init

resources/hts/252670_20220729.csv

@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20220729,0901,2970,2980,2970,2980,4071658
+20220729,0902,2980,2985,2975,2980,3696403
+20220729,0903,2985,2985,2975,2980,1496454
+20220729,0904,2985,2990,2975,2980,1434112
+20220729,0905,2980,2980,2970,2975,1556050
+20220729,0906,2975,2985,2970,2985,1147826
+20220729,0907,2985,2985,2975,2980,947305
+20220729,0908,2980,2985,2975,2980,712063
+20220729,0909,2980,2980,2970,2975,1280695
+20220729,0910,2970,2975,2965,2970,1289330
+20220729,0911,2965,2970,2965,2965,933175
+20220729,0912,2965,2970,2960,2965,1628132
+20220729,0913,2965,2970,2960,2965,692268
+20220729,0914,2970,2970,2965,2970,301407
+20220729,0915,2970,2975,2960,2975,1557928
+20220729,0916,2975,2975,2965,2975,387959
+20220729,0917,2970,2975,2970,2970,707702
+20220729,0918,2975,2975,2970,2975,51263
+20220729,0919,2975,2980,2970,2975,706657
+20220729,0920,2975,2975,2965,2970,1002030
+20220729,0921,2970,2970,2965,2970,31403
+20220729,0922,2970,2975,2965,2970,516384
+20220729,0923,2970,2970,2965,2970,78813
+20220729,0924,2970,2970,2965,2970,82761
+20220729,0925,2970,2970,2960,2965,1167873
+20220729,0926,2965,2965,2960,2965,276030
+20220729,0927,2965,2965,2955,2960,3905580
+20220729,0928,2960,2965,2955,2960,901479
+20220729,0929,2960,2965,2960,2960,512242
+20220729,0930,2960,2965,2960,2965,525645
+20220729,0931,2960,2965,2955,2960,161905
+20220729,0932,2960,2960,2955,2960,119799
+20220729,0933,2955,2955,2945,2950,10007708
+20220729,0934,2950,2950,2940,2945,3271946
+20220729,0935,2945,2945,2940,2945,431802
+20220729,0936,2945,2945,2940,2945,684934
+20220729,0937,2945,2950,2940,2945,1260839
+20220729,0938,2950,2950,2945,2950,93334
+20220729,0939,2950,2955,2945,2950,1169832
+20220729,0940,2955,2955,2950,2950,240092
+20220729,0941,2950,2955,2950,2955,592901
+20220729,0942,2955,2960,2950,2960,1059653
+20220729,0943,2960,2960,2955,2960,91033
+20220729,0944,2960,2965,2955,2965,995096
+20220729,0945,2965,2975,2960,2975,2579447
+20220729,0946,2970,2975,2965,2970,1455786
+20220729,0947,2970,2970,2965,2970,596275
+20220729,0948,2970,2975,2965,2970,555218
+20220729,0949,2970,2970,2965,2970,210118
+20220729,0950,2970,2975,2965,2970,400723
+20220729,0951,2970,2975,2965,2970,271940
+20220729,0952,2970,2970,2965,2970,433223
+20220729,0953,2970,2970,2965,2970,462662
+20220729,0954,2970,2975,2965,2975,292098
+20220729,0955,2975,2975,2965,2970,217865
+20220729,0956,2970,2975,2970,2975,198784
+20220729,0957,2975,2975,2965,2975,204092
+20220729,0958,2970,2975,2970,2970,53797
+20220729,0959,2970,2975,2970,2975,2034921
+20220729,1000,2975,2980,2975,2975,747354
+20220729,1001,2975,2980,2975,2975,250993
+20220729,1002,2980,2980,2975,2975,335702
+20220729,1003,2975,2980,2975,2980,1538249
+20220729,1004,2980,2985,2975,2980,1630882
+20220729,1005,2980,2985,2975,2980,464786
+20220729,1006,2980,2985,2975,2980,680192
+20220729,1007,2985,2985,2980,2985,199269
+20220729,1008,2985,2990,2980,2985,856025
+20220729,1009,2980,2985,2980,2985,665990
+20220729,1010,2985,2990,2980,2980,916268
+20220729,1011,2980,2985,2980,2980,682887
+20220729,1012,2980,2985,2980,2980,22707
+20220729,1013,2985,2985,2980,2980,77011
+20220729,1014,2985,2985,2980,2980,12408
+20220729,1015,2980,2985,2975,2975,249411
+20220729,1016,2980,2980,2975,2975,339296
+20220729,1017,2980,2980,2975,2975,115442
+20220729,1018,2975,2980,2970,2975,818163
+20220729,1019,2975,2980,2975,2975,993419
+20220729,1020,2975,2980,2975,2975,56529
+20220729,1021,2975,2980,2975,2980,20600
+20220729,1022,2975,2980,2975,2980,98442
+20220729,1023,2975,2980,2975,2975,56394
+20220729,1024,2975,2980,2975,2975,8935
+20220729,1025,2975,2975,2975,2975,54895
+20220729,1026,2980,2980,2975,2980,837627
+20220729,1027,2980,2980,2975,2975,547891
+20220729,1028,2975,2975,2970,2975,770459
+20220729,1029,2970,2975,2970,2970,20789
+20220729,1030,2975,2975,2970,2970,34388
+20220729,1031,2975,2975,2970,2975,1074882
+20220729,1032,2975,2975,2970,2975,224676
+20220729,1033,2975,2980,2975,2980,703710
+20220729,1034,2980,2980,2975,2980,8351
+20220729,1035,2975,2980,2970,2975,743632
+20220729,1036,2975,2975,2970,2975,202626
+20220729,1037,2975,2980,2975,2980,42187
+20220729,1038,2975,2980,2975,2975,12739
+20220729,1039,2975,2975,2970,2970,284283
+20220729,1040,2975,2975,2970,2975,190582
+20220729,1041,2975,2980,2975,2975,461548
+20220729,1042,2975,2975,2970,2975,111269
+20220729,1043,2975,2975,2970,2970,18403
+20220729,1044,2975,2975,2970,2975,32825
+20220729,1045,2975,2975,2970,2970,5103
+20220729,1046,2975,2980,2975,2980,191723
+20220729,1047,2980,2980,2975,2975,51447
+20220729,1048,2980,2985,2975,2985,1023229
+20220729,1049,2980,2990,2980,2990,925971
+20220729,1050,2985,2990,2980,2985,203210
+20220729,1051,2985,2985,2980,2985,10291
+20220729,1052,2985,2985,2980,2980,486859
+20220729,1053,2980,2980,2975,2980,19798
+20220729,1054,2975,2980,2975,2980,86889
+20220729,1055,2980,2980,2970,2975,480895
+20220729,1056,2975,2975,2970,2975,94647
+20220729,1057,2975,2975,2970,2970,763727
+20220729,1058,2970,2975,2970,2975,244798
+20220729,1059,2975,2975,2970,2970,166876
+20220729,1100,2970,2970,2965,2970,397313
+20220729,1101,2970,2970,2965,2970,8910
+20220729,1102,2970,2975,2970,2975,403892
+20220729,1103,2975,2975,2975,2975,10141
+20220729,1104,2970,2975,2970,2975,15938
+20220729,1105,2975,2975,2970,2975,9994
+20220729,1106,2970,2975,2970,2970,2599
+20220729,1107,2975,2975,2970,2975,12695
+20220729,1108,2975,2975,2970,2975,36160
+20220729,1109,2970,2975,2970,2975,481445
+20220729,1110,2975,2980,2975,2975,25493
+20220729,1111,2975,2980,2975,2975,28660
+20220729,1112,2980,2980,2975,2975,32492
+20220729,1113,2975,2980,2975,2980,585
+20220729,1114,2980,2980,2975,2980,32402
+20220729,1115,2975,2980,2975,2980,7126
+20220729,1116,2980,2980,2975,2980,92462
+20220729,1117,2980,2980,2975,2980,535589
+20220729,1118,2980,2985,2980,2980,166737
+20220729,1119,2980,2980,2975,2980,2055
+20220729,1120,2980,2985,2980,2980,125673
+20220729,1121,2980,2985,2975,2980,345460
+20220729,1122,2985,2985,2980,2980,148937
+20220729,1123,2980,2980,2975,2980,782010
+20220729,1124,2980,2985,2980,2980,477385
+20220729,1125,2980,2985,2975,2980,69432
+20220729,1126,2980,2985,2980,2985,176653
+20220729,1127,2985,2985,2980,2985,6692
+20220729,1128,2985,2985,2980,2985,20610
+20220729,1129,2980,2980,2975,2980,335355
+20220729,1130,2980,2980,2975,2980,49220
+20220729,1131,2980,2980,2975,2980,6114
+20220729,1132,2975,2980,2975,2975,288161
+20220729,1133,2980,2985,2975,2980,299901
+20220729,1134,2980,2985,2980,2980,61907
+20220729,1135,2985,2985,2980,2985,3866
+20220729,1136,2980,2985,2980,2985,5738
+20220729,1137,2985,2985,2980,2985,1388
+20220729,1138,2985,2985,2980,2985,7693
+20220729,1139,2985,2985,2980,2980,12946
+20220729,1140,2985,2985,2980,2980,130177
+20220729,1141,2980,2980,2975,2980,353704
+20220729,1142,2980,2985,2975,2980,408096
+20220729,1143,2980,2985,2980,2980,154349
+20220729,1144,2985,2985,2980,2980,106648
+20220729,1145,2985,2985,2980,2980,21616
+20220729,1146,2980,2980,2975,2980,36250
+20220729,1147,2980,2985,2975,2975,7407
+20220729,1148,2980,2985,2975,2980,81095
+20220729,1149,2985,2985,2980,2985,1662
+20220729,1150,2980,2985,2975,2980,164470
+20220729,1151,2980,2985,2980,2980,8179
+20220729,1152,2980,2980,2980,2980,6198
+20220729,1153,2980,2985,2980,2985,600
+20220729,1154,2985,2985,2980,2985,43703
+20220729,1155,2985,2985,2985,2985,13440
+20220729,1156,2985,2985,2985,2985,73714
+20220729,1157,2980,2985,2980,2980,97216
+20220729,1158,2980,2985,2980,2980,5931
+20220729,1159,2980,2985,2980,2980,47845
+20220729,1200,2980,2985,2980,2980,1514
+20220729,1201,2980,2980,2980,2980,9100
+20220729,1202,2985,2985,2980,2980,1132
+20220729,1203,2985,2985,2980,2980,55823
+20220729,1204,2980,2985,2980,2980,124124
+20220729,1205,2980,2985,2980,2980,32111
+20220729,1206,2980,2985,2980,2980,12876
+20220729,1207,2980,2985,2980,2985,5440
+20220729,1208,2985,2985,2980,2980,3760
+20220729,1209,2980,2985,2980,2980,3291
+20220729,1210,2980,2985,2980,2985,6427
+20220729,1211,2980,2985,2980,2985,3568
+20220729,1212,2985,2985,2980,2980,335
+20220729,1213,2980,2985,2980,2980,5139
+20220729,1214,2980,2985,2980,2985,1200
+20220729,1215,2985,2985,2980,2985,40242
+20220729,1216,2980,2985,2980,2980,11264
+20220729,1217,2980,2980,2980,2980,25510
+20220729,1218,2980,2985,2980,2985,5542
+20220729,1219,2980,2985,2980,2985,986
+20220729,1220,2980,2985,2980,2985,12638
+20220729,1221,2985,2985,2980,2985,5172
+20220729,1222,2985,2985,2980,2985,8294
+20220729,1223,2985,2985,2980,2985,5493
+20220729,1224,2980,2985,2980,2980,4917
+20220729,1225,2980,2985,2980,2985,13337
+20220729,1226,2985,2985,2980,2985,37452
+20220729,1227,2985,2985,2980,2980,305717
+20220729,1228,2985,2985,2980,2980,66946
+20220729,1229,2985,2985,2980,2985,4147
+20220729,1230,2985,2990,2980,2985,1368015
+20220729,1231,2985,2995,2985,2990,1200844
+20220729,1232,2995,2995,2990,2995,194076
+20220729,1233,2995,3000,2995,3000,637581
+20220729,1234,2995,3000,2995,3000,194236
+20220729,1235,2995,3000,2990,2995,480689
+20220729,1236,2990,3000,2990,3000,398922
+20220729,1237,3000,3000,2995,3000,522398
+20220729,1238,3000,3000,2995,2995,74443
+20220729,1239,2995,3000,2995,3000,93872
+20220729,1240,2995,3000,2995,3000,56482
+20220729,1241,3000,3000,2995,3000,51656
+20220729,1242,2995,3000,2995,2995,4309
+20220729,1243,3000,3005,2995,3000,593533
+20220729,1244,3000,3005,3000,3000,57499
+20220729,1245,3000,3005,3000,3005,988467
+20220729,1246,3005,3005,3000,3000,430724
+20220729,1247,3000,3005,3000,3005,93216
+20220729,1248,3005,3005,3000,3005,48581
+20220729,1249,3005,3005,3000,3005,30537
+20220729,1250,3005,3005,3000,3005,901798
+20220729,1251,3005,3010,3000,3005,245496
+20220729,1252,3005,3005,3000,3005,16771
+20220729,1253,3000,3010,3000,3010,242662
+20220729,1254,3005,3010,3000,3005,136610
+20220729,1255,3005,3005,3000,3005,176471
+20220729,1256,3000,3005,3000,3005,115244
+20220729,1257,3000,3005,2995,3000,556532
+20220729,1258,3000,3005,2995,3000,109700
+20220729,1259,3005,3005,3000,3005,3416
+20220729,1300,3000,3005,2995,3000,243530
+20220729,1301,3005,3005,3000,3005,5014
+20220729,1302,3000,3000,3000,3000,212111
+20220729,1303,3000,3000,2995,2995,8347
+20220729,1304,3000,3000,2995,2995,14995
+20220729,1305,2995,3000,2995,3000,11235
+20220729,1306,3000,3005,2995,3000,108066
+20220729,1307,3000,3005,3000,3000,178195
+20220729,1308,3000,3000,2995,3000,204245
+20220729,1309,3000,3000,2995,3000,5624
+20220729,1310,2995,3000,2995,3000,35685
+20220729,1311,3000,3000,2995,3000,18360
+20220729,1312,3000,3000,2995,3000,19910
+20220729,1313,3000,3000,2995,3000,50897
+20220729,1314,3000,3000,2995,3000,6200
+20220729,1315,3000,3000,2995,2995,5602
+20220729,1316,2995,3000,2995,3000,30259
+20220729,1317,3000,3000,2995,3000,14108
+20220729,1318,3000,3000,2995,2995,5772
+20220729,1319,2995,3000,2995,2995,25208
+20220729,1320,2995,3000,2995,3000,7859
+20220729,1321,3000,3000,2995,3000,16690
+20220729,1322,3000,3000,2995,2995,55814
+20220729,1323,2995,2995,2990,2995,985840
+20220729,1324,2995,2995,2990,2995,47605
+20220729,1325,2995,2995,2990,2995,22594
+20220729,1326,2995,2995,2990,2995,153666
+20220729,1327,2995,3000,2995,2995,116834
+20220729,1328,3000,3000,2995,2995,20891
+20220729,1329,3000,3005,3000,3005,465606
+20220729,1330,3005,3005,3000,3005,128047
+20220729,1331,3000,3005,3000,3005,11030
+20220729,1332,3005,3005,3005,3005,3792
+20220729,1333,3005,3005,3000,3000,7770
+20220729,1334,3000,3005,3000,3005,154880
+20220729,1335,3005,3005,3000,3005,81553
+20220729,1336,3005,3005,3000,3005,77297
+20220729,1337,3000,3005,3000,3005,79976
+20220729,1338,3005,3005,3000,3005,5427
+20220729,1339,3005,3005,3000,3005,75278
+20220729,1340,3000,3005,3000,3000,21882
+20220729,1341,3000,3005,3000,3000,352626
+20220729,1342,3000,3000,2995,2995,103005
+20220729,1343,3000,3000,2995,2995,73052
+20220729,1344,3000,3005,3000,3005,20246
+20220729,1345,3005,3005,3000,3000,83011
+20220729,1346,3000,3005,2995,3000,53475
+20220729,1347,3000,3005,3000,3005,4070
+20220729,1348,3000,3005,3000,3005,846792
+20220729,1349,3005,3010,3005,3005,265612
+20220729,1350,3010,3010,3005,3005,11541
+20220729,1351,3005,3005,3000,3005,162757
+20220729,1352,3005,3010,3000,3005,26292
+20220729,1353,3005,3010,3005,3005,42011
+20220729,1354,3010,3010,3005,3005,30297
+20220729,1355,3005,3005,3000,3005,5902
+20220729,1356,3005,3005,3000,3000,4680
+20220729,1357,3000,3010,3000,3005,33813
+20220729,1358,3005,3005,3000,3005,71818
+20220729,1359,3005,3005,3000,3000,2378
+20220729,1400,3000,3005,3000,3005,2018
+20220729,1401,3005,3005,3005,3005,2233
+20220729,1402,3005,3005,3000,3005,8278
+20220729,1403,3000,3005,3000,3005,2799
+20220729,1404,3000,3005,3000,3005,122793
+20220729,1405,3005,3005,3000,3005,18282
+20220729,1406,3005,3005,3000,3005,79248
+20220729,1407,3005,3005,3005,3005,54598
+20220729,1408,3000,3005,3000,3000,63632
+20220729,1409,3005,3005,3000,3005,1864
+20220729,1410,3005,3005,3005,3005,117983
+20220729,1411,3005,3010,3005,3005,52588
+20220729,1412,3005,3015,3005,3010,1278877
+20220729,1413,3010,3015,3010,3010,86679
+20220729,1414,3010,3015,3010,3015,16564
+20220729,1415,3015,3015,3010,3015,28674
+20220729,1416,3015,3015,3010,3015,42977
+20220729,1417,3015,3015,3010,3010,246692
+20220729,1418,3015,3015,3005,3010,570290
+20220729,1419,3010,3015,3005,3010,793234
+20220729,1420,3005,3015,3005,3005,378251
+20220729,1421,3005,3010,3005,3005,27118
+20220729,1422,3010,3010,3005,3005,468024
+20220729,1423,3005,3010,3005,3005,65493
+20220729,1424,3010,3010,3000,3005,59687
+20220729,1425,3005,3005,3000,3005,180548
+20220729,1426,3010,3010,3000,3005,191497
+20220729,1427,3005,3005,3000,3000,6718
+20220729,1428,3000,3005,3000,3000,61911
+20220729,1429,3000,3005,3000,3000,1078819
+20220729,1430,3000,3000,3000,3000,211174
+20220729,1431,3000,3005,2995,3000,382824
+20220729,1432,3000,3000,2995,2995,41324
+20220729,1433,3000,3000,2995,3000,31161
+20220729,1434,3000,3000,2995,2995,633153
+20220729,1435,3000,3000,2995,3000,18615
+20220729,1436,3000,3000,2990,2995,1026207
+20220729,1437,2995,2995,2990,2995,550993
+20220729,1438,2995,2995,2990,2995,72264
+20220729,1439,2995,2995,2990,2995,36865
+20220729,1440,2995,3000,2990,2995,136143
+20220729,1441,3000,3000,2995,3000,41164
+20220729,1442,3000,3000,2995,3000,324609
+20220729,1443,2995,3000,2995,2995,32252
+20220729,1444,3000,3000,2995,3000,103326
+20220729,1445,3000,3000,2995,2995,54548
+20220729,1446,2995,3000,2995,3000,2714
+20220729,1447,2995,3000,2995,2995,77222
+20220729,1448,2995,2995,2990,2995,588192
+20220729,1449,2995,2995,2990,2990,16170
+20220729,1450,2995,2995,2990,2995,1010288
+20220729,1451,2995,3000,2995,2995,87740
+20220729,1452,2995,3000,2995,3000,75162
+20220729,1453,2995,3000,2995,2995,18008
+20220729,1454,2995,3000,2995,3000,6925
+20220729,1455,3000,3000,3000,3000,1222
+20220729,1456,3000,3000,2990,2995,599871
+20220729,1457,2995,3000,2990,2995,230178
+20220729,1458,2995,3000,2995,3000,134786
+20220729,1459,3000,3000,2995,2995,208762
+20220729,1500,2995,3000,2995,2995,215591
+20220729,1501,2995,3000,2990,3000,41821
+20220729,1502,3000,3000,2995,3000,4500
+20220729,1503,2995,3000,2990,2995,192637
+20220729,1504,2995,2995,2990,2995,65469
+20220729,1505,2995,2995,2990,2995,44999
+20220729,1506,2990,2995,2990,2995,15187
+20220729,1507,2990,2995,2990,2995,422337
+20220729,1508,2990,2995,2990,2990,56221
+20220729,1509,2995,2995,2990,2995,10794
+20220729,1510,2995,2995,2990,2995,168698
+20220729,1511,2995,2995,2990,2995,13870
+20220729,1512,2995,2995,2990,2990,69571
+20220729,1513,2995,2995,2990,2995,42762
+20220729,1514,2995,3000,2990,3000,510772
+20220729,1515,2995,3000,2990,3000,181550
+20220729,1516,2995,3000,2995,3000,488413
+20220729,1517,2995,3000,2995,3000,44694
+20220729,1518,2995,3000,2995,3000,13153
+20220729,1519,2995,3000,2995,3000,69249
+20220729,1520,3000,3000,2995,3000,43241
+20220729,1530,2995,2995,2995,2995,1789069