init

resources/hts/252670_20220506.csv

@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20220506,0901,2650,2660,2650,2660,6116347
+20220506,0902,2655,2665,2650,2650,7759662
+20220506,0903,2650,2665,2650,2660,2595500
+20220506,0904,2660,2665,2660,2660,795921
+20220506,0905,2660,2665,2655,2655,2820898
+20220506,0906,2660,2665,2655,2665,1702334
+20220506,0907,2665,2670,2660,2670,4619486
+20220506,0908,2665,2675,2665,2675,2266857
+20220506,0909,2670,2675,2665,2665,816503
+20220506,0910,2670,2675,2665,2670,1689769
+20220506,0911,2670,2675,2665,2665,1005456
+20220506,0912,2665,2670,2665,2665,333762
+20220506,0913,2670,2675,2665,2670,3743582
+20220506,0914,2670,2675,2665,2670,430355
+20220506,0915,2665,2675,2665,2670,1037474
+20220506,0916,2675,2675,2665,2665,267549
+20220506,0917,2665,2670,2665,2670,1225920
+20220506,0918,2670,2670,2665,2665,81364
+20220506,0919,2665,2670,2665,2665,152532
+20220506,0920,2665,2670,2660,2665,1089662
+20220506,0921,2665,2670,2660,2660,468711
+20220506,0922,2660,2665,2660,2660,2946064
+20220506,0923,2660,2665,2660,2660,439060
+20220506,0924,2660,2665,2655,2655,871834
+20220506,0925,2655,2665,2655,2660,1001568
+20220506,0926,2660,2665,2660,2665,731057
+20220506,0927,2665,2670,2665,2665,55390
+20220506,0928,2665,2665,2660,2665,725044
+20220506,0929,2660,2665,2660,2665,610672
+20220506,0930,2665,2670,2660,2665,273539
+20220506,0931,2665,2670,2665,2670,97833
+20220506,0932,2665,2670,2665,2665,247286
+20220506,0933,2670,2670,2665,2670,2090397
+20220506,0934,2665,2670,2665,2670,817647
+20220506,0935,2665,2670,2660,2660,837777
+20220506,0936,2660,2665,2660,2660,83073
+20220506,0937,2660,2665,2660,2660,24411
+20220506,0938,2660,2665,2660,2660,320901
+20220506,0939,2660,2665,2660,2660,81793
+20220506,0940,2660,2665,2660,2660,58404
+20220506,0941,2665,2665,2660,2660,513628
+20220506,0942,2660,2660,2655,2655,784860
+20220506,0943,2655,2660,2645,2645,3349647
+20220506,0944,2650,2655,2645,2650,664156
+20220506,0945,2650,2655,2650,2650,56247
+20220506,0946,2650,2655,2650,2655,147559
+20220506,0947,2655,2660,2650,2650,1410309
+20220506,0948,2655,2655,2650,2655,58710
+20220506,0949,2650,2660,2650,2655,537020
+20220506,0950,2655,2660,2655,2660,62599
+20220506,0951,2660,2660,2655,2660,73629
+20220506,0952,2655,2660,2650,2655,992874
+20220506,0953,2655,2655,2650,2655,96476
+20220506,0954,2655,2660,2650,2655,494468
+20220506,0955,2655,2655,2650,2655,378970
+20220506,0956,2655,2660,2655,2655,2252640
+20220506,0957,2655,2660,2655,2660,19220
+20220506,0958,2655,2660,2655,2655,15520
+20220506,0959,2655,2660,2655,2655,28570
+20220506,1000,2655,2660,2655,2655,23565
+20220506,1001,2655,2660,2655,2660,23522
+20220506,1002,2655,2660,2655,2660,145326
+20220506,1003,2660,2660,2655,2660,2292681
+20220506,1004,2660,2665,2655,2660,579747
+20220506,1005,2660,2665,2660,2665,167534
+20220506,1006,2665,2665,2660,2665,15934
+20220506,1007,2665,2665,2660,2665,276698
+20220506,1008,2665,2665,2660,2665,40322
+20220506,1009,2665,2665,2660,2665,24444
+20220506,1010,2665,2665,2660,2660,23338
+20220506,1011,2660,2665,2660,2665,7455
+20220506,1012,2665,2665,2660,2665,28306
+20220506,1013,2665,2665,2660,2660,11624
+20220506,1014,2660,2665,2660,2665,1343044
+20220506,1015,2670,2670,2665,2665,293018
+20220506,1016,2665,2670,2665,2670,16184
+20220506,1017,2670,2670,2665,2670,89666
+20220506,1018,2670,2670,2665,2665,24622
+20220506,1019,2665,2670,2665,2665,34658
+20220506,1020,2665,2670,2665,2670,28898
+20220506,1021,2670,2675,2670,2670,2917944
+20220506,1022,2665,2675,2665,2670,176554
+20220506,1023,2670,2670,2670,2670,507704
+20220506,1024,2670,2670,2665,2670,118798
+20220506,1025,2670,2670,2665,2670,259213
+20220506,1026,2665,2670,2665,2665,55954
+20220506,1027,2665,2670,2665,2665,119242
+20220506,1028,2665,2670,2660,2660,563633
+20220506,1029,2660,2665,2660,2660,35761
+20220506,1030,2660,2665,2660,2660,5311
+20220506,1031,2660,2665,2660,2660,45769
+20220506,1032,2660,2665,2660,2665,1092991
+20220506,1033,2665,2670,2665,2665,347312
+20220506,1034,2665,2670,2665,2670,21613
+20220506,1035,2665,2670,2665,2670,57671
+20220506,1036,2670,2670,2665,2665,4929
+20220506,1037,2670,2675,2665,2665,1330792
+20220506,1038,2670,2670,2665,2665,368855
+20220506,1039,2665,2670,2665,2665,159501
+20220506,1040,2665,2675,2665,2665,804623
+20220506,1041,2665,2670,2665,2670,7912
+20220506,1042,2670,2670,2665,2670,8117
+20220506,1043,2670,2670,2665,2665,484767
+20220506,1044,2665,2670,2665,2670,9565
+20220506,1045,2665,2675,2665,2670,925422
+20220506,1046,2670,2680,2670,2675,2717681
+20220506,1047,2675,2680,2675,2680,128735
+20220506,1048,2680,2680,2670,2675,350917
+20220506,1049,2675,2675,2670,2675,92970
+20220506,1050,2675,2675,2670,2675,64152
+20220506,1051,2675,2680,2670,2670,503186
+20220506,1052,2675,2675,2670,2670,38828
+20220506,1053,2675,2675,2670,2670,245797
+20220506,1054,2675,2675,2665,2670,674409
+20220506,1055,2670,2675,2670,2675,47757
+20220506,1056,2675,2675,2670,2670,5779
+20220506,1057,2670,2675,2665,2675,307633
+20220506,1058,2670,2675,2665,2670,80179
+20220506,1059,2670,2675,2670,2670,19403
+20220506,1100,2675,2675,2670,2670,3814
+20220506,1101,2675,2675,2665,2670,153999
+20220506,1102,2665,2670,2665,2670,28596
+20220506,1103,2670,2670,2665,2670,108116
+20220506,1104,2670,2675,2670,2675,32335
+20220506,1105,2675,2675,2670,2670,25864
+20220506,1106,2670,2675,2670,2675,442646
+20220506,1107,2670,2675,2670,2675,42704
+20220506,1108,2675,2675,2670,2675,23711
+20220506,1109,2670,2675,2670,2675,1296089
+20220506,1110,2680,2680,2670,2670,268053
+20220506,1111,2670,2680,2670,2675,57050
+20220506,1112,2680,2680,2670,2670,63245
+20220506,1113,2675,2680,2675,2675,127948
+20220506,1114,2675,2680,2675,2680,179475
+20220506,1115,2680,2680,2670,2675,210337
+20220506,1116,2670,2675,2670,2670,59737
+20220506,1117,2675,2675,2670,2670,20475
+20220506,1118,2670,2675,2665,2670,596686
+20220506,1119,2670,2675,2670,2670,241442
+20220506,1120,2670,2670,2665,2665,64085
+20220506,1121,2665,2675,2665,2670,206372
+20220506,1122,2670,2675,2670,2670,17098
+20220506,1123,2675,2675,2670,2670,27552
+20220506,1124,2670,2675,2670,2675,15948
+20220506,1125,2670,2675,2670,2675,20470
+20220506,1126,2670,2670,2670,2670,13914
+20220506,1127,2670,2675,2670,2670,13806
+20220506,1128,2675,2675,2665,2675,243663
+20220506,1129,2675,2675,2665,2665,109725
+20220506,1130,2665,2670,2665,2670,34824
+20220506,1131,2670,2670,2665,2665,1029988
+20220506,1132,2665,2670,2665,2665,397347
+20220506,1133,2665,2670,2665,2665,5129
+20220506,1134,2665,2665,2665,2665,4391
+20220506,1135,2665,2670,2665,2670,12951
+20220506,1136,2665,2670,2665,2665,25461
+20220506,1137,2665,2675,2665,2670,722944
+20220506,1138,2670,2675,2670,2670,166694
+20220506,1139,2670,2670,2665,2665,4839
+20220506,1140,2665,2670,2665,2665,5998
+20220506,1141,2665,2670,2665,2665,6079
+20220506,1142,2665,2670,2665,2670,173544
+20220506,1143,2675,2675,2665,2670,84642
+20220506,1144,2665,2670,2665,2670,45600
+20220506,1145,2670,2670,2665,2670,47025
+20220506,1146,2670,2675,2670,2670,263728
+20220506,1147,2670,2675,2670,2675,22964
+20220506,1148,2670,2675,2670,2675,613
+20220506,1149,2670,2675,2665,2670,416294
+20220506,1150,2675,2675,2670,2670,319112
+20220506,1151,2670,2675,2670,2675,19404
+20220506,1152,2675,2675,2670,2675,2522
+20220506,1153,2675,2675,2670,2670,733
+20220506,1154,2670,2675,2665,2670,68277
+20220506,1155,2670,2675,2670,2670,108926
+20220506,1156,2670,2670,2665,2665,11555
+20220506,1157,2665,2670,2665,2670,9587
+20220506,1158,2665,2670,2665,2670,33848
+20220506,1159,2670,2670,2665,2670,9796
+20220506,1200,2665,2670,2665,2670,67236
+20220506,1201,2665,2670,2665,2665,74291
+20220506,1202,2665,2670,2665,2670,7489
+20220506,1203,2665,2670,2665,2665,15698
+20220506,1204,2665,2670,2665,2665,1109208
+20220506,1205,2665,2670,2665,2665,23641
+20220506,1206,2665,2670,2665,2665,36192
+20220506,1207,2665,2670,2665,2670,45970
+20220506,1208,2665,2670,2665,2665,105764
+20220506,1209,2665,2670,2665,2665,42071
+20220506,1210,2665,2670,2665,2665,89738
+20220506,1211,2665,2665,2665,2665,206025
+20220506,1212,2670,2670,2665,2665,29287
+20220506,1213,2665,2665,2660,2665,110720
+20220506,1214,2665,2670,2660,2665,162421
+20220506,1215,2665,2670,2665,2665,57810
+20220506,1216,2665,2670,2665,2665,49571
+20220506,1217,2665,2670,2665,2670,5802
+20220506,1218,2665,2670,2665,2670,1767
+20220506,1219,2670,2670,2665,2665,5595
+20220506,1220,2665,2670,2665,2665,11056
+20220506,1221,2665,2665,2665,2665,55892
+20220506,1222,2670,2670,2665,2665,32526
+20220506,1223,2670,2670,2665,2665,2723
+20220506,1224,2670,2670,2665,2665,7058
+20220506,1225,2670,2670,2665,2665,240
+20220506,1226,2670,2670,2665,2665,6592
+20220506,1227,2670,2670,2665,2670,5690
+20220506,1228,2665,2675,2665,2675,1586849
+20220506,1229,2675,2675,2670,2670,20650
+20220506,1230,2675,2675,2670,2670,6942
+20220506,1231,2675,2675,2665,2665,160893
+20220506,1232,2670,2670,2665,2665,33043
+20220506,1233,2670,2670,2670,2670,9209
+20220506,1234,2670,2670,2665,2670,65
+20220506,1235,2665,2670,2665,2665,3547
+20220506,1236,2670,2670,2660,2665,966604
+20220506,1237,2665,2665,2660,2665,33714
+20220506,1238,2665,2665,2660,2660,4797
+20220506,1239,2665,2665,2660,2660,5360
+20220506,1240,2660,2665,2660,2665,1241
+20220506,1241,2660,2665,2660,2660,13204
+20220506,1242,2665,2665,2660,2660,10286
+20220506,1243,2660,2665,2660,2660,1201
+20220506,1244,2665,2665,2660,2665,13774
+20220506,1245,2660,2665,2660,2660,29469
+20220506,1246,2660,2665,2660,2660,23450
+20220506,1247,2660,2665,2660,2660,65380
+20220506,1248,2660,2665,2660,2660,1728271
+20220506,1249,2660,2665,2660,2665,17276
+20220506,1250,2660,2665,2660,2660,7175
+20220506,1251,2660,2665,2660,2660,9142
+20220506,1252,2660,2665,2660,2665,1802
+20220506,1253,2660,2665,2660,2660,101558
+20220506,1254,2660,2665,2660,2660,401541
+20220506,1255,2660,2660,2655,2655,186952
+20220506,1256,2655,2660,2655,2660,13493
+20220506,1257,2660,2660,2655,2655,119251
+20220506,1258,2655,2660,2655,2660,1296171
+20220506,1259,2660,2660,2655,2655,419917
+20220506,1300,2660,2660,2655,2655,65892
+20220506,1301,2655,2660,2655,2660,61579
+20220506,1302,2660,2660,2655,2660,8267
+20220506,1303,2660,2660,2655,2655,144362
+20220506,1304,2655,2660,2655,2660,336506
+20220506,1305,2660,2660,2655,2655,2775
+20220506,1306,2655,2660,2655,2655,36238
+20220506,1307,2655,2660,2655,2660,4359
+20220506,1308,2660,2660,2655,2655,22112
+20220506,1309,2660,2660,2655,2660,36817
+20220506,1310,2655,2660,2655,2660,3239
+20220506,1311,2660,2660,2655,2655,54920
+20220506,1312,2660,2660,2655,2660,33777
+20220506,1313,2660,2660,2655,2660,48903
+20220506,1314,2660,2660,2655,2660,917680
+20220506,1315,2660,2665,2660,2660,315483
+20220506,1316,2660,2660,2660,2660,611656
+20220506,1317,2660,2665,2660,2660,13158
+20220506,1318,2660,2665,2655,2665,386557
+20220506,1319,2660,2665,2660,2660,5436
+20220506,1320,2660,2665,2660,2660,5582
+20220506,1321,2665,2665,2660,2665,62701
+20220506,1322,2665,2665,2660,2660,6130
+20220506,1323,2660,2665,2660,2660,39697
+20220506,1324,2660,2665,2660,2660,6548
+20220506,1325,2660,2665,2660,2660,13761
+20220506,1326,2660,2660,2660,2660,736640
+20220506,1327,2660,2665,2660,2660,140432
+20220506,1328,2660,2665,2660,2660,15002
+20220506,1329,2660,2665,2660,2665,10838
+20220506,1330,2660,2665,2660,2665,2001
+20220506,1331,2665,2665,2660,2660,2312
+20220506,1332,2660,2665,2660,2665,35
+20220506,1333,2665,2665,2660,2660,156012
+20220506,1334,2660,2660,2660,2660,5084
+20220506,1335,2660,2660,2660,2660,10406
+20220506,1336,2660,2665,2660,2660,37703
+20220506,1337,2660,2665,2660,2660,483288
+20220506,1338,2665,2665,2665,2665,15
+20220506,1339,2660,2660,2660,2660,343302
+20220506,1340,2660,2660,2655,2655,109312
+20220506,1341,2660,2660,2655,2660,184236
+20220506,1342,2660,2660,2655,2660,78021
+20220506,1343,2655,2660,2655,2655,18868
+20220506,1344,2660,2660,2655,2660,64311
+20220506,1345,2655,2660,2655,2655,4224
+20220506,1346,2655,2660,2655,2660,381017
+20220506,1347,2660,2665,2660,2665,4173
+20220506,1348,2660,2665,2660,2665,7050
+20220506,1349,2665,2665,2660,2660,5046
+20220506,1350,2660,2660,2660,2660,6733
+20220506,1351,2665,2665,2660,2665,6600
+20220506,1352,2660,2665,2660,2665,41609
+20220506,1353,2660,2665,2660,2665,5875
+20220506,1354,2665,2665,2660,2665,32680
+20220506,1355,2665,2665,2660,2665,25316
+20220506,1356,2660,2665,2660,2660,170950
+20220506,1357,2660,2665,2660,2660,20473
+20220506,1358,2665,2665,2660,2660,12182
+20220506,1359,2660,2665,2660,2660,2622
+20220506,1400,2665,2665,2660,2665,10765
+20220506,1401,2665,2665,2660,2660,4277
+20220506,1402,2665,2665,2660,2665,13000
+20220506,1403,2665,2670,2660,2665,1507318
+20220506,1404,2665,2670,2660,2665,451439
+20220506,1405,2665,2665,2665,2665,2458
+20220506,1406,2665,2665,2665,2665,20984
+20220506,1407,2665,2665,2660,2660,5661
+20220506,1408,2665,2665,2660,2660,1361813
+20220506,1409,2660,2665,2660,2665,145111
+20220506,1410,2660,2665,2660,2665,31104
+20220506,1411,2665,2665,2660,2660,354741
+20220506,1412,2655,2665,2655,2660,87988
+20220506,1413,2660,2665,2660,2665,55935
+20220506,1414,2665,2665,2660,2665,4283
+20220506,1415,2660,2665,2660,2660,5179
+20220506,1416,2665,2665,2660,2665,131630
+20220506,1417,2665,2670,2665,2665,1273426
+20220506,1418,2665,2665,2660,2665,10443
+20220506,1419,2665,2665,2660,2665,5715
+20220506,1420,2665,2665,2660,2665,16114
+20220506,1421,2665,2665,2660,2660,114505
+20220506,1422,2660,2665,2655,2660,925442
+20220506,1423,2660,2660,2655,2660,16380
+20220506,1424,2660,2660,2655,2655,16972
+20220506,1425,2655,2660,2655,2660,19145
+20220506,1426,2655,2660,2655,2655,9498
+20220506,1427,2660,2660,2655,2660,16802
+20220506,1428,2660,2665,2655,2655,892468
+20220506,1429,2660,2660,2655,2655,546
+20220506,1430,2660,2660,2655,2655,11997
+20220506,1431,2655,2660,2655,2660,18334
+20220506,1432,2660,2660,2655,2660,294805
+20220506,1433,2660,2660,2655,2660,1012
+20220506,1434,2660,2660,2655,2655,64726
+20220506,1435,2660,2660,2655,2655,3391
+20220506,1436,2660,2665,2660,2660,1770265
+20220506,1437,2660,2665,2660,2665,116113
+20220506,1438,2665,2665,2660,2660,34955
+20220506,1439,2665,2665,2660,2665,344007
+20220506,1440,2665,2665,2655,2660,124907
+20220506,1441,2655,2660,2655,2660,24200
+20220506,1442,2660,2660,2655,2660,24325
+20220506,1443,2660,2660,2655,2660,50476
+20220506,1444,2655,2660,2655,2660,11283
+20220506,1445,2655,2660,2655,2660,258658
+20220506,1446,2660,2665,2660,2660,78742
+20220506,1447,2660,2665,2660,2660,71195
+20220506,1448,2660,2665,2660,2660,8615
+20220506,1449,2660,2665,2660,2660,10684
+20220506,1450,2660,2665,2660,2660,21651
+20220506,1451,2660,2665,2660,2660,11222
+20220506,1452,2660,2665,2660,2660,11286
+20220506,1453,2660,2660,2660,2660,19397
+20220506,1454,2660,2665,2660,2660,19761
+20220506,1455,2660,2665,2660,2660,94302
+20220506,1456,2660,2665,2660,2660,26764
+20220506,1457,2660,2665,2660,2660,41539
+20220506,1458,2660,2665,2660,2660,18715
+20220506,1459,2660,2665,2660,2665,30653
+20220506,1500,2660,2665,2660,2665,88826
+20220506,1501,2660,2665,2660,2660,212903
+20220506,1502,2660,2665,2660,2660,86889
+20220506,1503,2660,2660,2660,2660,1419482
+20220506,1504,2660,2660,2655,2660,599116
+20220506,1505,2660,2660,2655,2660,57903
+20220506,1506,2660,2660,2655,2655,14165
+20220506,1507,2660,2660,2655,2655,63895
+20220506,1508,2660,2660,2655,2660,37207
+20220506,1509,2655,2660,2655,2660,19515
+20220506,1510,2655,2660,2655,2655,160203
+20220506,1511,2655,2660,2655,2655,173921
+20220506,1512,2655,2660,2655,2660,80449
+20220506,1513,2660,2660,2655,2660,76205
+20220506,1514,2660,2660,2655,2660,40859
+20220506,1515,2660,2660,2655,2660,29010
+20220506,1516,2660,2660,2655,2655,1038486
+20220506,1517,2660,2660,2655,2660,114498
+20220506,1518,2660,2660,2655,2660,57181
+20220506,1519,2660,2660,2655,2660,113598
+20220506,1520,2660,2660,2655,2660,244162
+20220506,1530,2660,2660,2660,2660,3088117