init

resources/hts/252670_20210520.csv

@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20210520,0901,2030,2040,2030,2035,8040598
+20210520,0902,2035,2040,2030,2035,3527579
+20210520,0903,2035,2035,2020,2025,6143387
+20210520,0904,2030,2035,2025,2030,3378545
+20210520,0905,2030,2035,2025,2030,611973
+20210520,0906,2035,2035,2025,2030,1100136
+20210520,0907,2025,2030,2025,2025,807867
+20210520,0908,2025,2030,2020,2025,3903500
+20210520,0909,2025,2025,2020,2020,384698
+20210520,0910,2020,2025,2020,2020,235246
+20210520,0911,2020,2025,2020,2020,213350
+20210520,0912,2025,2030,2020,2025,1458118
+20210520,0913,2025,2030,2020,2030,1216653
+20210520,0914,2030,2030,2020,2025,1223491
+20210520,0915,2025,2030,2020,2020,636297
+20210520,0916,2020,2025,2015,2020,4252389
+20210520,0917,2015,2020,2010,2015,6211811
+20210520,0918,2015,2020,2010,2010,3326815
+20210520,0919,2010,2020,2010,2015,1565612
+20210520,0920,2015,2020,2010,2015,913622
+20210520,0921,2010,2015,2010,2015,273450
+20210520,0922,2015,2015,2010,2015,74590
+20210520,0923,2015,2015,2010,2010,428174
+20210520,0924,2015,2015,2005,2005,3862983
+20210520,0925,2005,2015,2005,2010,399668
+20210520,0926,2010,2020,2010,2015,1150345
+20210520,0927,2015,2015,2010,2015,2369800
+20210520,0928,2015,2015,2010,2010,50916
+20210520,0929,2010,2015,2010,2015,1005467
+20210520,0930,2015,2015,2010,2010,140562
+20210520,0931,2015,2015,2005,2010,2458847
+20210520,0932,2010,2015,2005,2015,452591
+20210520,0933,2015,2015,2010,2015,220161
+20210520,0934,2015,2015,2010,2010,46966
+20210520,0935,2010,2015,2010,2010,50454
+20210520,0936,2010,2015,2005,2005,2414319
+20210520,0937,2005,2015,2005,2010,1327435
+20210520,0938,2015,2015,2010,2015,590925
+20210520,0939,2010,2015,2005,2010,2545375
+20210520,0940,2010,2015,2005,2010,2456009
+20210520,0941,2010,2015,2005,2010,822278
+20210520,0942,2015,2015,2005,2010,1234318
+20210520,0943,2010,2015,2005,2005,810686
+20210520,0944,2005,2015,2005,2010,760085
+20210520,0945,2010,2015,2005,2015,249905
+20210520,0946,2010,2015,2010,2015,64784
+20210520,0947,2010,2015,2010,2010,39662
+20210520,0948,2015,2015,2010,2015,585676
+20210520,0949,2015,2020,2010,2015,2755215
+20210520,0950,2020,2020,2010,2020,1896126
+20210520,0951,2015,2025,2015,2020,4214767
+20210520,0952,2020,2025,2015,2015,1540734
+20210520,0953,2020,2020,2015,2020,124487
+20210520,0954,2020,2020,2015,2015,888427
+20210520,0955,2020,2020,2015,2020,69466
+20210520,0956,2020,2025,2015,2020,871741
+20210520,0957,2020,2025,2015,2020,1464057
+20210520,0958,2020,2025,2015,2020,287913
+20210520,0959,2020,2025,2015,2025,85381
+20210520,1000,2025,2025,2015,2025,1933680
+20210520,1001,2025,2025,2015,2020,826229
+20210520,1002,2020,2025,2015,2015,448358
+20210520,1003,2015,2030,2015,2025,3735066
+20210520,1004,2025,2030,2020,2030,814411
+20210520,1005,2030,2030,2025,2030,934127
+20210520,1006,2030,2030,2025,2025,205395
+20210520,1007,2030,2035,2025,2035,3749328
+20210520,1008,2030,2035,2030,2035,60334
+20210520,1009,2035,2040,2030,2035,8025435
+20210520,1010,2040,2040,2030,2035,975867
+20210520,1011,2040,2040,2035,2040,144338
+20210520,1012,2040,2040,2035,2035,426776
+20210520,1013,2040,2040,2035,2035,411601
+20210520,1014,2040,2045,2035,2040,6696279
+20210520,1015,2045,2045,2040,2040,280194
+20210520,1016,2040,2045,2040,2045,3036345
+20210520,1017,2045,2045,2040,2040,313947
+20210520,1018,2040,2045,2035,2040,599777
+20210520,1019,2040,2040,2035,2040,132608
+20210520,1020,2035,2040,2035,2040,153116
+20210520,1021,2040,2045,2035,2040,3743833
+20210520,1022,2040,2040,2035,2035,56475
+20210520,1023,2035,2040,2030,2035,1761392
+20210520,1024,2035,2035,2030,2035,69912
+20210520,1025,2035,2035,2030,2035,496842
+20210520,1026,2035,2035,2030,2030,144980
+20210520,1027,2030,2035,2030,2030,4416251
+20210520,1028,2030,2035,2025,2030,1319695
+20210520,1029,2025,2035,2025,2030,1602163
+20210520,1030,2035,2035,2030,2030,312325
+20210520,1031,2035,2035,2030,2030,241088
+20210520,1032,2030,2035,2030,2035,61197
+20210520,1033,2030,2035,2025,2025,3102029
+20210520,1034,2030,2035,2025,2030,639691
+20210520,1035,2030,2035,2025,2030,4031421
+20210520,1036,2030,2035,2025,2030,273031
+20210520,1037,2025,2030,2025,2025,15051
+20210520,1038,2025,2030,2025,2030,19531
+20210520,1039,2025,2030,2020,2020,2193453
+20210520,1040,2020,2025,2020,2025,11829
+20210520,1041,2020,2025,2020,2025,211012
+20210520,1042,2025,2025,2015,2020,2021042
+20210520,1043,2025,2025,2020,2020,33488
+20210520,1044,2025,2025,2020,2025,111021
+20210520,1045,2025,2025,2020,2025,88216
+20210520,1046,2020,2025,2020,2025,186595
+20210520,1047,2020,2025,2015,2015,1457003
+20210520,1048,2015,2020,2015,2015,511630
+20210520,1049,2015,2020,2015,2020,91584
+20210520,1050,2020,2020,2015,2020,127585
+20210520,1051,2020,2020,2015,2020,115135
+20210520,1052,2015,2020,2015,2015,32411
+20210520,1053,2015,2025,2015,2025,1388637
+20210520,1054,2020,2025,2015,2020,1074401
+20210520,1055,2020,2025,2020,2025,172889
+20210520,1056,2025,2025,2020,2020,21296
+20210520,1057,2020,2025,2015,2020,970566
+20210520,1058,2015,2020,2015,2015,116848
+20210520,1059,2015,2020,2015,2015,10076
+20210520,1100,2020,2020,2015,2015,15189
+20210520,1101,2020,2025,2015,2020,1748315
+20210520,1102,2015,2020,2015,2020,87975
+20210520,1103,2020,2020,2015,2020,10709
+20210520,1104,2020,2020,2015,2015,196441
+20210520,1105,2020,2020,2015,2020,107288
+20210520,1106,2020,2020,2015,2020,17491
+20210520,1107,2020,2020,2015,2020,59457
+20210520,1108,2020,2020,2015,2020,831844
+20210520,1109,2015,2020,2015,2020,79045
+20210520,1110,2020,2020,2015,2020,1082501
+20210520,1111,2020,2020,2015,2015,65530
+20210520,1112,2020,2020,2015,2020,277715
+20210520,1113,2015,2025,2015,2020,44651
+20210520,1114,2025,2025,2020,2025,14513
+20210520,1115,2025,2025,2020,2020,36959
+20210520,1116,2020,2025,2020,2020,24386
+20210520,1117,2025,2025,2020,2025,3570
+20210520,1118,2025,2025,2020,2025,7170
+20210520,1119,2025,2030,2020,2030,2295554
+20210520,1120,2030,2030,2020,2025,305578
+20210520,1121,2030,2030,2025,2030,16806
+20210520,1122,2025,2030,2025,2030,26593
+20210520,1123,2030,2030,2025,2030,22883
+20210520,1124,2025,2030,2020,2030,1429425
+20210520,1125,2030,2030,2020,2025,296470
+20210520,1126,2025,2030,2020,2030,366575
+20210520,1127,2025,2030,2025,2030,3626981
+20210520,1128,2030,2035,2025,2035,1016349
+20210520,1129,2030,2035,2030,2035,25255
+20210520,1130,2035,2035,2030,2035,106687
+20210520,1131,2035,2035,2030,2035,83357
+20210520,1132,2035,2035,2030,2030,36250
+20210520,1133,2030,2035,2030,2030,22718
+20210520,1134,2035,2035,2030,2035,83530
+20210520,1135,2035,2035,2030,2035,38019
+20210520,1136,2035,2035,2025,2030,2081202
+20210520,1137,2035,2035,2030,2035,494764
+20210520,1138,2030,2035,2030,2035,28144
+20210520,1139,2035,2035,2030,2035,61777
+20210520,1140,2030,2035,2030,2035,16589
+20210520,1141,2035,2040,2030,2035,3157961
+20210520,1142,2035,2035,2030,2035,523039
+20210520,1143,2035,2035,2030,2035,6609
+20210520,1144,2035,2035,2030,2035,781
+20210520,1145,2035,2035,2025,2025,1123821
+20210520,1146,2030,2035,2030,2035,523747
+20210520,1147,2030,2035,2025,2025,352342
+20210520,1148,2030,2030,2025,2030,163479
+20210520,1149,2030,2030,2025,2025,30200
+20210520,1150,2025,2030,2025,2025,53581
+20210520,1151,2025,2030,2025,2030,20801
+20210520,1152,2030,2030,2025,2030,14792
+20210520,1153,2030,2030,2025,2030,18639
+20210520,1154,2030,2030,2025,2030,35950
+20210520,1155,2030,2030,2025,2025,174667
+20210520,1156,2030,2030,2025,2030,32694
+20210520,1157,2030,2030,2025,2025,52487
+20210520,1158,2030,2030,2025,2030,30250
+20210520,1159,2030,2035,2025,2030,532281
+20210520,1200,2030,2035,2030,2030,195723
+20210520,1201,2035,2040,2030,2035,1614267
+20210520,1202,2035,2040,2035,2035,91049
+20210520,1203,2040,2040,2030,2035,1472960
+20210520,1204,2035,2040,2035,2035,35581
+20210520,1205,2035,2040,2030,2035,1717650
+20210520,1206,2035,2035,2030,2035,52966
+20210520,1207,2030,2035,2030,2035,79580
+20210520,1208,2030,2035,2030,2030,19894
+20210520,1209,2030,2035,2030,2030,9081
+20210520,1210,2035,2035,2025,2035,1834472
+20210520,1211,2030,2035,2030,2035,277161
+20210520,1212,2030,2035,2030,2035,116689
+20210520,1213,2030,2035,2030,2030,1046760
+20210520,1214,2030,2030,2025,2025,10864
+20210520,1215,2025,2030,2025,2030,12477
+20210520,1216,2030,2030,2025,2030,30739
+20210520,1217,2025,2030,2025,2025,11053
+20210520,1218,2025,2030,2020,2020,1336299
+20210520,1219,2025,2030,2020,2020,755111
+20210520,1220,2020,2030,2020,2025,364185
+20210520,1221,2025,2030,2020,2025,724096
+20210520,1222,2025,2025,2020,2020,34097
+20210520,1223,2025,2025,2020,2025,59369
+20210520,1224,2020,2025,2020,2020,9491
+20210520,1225,2020,2025,2020,2025,55626
+20210520,1226,2020,2025,2020,2020,20925
+20210520,1227,2020,2025,2020,2020,36251
+20210520,1228,2020,2025,2020,2025,2057
+20210520,1229,2020,2030,2020,2030,495400
+20210520,1230,2025,2030,2020,2020,281584
+20210520,1231,2020,2025,2020,2025,21093
+20210520,1232,2020,2025,2020,2025,63942
+20210520,1233,2020,2025,2020,2020,19982
+20210520,1234,2020,2025,2020,2020,96532
+20210520,1235,2020,2025,2020,2020,242377
+20210520,1236,2025,2025,2020,2020,3413629
+20210520,1237,2020,2025,2020,2025,95401
+20210520,1238,2020,2025,2020,2025,498
+20210520,1239,2025,2025,2020,2025,2540
+20210520,1240,2020,2025,2020,2025,23887
+20210520,1241,2025,2025,2020,2025,77949
+20210520,1242,2020,2025,2020,2025,155478
+20210520,1243,2020,2025,2020,2025,25521
+20210520,1244,2020,2025,2020,2025,226868
+20210520,1245,2020,2025,2020,2025,7754
+20210520,1246,2025,2025,2020,2025,13702
+20210520,1247,2025,2030,2020,2030,1860487
+20210520,1248,2030,2030,2025,2030,10748
+20210520,1249,2025,2030,2025,2025,19889
+20210520,1250,2030,2030,2025,2025,384443
+20210520,1251,2030,2030,2020,2025,398988
+20210520,1252,2030,2030,2020,2020,148163
+20210520,1253,2025,2030,2020,2025,183817
+20210520,1254,2025,2025,2020,2020,25133
+20210520,1255,2025,2025,2020,2025,4631
+20210520,1256,2020,2025,2020,2025,17433
+20210520,1257,2025,2025,2020,2025,23013
+20210520,1258,2025,2025,2020,2025,17496
+20210520,1259,2020,2025,2020,2020,41
+20210520,1300,2020,2025,2020,2025,25490
+20210520,1301,2025,2025,2020,2020,11632
+20210520,1302,2020,2025,2020,2020,19765
+20210520,1303,2020,2025,2020,2025,594002
+20210520,1304,2025,2025,2020,2020,43091
+20210520,1305,2025,2025,2020,2025,42132
+20210520,1306,2025,2025,2020,2020,12038
+20210520,1307,2025,2025,2020,2020,42454
+20210520,1308,2020,2025,2020,2020,2674
+20210520,1309,2020,2025,2020,2020,48868
+20210520,1310,2025,2025,2020,2020,6109
+20210520,1311,2020,2025,2020,2025,7179
+20210520,1312,2025,2025,2020,2020,2593
+20210520,1313,2025,2025,2020,2025,70551
+20210520,1314,2025,2025,2020,2020,177596
+20210520,1315,2020,2025,2015,2020,996990
+20210520,1316,2015,2020,2015,2020,56599
+20210520,1317,2020,2025,2015,2020,1382167
+20210520,1318,2020,2025,2015,2020,692625
+20210520,1319,2020,2025,2015,2020,87357
+20210520,1320,2025,2025,2020,2025,10634
+20210520,1321,2025,2025,2020,2025,20175
+20210520,1322,2025,2025,2020,2020,51046
+20210520,1323,2020,2025,2020,2020,1837521
+20210520,1324,2025,2025,2020,2025,15240
+20210520,1325,2020,2025,2020,2020,27784
+20210520,1326,2020,2025,2015,2020,307405
+20210520,1327,2020,2025,2015,2015,298393
+20210520,1328,2020,2025,2015,2020,203298
+20210520,1329,2020,2020,2015,2015,17141
+20210520,1330,2020,2020,2015,2020,152263
+20210520,1331,2015,2020,2015,2020,9069
+20210520,1332,2015,2020,2015,2020,8211
+20210520,1333,2020,2020,2015,2020,10653
+20210520,1334,2020,2020,2015,2015,720736
+20210520,1335,2020,2020,2015,2020,1162026
+20210520,1336,2020,2025,2020,2020,286204
+20210520,1337,2025,2025,2020,2025,7901
+20210520,1338,2020,2025,2020,2025,115084
+20210520,1339,2025,2025,2020,2020,5008
+20210520,1340,2020,2025,2020,2020,7307
+20210520,1341,2020,2025,2020,2020,4253
+20210520,1342,2020,2025,2020,2025,3977
+20210520,1343,2025,2025,2020,2025,570
+20210520,1344,2025,2030,2020,2025,2476547
+20210520,1345,2030,2030,2020,2030,240090
+20210520,1346,2030,2030,2025,2025,8530
+20210520,1347,2030,2030,2025,2025,6110
+20210520,1348,2030,2030,2025,2030,428
+20210520,1349,2025,2030,2025,2030,111612
+20210520,1350,2030,2030,2025,2025,28497
+20210520,1351,2030,2030,2025,2030,98350
+20210520,1352,2025,2030,2020,2025,848623
+20210520,1353,2020,2030,2020,2025,1129097
+20210520,1354,2025,2030,2025,2030,6672
+20210520,1355,2025,2030,2025,2025,71418
+20210520,1356,2025,2030,2025,2025,49232
+20210520,1357,2030,2030,2025,2030,3765
+20210520,1358,2030,2030,2025,2030,1858
+20210520,1359,2025,2030,2025,2030,14884
+20210520,1400,2030,2030,2025,2030,10043
+20210520,1401,2030,2030,2025,2025,7136
+20210520,1402,2030,2030,2020,2020,191645
+20210520,1403,2025,2025,2015,2020,1715667
+20210520,1404,2020,2025,2020,2020,5706
+20210520,1405,2025,2025,2020,2025,3227
+20210520,1406,2025,2030,2020,2030,1268778
+20210520,1407,2030,2030,2020,2020,40164
+20210520,1408,2020,2025,2020,2025,7961
+20210520,1409,2025,2025,2020,2020,6458
+20210520,1410,2020,2025,2020,2020,6691
+20210520,1411,2020,2025,2020,2020,4566
+20210520,1412,2025,2025,2020,2020,20296
+20210520,1413,2020,2030,2020,2025,767626
+20210520,1414,2025,2030,2025,2025,46532
+20210520,1415,2025,2030,2025,2030,807602
+20210520,1416,2030,2030,2025,2025,28165
+20210520,1417,2025,2030,2025,2030,32283
+20210520,1418,2025,2030,2025,2025,26517
+20210520,1419,2025,2030,2020,2030,512966
+20210520,1420,2030,2030,2025,2025,18475
+20210520,1421,2030,2030,2025,2025,14309
+20210520,1422,2030,2030,2020,2025,138893
+20210520,1423,2025,2025,2020,2025,3043
+20210520,1424,2025,2025,2020,2025,60993
+20210520,1425,2025,2025,2020,2020,10288
+20210520,1426,2020,2025,2015,2020,2788482
+20210520,1427,2020,2020,2015,2020,52825
+20210520,1428,2015,2020,2015,2020,34523
+20210520,1429,2020,2020,2015,2015,3005
+20210520,1430,2020,2020,2015,2020,16198
+20210520,1431,2020,2020,2015,2015,108866
+20210520,1432,2015,2020,2010,2015,3614385
+20210520,1433,2015,2015,2010,2015,608354
+20210520,1434,2015,2015,2010,2015,227600
+20210520,1435,2015,2015,2010,2015,77004
+20210520,1436,2015,2015,2010,2010,23092
+20210520,1437,2015,2015,2010,2015,639862
+20210520,1438,2010,2020,2010,2020,163892
+20210520,1439,2020,2020,2015,2020,16316
+20210520,1440,2015,2020,2015,2015,664
+20210520,1441,2020,2020,2015,2020,12654
+20210520,1442,2015,2020,2015,2020,9826
+20210520,1443,2015,2020,2015,2015,11744
+20210520,1444,2020,2025,2015,2025,2034458
+20210520,1445,2020,2025,2015,2020,2145362
+20210520,1446,2020,2020,2015,2020,64840
+20210520,1447,2020,2020,2015,2015,10010
+20210520,1448,2020,2020,2015,2020,2925
+20210520,1449,2020,2020,2015,2015,20026
+20210520,1450,2015,2020,2015,2020,1604
+20210520,1451,2020,2020,2015,2020,599058
+20210520,1452,2015,2020,2015,2015,556
+20210520,1453,2015,2020,2015,2020,6542
+20210520,1454,2020,2020,2015,2015,75390
+20210520,1455,2015,2020,2015,2020,49771
+20210520,1456,2015,2020,2015,2015,73463
+20210520,1457,2020,2020,2015,2020,9346
+20210520,1458,2015,2020,2015,2020,7938
+20210520,1459,2020,2020,2015,2020,4729
+20210520,1500,2020,2020,2015,2015,29664
+20210520,1501,2020,2020,2015,2020,8606
+20210520,1502,2020,2025,2015,2025,1625844
+20210520,1503,2020,2025,2020,2020,388666
+20210520,1504,2020,2025,2015,2025,705518
+20210520,1505,2025,2025,2020,2025,188623
+20210520,1506,2020,2025,2015,2025,1603906
+20210520,1507,2020,2025,2015,2025,67090
+20210520,1508,2020,2025,2015,2015,104627
+20210520,1509,2015,2020,2015,2020,25148
+20210520,1510,2020,2020,2015,2015,6727
+20210520,1511,2015,2020,2015,2015,31809
+20210520,1512,2020,2020,2015,2015,27253
+20210520,1513,2015,2020,2015,2020,16024
+20210520,1514,2020,2020,2015,2015,10465
+20210520,1515,2015,2020,2015,2015,14553
+20210520,1516,2020,2020,2015,2020,24810
+20210520,1517,2020,2020,2015,2015,32850
+20210520,1518,2020,2020,2015,2020,65215
+20210520,1519,2015,2020,2015,2015,98947
+20210520,1520,2020,2020,2015,2020,592204
+20210520,1530,2015,2015,2015,2015,2437950