,3030,3025,3030,60463
+20220728,1242,3030,3030,3020,3025,119839
+20220728,1243,3025,3025,3025,3025,7008
+20220728,1244,3025,3025,3025,3025,9113
+20220728,1245,3025,3025,3020,3025,1711
+20220728,1246,3025,3025,3020,3025,8847
+20220728,1247,3020,3025,3020,3025,6476
+20220728,1248,3025,3025,3020,3020,9796
+20220728,1249,3025,3025,3020,3020,69579
+20220728,1250,3025,3025,3020,3020,276103
+20220728,1251,3025,3025,3020,3020,19403
+20220728,1252,3025,3025,3020,3020,17969
+20220728,1253,3025,3025,3020,3025,4451
+20220728,1254,3025,3025,3025,3025,263990
+20220728,1255,3025,3030,3025,3025,2297
+20220728,1256,3025,3030,3025,3025,96483
+20220728,1257,3030,3030,3025,3030,1098463
+20220728,1258,3030,3035,3025,3035,46666
+20220728,1259,3035,3035,3030,3030,28974
+20220728,1300,3030,3035,3030,3035,273105
+20220728,1301,3030,3035,3025,3030,129092
+20220728,1302,3030,3030,3025,3030,2010
+20220728,1303,3030,3030,3025,3025,3568
+20220728,1304,3025,3030,3025,3030,18058
+20220728,1305,3030,3030,3030,3030,136920
+20220728,1306,3030,3030,3025,3030,189330
+20220728,1307,3030,3035,3030,3030,107091
+20220728,1308,3030,3035,3030,3035,11408
+20220728,1309,3030,3035,3030,3030,1244
+20220728,1310,3035,3035,3030,3030,16295
+20220728,1311,3030,3030,3025,3030,315878
+20220728,1312,3030,3035,3030,3035,74963
+20220728,1313,3035,3035,3030,3030,32662
+20220728,1314,3035,3035,3030,3035,2005
+20220728,1315,3035,3035,3030,3030,410724
+20220728,1316,3030,3030,3025,3030,22364
+20220728,1317,3030,3030,3025,3030,7229
+20220728,1318,3030,3030,3025,3030,27636
+20220728,1319,3030,3030,3025,3025,15865
+20220728,1320,3025,3025,3025,3025,103328
+20220728,1321,3025,3030,3025,3025,21148
+20220728,1322,3030,3030,3025,3025,464841
+20220728,1323,3030,3030,3025,3025,32190
+20220728,1324,3025,3025,3025,3025,100710
+20220728,1325,3025,3025,3025,3025,2265
+20220728,1326,3025,3030,3025,3030,514512
+20220728,1327,3030,3030,3025,3030,61295
+20220728,1328,3030,3030,3025,3030,6306
+20220728,1329,3030,3030,3030,3030,4306
+20220728,1330,3030,3030,3025,3030,2814
+20220728,1331,3030,3040,3030,3035,736133
+20220728,1332,3035,3040,3030,3035,1101923
+20220728,1333,3035,3035,3030,3035,93076
+20220728,1334,3035,3040,3035,3035,66865
+20220728,1335,3040,3040,3035,3040,20418
+20220728,1336,3035,3040,3035,3035,260975
+20220728,1337,3035,3040,3030,3035,157551
+20220728,1338,3035,3040,3035,3035,126375
+20220728,1339,3035,3035,3030,3035,40681
+20220728,1340,3030,3040,3030,3035,62358
+20220728,1341,3035,3040,3035,3040,9628
+20220728,1342,3035,3040,3035,3035,36487
+20220728,1343,3035,3040,3030,3035,126193
+20220728,1344,3035,3035,3030,3035,51192
+20220728,1345,3035,3035,3030,3030,126065
+20220728,1346,3035,3035,3035,3035,360823
+20220728,1347,3035,3040,3030,3035,63751
+20220728,1348,3035,3035,3030,3035,75070
+20220728,1349,3035,3040,3030,3035,15323
+20220728,1350,3035,3035,3030,3030,106762
+20220728,1351,3030,3030,3025,3025,310993
+20220728,1352,3030,3030,3025,3025,240166
+20220728,1353,3030,3030,3025,3030,5742
+20220728,1354,3030,3030,3025,3030,20376
+20220728,1355,3030,3035,3025,3030,125852
+20220728,1356,3030,3035,3025,3035,70413
+20220728,1357,3035,3035,3030,3030,170954
+20220728,1358,3030,3035,3030,3030,3271
+20220728,1359,3030,3035,3030,3035,44301
+20220728,1400,3035,3035,3035,3035,369830
+20220728,1401,3035,3035,3030,3030,4825
+20220728,1402,3030,3040,3030,3035,50566
+20220728,1403,3035,3035,3030,3035,611
+20220728,1404,3030,3035,3030,3035,508
+20220728,1405,3035,3035,3030,3035,8591
+20220728,1406,3030,3030,3025,3030,290950
+20220728,1407,3030,3035,3025,3030,732607
+20220728,1408,3030,3030,3025,3030,162300
+20220728,1409,3030,3035,3030,3030,107391
+20220728,1410,3030,3035,3030,3030,10774
+20220728,1411,3035,3035,3030,3030,31319
+20220728,1412,3035,3035,3030,3030,18074
+20220728,1413,3035,3035,3030,3030,501960
+20220728,1414,3030,3035,3030,3035,758
+20220728,1415,3035,3035,3030,3035,13080
+20220728,1416,3035,3035,3030,3035,598346
+20220728,1417,3035,3035,3035,3035,70317
+20220728,1418,3035,3035,3030,3035,13813
+20220728,1419,3035,3035,3030,3035,2321
+20220728,1420,3030,3040,3030,3035,206763
+20220728,1421,3035,3035,3030,3035,106426
+20220728,1422,3035,3035,3030,3035,136799
+20220728,1423,3035,3035,3030,3035,31284
+20220728,1424,3035,3035,3030,3035,67467
+20220728,1425,3035,3035,3030,3035,58981
+20220728,1426,3035,3040,3035,3035,67924
+20220728,1427,3035,3040,3035,3040,3841
+20220728,1428,3040,3040,3035,3040,24300
+20220728,1429,3040,3040,3035,3040,77298
+20220728,1430,3035,3040,3035,3040,7632
+20220728,1431,3040,3040,3035,3040,4421
+20220728,1432,3035,3040,3030,3035,577119
+20220728,1433,3035,3035,3030,3030,667127
+20220728,1434,3030,3030,3025,3030,259738
+20220728,1435,3030,3030,3025,3030,406906
+20220728,1436,3030,3030,3025,3030,333628
+20220728,1437,3030,3035,3025,3030,249723
+20220728,1438,3030,3035,3030,3035,159473
+20220728,1439,3035,3035,3030,3035,4854
+20220728,1440,3030,3030,3030,3030,110
+20220728,1441,3030,3035,3030,3035,32417
+20220728,1442,3035,3035,3030,3030,1872
+20220728,1443,3035,3035,3035,3035,11005
+20220728,1444,3035,3035,3030,3030,19135
+20220728,1445,3030,3030,3025,3030,270072
+20220728,1446,3030,3030,3020,3020,897394
+20220728,1447,3025,3025,3020,3025,33801
+20220728,1448,3025,3025,3020,3025,23850
+20220728,1449,3025,3025,3020,3020,30639
+20220728,1450,3020,3025,3020,3025,28248
+20220728,1451,3025,3025,3020,3025,16089
+20220728,1452,3025,3025,3020,3020,507322
+20220728,1453,3020,3025,3015,3015,634433
+20220728,1454,3020,3020,3015,3020,46092
+20220728,1455,3020,3020,3015,3020,17773
+20220728,1456,3020,3020,3015,3015,25868
+20220728,1457,3020,3025,3015,3020,510100
+20220728,1458,3020,3020,3015,3020,17015
+20220728,1459,3020,3020,3015,3015,36167
+20220728,1500,3020,3020,3015,3015,25720
+20220728,1501,3020,3020,3015,3020,11970
+20220728,1502,3020,3020,3015,3020,54153
+20220728,1503,3020,3020,3015,3020,46495
+20220728,1504,3015,3020,3010,3015,1156404
+20220728,1505,3010,3020,3010,3015,201027
+20220728,1506,3015,3020,3010,3020,158362
+20220728,1507,3020,3020,3015,3020,62022
+20220728,1508,3020,3020,3015,3015,221381
+20220728,1509,3020,3020,3015,3020,69217
+20220728,1510,3020,3020,3015,3020,23649
+20220728,1511,3020,3020,3015,3015,84366
+20220728,1512,3015,3020,3015,3015,23252
+20220728,1513,3015,3020,3015,3015,30657
+20220728,1514,3015,3020,3015,3020,30123
+20220728,1515,3015,3020,3015,3020,105696
+20220728,1516,3020,3020,3015,3020,85653
+20220728,1517,3020,3020,3015,3020,66290
+20220728,1518,3020,3020,3015,3020,125413
+20220728,1519,3015,3020,3015,3020,115804
+20220728,1520,3020,3020,3015,3015,424506
+20220728,1530,3020,3020,3020,3020,1917486