init

resources/hts/252670_20210504.csv

@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20210504,0901,2045,2045,2035,2045,4686166
+20210504,0902,2040,2045,2035,2040,1765251
+20210504,0903,2035,2045,2035,2040,1800697
+20210504,0904,2035,2040,2035,2035,1785542
+20210504,0905,2035,2040,2035,2035,1049860
+20210504,0906,2040,2045,2035,2035,1771279
+20210504,0907,2040,2045,2035,2040,1068815
+20210504,0908,2040,2045,2040,2040,475057
+20210504,0909,2045,2045,2040,2040,82792
+20210504,0910,2045,2050,2040,2050,1747197
+20210504,0911,2050,2055,2045,2055,2436864
+20210504,0912,2050,2055,2050,2055,1767212
+20210504,0913,2050,2060,2050,2050,2175112
+20210504,0914,2055,2055,2045,2045,1978477
+20210504,0915,2045,2055,2045,2055,1024232
+20210504,0916,2055,2055,2040,2040,1884097
+20210504,0917,2045,2045,2040,2045,316293
+20210504,0918,2040,2045,2040,2045,652037
+20210504,0919,2050,2050,2045,2050,308084
+20210504,0920,2045,2055,2045,2055,1792290
+20210504,0921,2050,2055,2050,2055,1396983
+20210504,0922,2055,2060,2050,2050,2443182
+20210504,0923,2055,2055,2045,2055,1305302
+20210504,0924,2055,2055,2045,2055,481706
+20210504,0925,2055,2055,2045,2045,1211997
+20210504,0926,2050,2055,2045,2050,353339
+20210504,0927,2045,2050,2045,2050,95111
+20210504,0928,2050,2055,2045,2045,649730
+20210504,0929,2050,2050,2045,2050,279357
+20210504,0930,2045,2045,2040,2040,2083834
+20210504,0931,2045,2045,2040,2040,128744
+20210504,0932,2045,2045,2040,2045,126557
+20210504,0933,2040,2050,2040,2050,1363534
+20210504,0934,2045,2050,2045,2050,250190
+20210504,0935,2045,2050,2045,2050,527805
+20210504,0936,2045,2055,2045,2050,1794102
+20210504,0937,2050,2050,2040,2045,2358169
+20210504,0938,2045,2045,2040,2040,2771455
+20210504,0939,2045,2045,2035,2035,643565
+20210504,0940,2040,2045,2035,2040,2666790
+20210504,0941,2035,2045,2035,2040,91409
+20210504,0942,2045,2045,2035,2040,824717
+20210504,0943,2040,2040,2035,2035,444936
+20210504,0944,2040,2040,2035,2035,137605
+20210504,0945,2035,2040,2035,2035,76731
+20210504,0946,2040,2040,2030,2035,3069502
+20210504,0947,2040,2040,2030,2030,403628
+20210504,0948,2035,2035,2030,2035,1745310
+20210504,0949,2030,2040,2030,2035,970653
+20210504,0950,2035,2040,2030,2035,1061925
+20210504,0951,2040,2040,2030,2035,123490
+20210504,0952,2035,2040,2030,2035,817457
+20210504,0953,2035,2035,2030,2035,172850
+20210504,0954,2035,2040,2030,2040,1747642
+20210504,0955,2040,2040,2035,2040,47504
+20210504,0956,2035,2040,2035,2040,46584
+20210504,0957,2035,2045,2035,2040,3317524
+20210504,0958,2045,2045,2040,2045,187072
+20210504,0959,2045,2045,2040,2045,143948
+20210504,1000,2040,2045,2035,2040,1105255
+20210504,1001,2035,2045,2035,2045,448503
+20210504,1002,2045,2045,2035,2035,224612
+20210504,1003,2035,2045,2035,2035,245551
+20210504,1004,2040,2040,2030,2030,2015836
+20210504,1005,2035,2035,2030,2035,232091
+20210504,1006,2035,2040,2030,2040,1729064
+20210504,1007,2040,2040,2030,2030,290597
+20210504,1008,2030,2040,2030,2030,984011
+20210504,1009,2035,2040,2030,2035,1781814
+20210504,1010,2035,2035,2030,2035,620447
+20210504,1011,2035,2035,2030,2035,134739
+20210504,1012,2030,2035,2030,2030,65182
+20210504,1013,2035,2040,2030,2040,227161
+20210504,1014,2035,2040,2030,2035,755974
+20210504,1015,2035,2035,2030,2035,38895
+20210504,1016,2035,2035,2030,2035,26682
+20210504,1017,2030,2040,2030,2040,285905
+20210504,1018,2035,2040,2035,2035,237372
+20210504,1019,2040,2040,2035,2040,28867
+20210504,1020,2040,2040,2035,2040,14791
+20210504,1021,2035,2040,2035,2040,73922
+20210504,1022,2035,2045,2035,2040,2058547
+20210504,1023,2045,2045,2040,2040,6747
+20210504,1024,2045,2050,2040,2050,7136999
+20210504,1025,2050,2050,2045,2045,870028
+20210504,1026,2045,2050,2040,2050,340018
+20210504,1027,2045,2050,2040,2050,393282
+20210504,1028,2050,2050,2040,2045,118719
+20210504,1029,2050,2050,2045,2045,1116607
+20210504,1030,2050,2050,2045,2050,57338
+20210504,1031,2050,2050,2045,2050,63693
+20210504,1032,2045,2050,2040,2050,1384220
+20210504,1033,2045,2050,2040,2040,382727
+20210504,1034,2040,2045,2040,2040,75012
+20210504,1035,2040,2045,2040,2045,1122354
+20210504,1036,2045,2045,2040,2045,31842
+20210504,1037,2045,2050,2040,2040,2750048
+20210504,1038,2045,2045,2035,2040,625981
+20210504,1039,2040,2045,2035,2040,40851
+20210504,1040,2045,2045,2040,2040,11684
+20210504,1041,2045,2050,2040,2050,816529
+20210504,1042,2045,2050,2045,2050,141833
+20210504,1043,2045,2050,2045,2045,43566
+20210504,1044,2050,2050,2040,2045,966642
+20210504,1045,2045,2050,2040,2050,692976
+20210504,1046,2050,2050,2040,2045,114861
+20210504,1047,2040,2045,2040,2045,53757
+20210504,1048,2040,2050,2040,2045,167537
+20210504,1049,2045,2050,2040,2045,323489
+20210504,1050,2045,2050,2040,2045,98326
+20210504,1051,2045,2050,2040,2040,79260
+20210504,1052,2045,2045,2040,2045,53970
+20210504,1053,2040,2045,2035,2035,1881283
+20210504,1054,2035,2040,2035,2035,17400
+20210504,1055,2040,2040,2035,2040,62859
+20210504,1056,2040,2040,2035,2040,345236
+20210504,1057,2035,2045,2035,2035,150953
+20210504,1058,2035,2045,2035,2040,261005
+20210504,1059,2040,2040,2035,2040,47946
+20210504,1100,2040,2045,2035,2040,111145
+20210504,1101,2040,2045,2040,2040,33250
+20210504,1102,2040,2045,2035,2040,240958
+20210504,1103,2040,2040,2035,2040,45273
+20210504,1104,2040,2040,2035,2035,121467
+20210504,1105,2035,2040,2035,2035,238609
+20210504,1106,2040,2040,2035,2035,17015
+20210504,1107,2035,2040,2035,2035,13808
+20210504,1108,2040,2045,2035,2040,1458649
+20210504,1109,2040,2045,2035,2045,62169
+20210504,1110,2045,2045,2040,2045,42272
+20210504,1111,2045,2045,2040,2045,20481
+20210504,1112,2045,2050,2040,2045,2880668
+20210504,1113,2040,2045,2040,2040,11983
+20210504,1114,2045,2045,2040,2045,8301
+20210504,1115,2045,2050,2040,2045,790830
+20210504,1116,2045,2050,2040,2045,248893
+20210504,1117,2045,2055,2045,2050,4141352
+20210504,1118,2050,2055,2045,2050,1384817
+20210504,1119,2050,2055,2045,2050,733347
+20210504,1120,2050,2055,2045,2050,400716
+20210504,1121,2055,2055,2050,2055,245578
+20210504,1122,2050,2055,2045,2050,283473
+20210504,1123,2055,2055,2050,2050,77286
+20210504,1124,2055,2060,2050,2055,5101214
+20210504,1125,2060,2060,2050,2055,1228880
+20210504,1126,2055,2055,2050,2055,51646
+20210504,1127,2050,2055,2050,2050,15444
+20210504,1128,2055,2055,2050,2050,161843
+20210504,1129,2055,2055,2045,2050,805347
+20210504,1130,2050,2050,2045,2045,122619
+20210504,1131,2050,2050,2045,2050,80806
+20210504,1132,2050,2050,2045,2050,225480
+20210504,1133,2050,2055,2045,2050,1783009
+20210504,1134,2050,2055,2050,2050,1053738
+20210504,1135,2055,2055,2045,2055,225729
+20210504,1136,2055,2055,2050,2050,15499
+20210504,1137,2050,2055,2050,2050,20161
+20210504,1138,2055,2055,2050,2050,4961
+20210504,1139,2050,2055,2050,2050,14451
+20210504,1140,2050,2055,2050,2055,2312491
+20210504,1141,2055,2055,2050,2055,167507
+20210504,1142,2055,2055,2050,2050,28093
+20210504,1143,2050,2055,2050,2050,117703
+20210504,1144,2055,2055,2050,2055,1074030
+20210504,1145,2050,2060,2050,2055,702411
+20210504,1146,2055,2060,2050,2055,197904
+20210504,1147,2050,2055,2050,2055,49920
+20210504,1148,2050,2060,2050,2055,813715
+20210504,1149,2050,2055,2050,2055,199783
+20210504,1150,2055,2055,2050,2050,137630
+20210504,1151,2055,2055,2045,2050,1491698
+20210504,1152,2050,2055,2045,2050,305448
+20210504,1153,2050,2055,2050,2050,66539
+20210504,1154,2055,2055,2050,2050,13560
+20210504,1155,2055,2055,2050,2055,52394
+20210504,1156,2050,2055,2045,2050,594143
+20210504,1157,2050,2055,2050,2050,168135
+20210504,1158,2050,2055,2045,2045,463361
+20210504,1159,2045,2050,2045,2050,26654
+20210504,1200,2045,2050,2045,2050,28032
+20210504,1201,2045,2050,2045,2050,40633
+20210504,1202,2045,2050,2045,2050,23499
+20210504,1203,2050,2050,2045,2050,64652
+20210504,1204,2045,2050,2045,2045,12152
+20210504,1205,2045,2055,2045,2050,1329876
+20210504,1206,2050,2050,2045,2050,37270
+20210504,1207,2050,2050,2045,2050,39099
+20210504,1208,2050,2050,2045,2050,16001
+20210504,1209,2045,2050,2045,2050,26592
+20210504,1210,2050,2050,2045,2045,113514
+20210504,1211,2045,2050,2045,2050,61588
+20210504,1212,2045,2050,2045,2045,14387
+20210504,1213,2045,2055,2045,2050,1114852
+20210504,1214,2050,2055,2045,2055,314909
+20210504,1215,2050,2055,2050,2055,39834
+20210504,1216,2050,2055,2050,2055,191711
+20210504,1217,2055,2055,2050,2050,115293
+20210504,1218,2055,2055,2050,2055,4585
+20210504,1219,2050,2055,2045,2050,709224
+20210504,1220,2050,2055,2045,2050,158819
+20210504,1221,2050,2055,2045,2055,66381
+20210504,1222,2055,2055,2050,2055,32472
+20210504,1223,2050,2055,2045,2055,670035
+20210504,1224,2045,2050,2045,2045,202005
+20210504,1225,2050,2055,2045,2050,460400
+20210504,1226,2055,2055,2050,2055,29825
+20210504,1227,2055,2055,2050,2055,7822
+20210504,1228,2055,2055,2045,2045,189467
+20210504,1229,2050,2050,2045,2050,12564
+20210504,1230,2045,2050,2045,2045,29912
+20210504,1231,2050,2050,2045,2045,107334
+20210504,1232,2045,2050,2045,2045,60579
+20210504,1233,2045,2050,2045,2045,129722
+20210504,1234,2045,2050,2040,2045,2971657
+20210504,1235,2040,2045,2040,2045,36135
+20210504,1236,2040,2045,2040,2040,15595
+20210504,1237,2045,2045,2040,2040,181880
+20210504,1238,2045,2045,2040,2045,26264
+20210504,1239,2045,2045,2040,2040,30413
+20210504,1240,2045,2045,2040,2040,42761
+20210504,1241,2040,2045,2040,2045,24794
+20210504,1242,2040,2045,2040,2045,377171
+20210504,1243,2040,2045,2040,2045,42503
+20210504,1244,2045,2045,2040,2040,28172
+20210504,1245,2040,2045,2040,2045,106820
+20210504,1246,2040,2045,2040,2040,51282
+20210504,1247,2040,2045,2040,2040,6488
+20210504,1248,2045,2045,2040,2045,46662
+20210504,1249,2040,2045,2040,2045,116052
+20210504,1250,2040,2050,2040,2050,1166263
+20210504,1251,2045,2050,2040,2045,426522
+20210504,1252,2045,2045,2040,2040,58352
+20210504,1253,2040,2050,2040,2045,303820
+20210504,1254,2045,2050,2045,2045,554328
+20210504,1255,2050,2050,2045,2050,21420
+20210504,1256,2050,2050,2045,2045,51509
+20210504,1257,2045,2050,2045,2045,58225
+20210504,1258,2045,2050,2040,2045,320317
+20210504,1259,2045,2050,2040,2050,434323
+20210504,1300,2050,2050,2045,2045,36354
+20210504,1301,2045,2050,2045,2045,32693
+20210504,1302,2050,2050,2045,2050,38197
+20210504,1303,2045,2050,2045,2050,39583
+20210504,1304,2050,2050,2045,2050,25222
+20210504,1305,2045,2050,2045,2050,47287
+20210504,1306,2050,2050,2045,2050,53779
+20210504,1307,2045,2050,2045,2045,40683
+20210504,1308,2050,2050,2045,2045,32329
+20210504,1309,2050,2050,2045,2050,44144
+20210504,1310,2045,2050,2040,2045,1462887
+20210504,1311,2050,2050,2045,2050,48059
+20210504,1312,2050,2050,2045,2050,26212
+20210504,1313,2045,2050,2040,2050,1324531
+20210504,1314,2045,2050,2045,2050,5560
+20210504,1315,2050,2050,2045,2050,56723
+20210504,1316,2050,2050,2045,2045,28553
+20210504,1317,2050,2055,2045,2050,3706196
+20210504,1318,2055,2055,2045,2050,55456
+20210504,1319,2050,2055,2045,2050,907043
+20210504,1320,2050,2055,2045,2050,1788412
+20210504,1321,2050,2055,2045,2050,194212
+20210504,1322,2050,2055,2050,2055,221733
+20210504,1323,2055,2055,2045,2050,229243
+20210504,1324,2050,2055,2045,2050,1150353
+20210504,1325,2045,2050,2045,2045,49347
+20210504,1326,2045,2050,2045,2045,70012
+20210504,1327,2050,2050,2045,2050,47809
+20210504,1328,2050,2050,2045,2045,64268
+20210504,1329,2045,2050,2045,2045,61678
+20210504,1330,2045,2050,2040,2045,2133239
+20210504,1331,2045,2050,2040,2045,1121525
+20210504,1332,2040,2045,2040,2045,45134
+20210504,1333,2045,2045,2040,2045,94871
+20210504,1334,2045,2050,2040,2045,1314311
+20210504,1335,2050,2050,2045,2045,59516
+20210504,1336,2050,2050,2045,2050,32445
+20210504,1337,2045,2050,2045,2050,38768
+20210504,1338,2050,2050,2045,2050,49361
+20210504,1339,2050,2050,2045,2050,47765
+20210504,1340,2050,2050,2045,2050,22607
+20210504,1341,2045,2050,2040,2045,442692
+20210504,1342,2050,2050,2045,2045,40102
+20210504,1343,2045,2050,2040,2045,1931029
+20210504,1344,2050,2050,2040,2045,143499
+20210504,1345,2040,2050,2040,2045,674803
+20210504,1346,2040,2045,2040,2045,2602942
+20210504,1347,2045,2045,2040,2045,321753
+20210504,1348,2045,2050,2040,2045,1182296
+20210504,1349,2045,2045,2040,2040,12638
+20210504,1350,2040,2045,2040,2040,205813
+20210504,1351,2045,2045,2040,2045,161461
+20210504,1352,2040,2045,2040,2045,27470
+20210504,1353,2040,2045,2040,2040,56481
+20210504,1354,2040,2045,2035,2040,3764052
+20210504,1355,2040,2045,2040,2045,45664
+20210504,1356,2045,2045,2040,2045,162012
+20210504,1357,2045,2045,2040,2045,6175
+20210504,1358,2040,2045,2035,2035,633296
+20210504,1359,2035,2045,2035,2040,923760
+20210504,1400,2045,2045,2035,2040,97491
+20210504,1401,2040,2040,2035,2040,145683
+20210504,1402,2040,2040,2035,2040,225556
+20210504,1403,2035,2040,2035,2035,144415
+20210504,1404,2035,2040,2030,2040,4414687
+20210504,1405,2035,2040,2035,2040,124061
+20210504,1406,2035,2040,2030,2035,488057
+20210504,1407,2035,2035,2030,2030,1365830
+20210504,1408,2030,2035,2030,2030,148452
+20210504,1409,2030,2035,2030,2035,280358
+20210504,1410,2030,2035,2030,2030,191716
+20210504,1411,2030,2035,2030,2035,220728
+20210504,1412,2030,2035,2030,2030,2428426
+20210504,1413,2035,2040,2030,2035,1487962
+20210504,1414,2035,2040,2030,2040,236379
+20210504,1415,2035,2040,2035,2035,120296
+20210504,1416,2035,2040,2030,2035,374866
+20210504,1417,2030,2040,2030,2040,234505
+20210504,1418,2035,2035,2030,2030,1719174
+20210504,1419,2030,2035,2030,2030,30438
+20210504,1420,2030,2035,2030,2030,51796
+20210504,1421,2030,2035,2025,2030,4274414
+20210504,1422,2030,2035,2025,2030,808763
+20210504,1423,2030,2035,2025,2030,692243
+20210504,1424,2030,2030,2025,2025,62405
+20210504,1425,2030,2030,2025,2030,906798
+20210504,1426,2035,2035,2025,2030,419689
+20210504,1427,2030,2030,2025,2030,115818
+20210504,1428,2030,2030,2025,2025,41355
+20210504,1429,2025,2030,2020,2025,3520378
+20210504,1430,2020,2025,2020,2020,305250
+20210504,1431,2020,2025,2020,2025,94876
+20210504,1432,2025,2025,2020,2025,389506
+20210504,1433,2025,2025,2020,2025,141929
+20210504,1434,2025,2030,2020,2020,3725802
+20210504,1435,2025,2030,2020,2030,1609252
+20210504,1436,2025,2030,2020,2025,655740
+20210504,1437,2025,2030,2020,2030,1529601
+20210504,1438,2025,2030,2020,2025,1014026
+20210504,1439,2025,2030,2020,2030,131977
+20210504,1440,2030,2030,2020,2020,366235
+20210504,1441,2020,2030,2020,2030,393626
+20210504,1442,2030,2030,2020,2020,1148875
+20210504,1443,2025,2025,2020,2020,41235
+20210504,1444,2020,2025,2020,2020,32171
+20210504,1445,2025,2025,2020,2025,119760
+20210504,1446,2020,2025,2020,2020,510966
+20210504,1447,2020,2025,2020,2025,82788
+20210504,1448,2020,2025,2020,2025,218894
+20210504,1449,2025,2025,2020,2020,33650
+20210504,1450,2025,2025,2015,2020,4839120
+20210504,1451,2020,2020,2015,2015,194370
+20210504,1452,2020,2025,2015,2020,747882
+20210504,1453,2020,2025,2015,2020,248681
+20210504,1454,2020,2025,2015,2020,776039
+20210504,1455,2020,2020,2015,2015,598076
+20210504,1456,2015,2020,2015,2020,128837
+20210504,1457,2020,2025,2015,2025,898363
+20210504,1458,2020,2025,2015,2020,598252
+20210504,1459,2020,2020,2015,2020,339900
+20210504,1500,2015,2025,2015,2025,683285
+20210504,1501,2020,2025,2020,2020,38316
+20210504,1502,2020,2025,2020,2020,885559
+20210504,1503,2015,2020,2015,2020,209706
+20210504,1504,2020,2020,2015,2020,36950
+20210504,1505,2020,2020,2015,2020,81066
+20210504,1506,2015,2020,2015,2015,219240
+20210504,1507,2015,2020,2015,2015,105080
+20210504,1508,2015,2020,2015,2015,306417
+20210504,1509,2020,2020,2010,2010,3492210
+20210504,1510,2015,2015,2010,2015,171268
+20210504,1511,2015,2020,2010,2015,3211709
+20210504,1512,2010,2015,2010,2015,151140
+20210504,1513,2015,2015,2010,2015,182967
+20210504,1514,2015,2015,2010,2015,79317
+20210504,1515,2010,2015,2010,2015,77437
+20210504,1516,2015,2020,2010,2015,1736551
+20210504,1517,2015,2015,2010,2015,195434
+20210504,1518,2015,2020,2010,2015,1588760
+20210504,1519,2015,2020,2010,2015,760983
+20210504,1520,2015,2020,2015,2015,134597
+20210504,1530,2015,2015,2015,2015,2085579