init

resources/hts/252670_20220510.csv

@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20220510,0901,2755,2755,2750,2755,6285517
+20220510,0902,2750,2755,2745,2750,9179314
+20220510,0903,2750,2755,2745,2755,4274324
+20220510,0904,2755,2755,2745,2750,5452354
+20220510,0905,2750,2750,2745,2750,1421002
+20220510,0906,2750,2760,2745,2755,2975884
+20220510,0907,2755,2760,2750,2755,1879671
+20220510,0908,2755,2765,2750,2765,3668905
+20220510,0909,2765,2770,2760,2770,1711260
+20220510,0910,2765,2770,2760,2770,1085638
+20220510,0911,2770,2780,2765,2780,3802778
+20220510,0912,2780,2780,2770,2775,6265419
+20220510,0913,2780,2785,2775,2785,3448545
+20220510,0914,2785,2790,2780,2790,2235566
+20220510,0915,2790,2795,2785,2795,3354678
+20220510,0916,2795,2800,2790,2800,4352365
+20220510,0917,2800,2815,2800,2810,4460291
+20220510,0918,2810,2810,2800,2805,2908555
+20220510,0919,2805,2810,2805,2805,708250
+20220510,0920,2810,2815,2805,2815,3093842
+20220510,0921,2815,2820,2810,2815,2512216
+20220510,0922,2820,2820,2810,2815,1686653
+20220510,0923,2810,2820,2810,2815,1257580
+20220510,0924,2820,2820,2810,2810,899301
+20220510,0925,2810,2820,2805,2815,4792008
+20220510,0926,2815,2820,2810,2815,656991
+20220510,0927,2810,2820,2810,2810,1575379
+20220510,0928,2815,2820,2810,2810,524190
+20220510,0929,2810,2820,2810,2815,1544178
+20220510,0930,2820,2820,2815,2815,270588
+20220510,0931,2815,2820,2815,2815,115214
+20220510,0932,2815,2820,2810,2810,455325
+20220510,0933,2810,2820,2810,2810,1972939
+20220510,0934,2815,2820,2810,2810,1668003
+20220510,0935,2815,2815,2805,2805,1198658
+20220510,0936,2805,2815,2805,2810,1326305
+20220510,0937,2810,2810,2805,2805,416548
+20220510,0938,2805,2815,2805,2810,1015662
+20220510,0939,2815,2815,2810,2815,98463
+20220510,0940,2810,2815,2810,2815,1371531
+20220510,0941,2810,2815,2810,2815,956334
+20220510,0942,2815,2825,2810,2820,3793102
+20220510,0943,2820,2820,2815,2820,391839
+20220510,0944,2815,2820,2815,2820,248832
+20220510,0945,2820,2820,2815,2815,36193
+20220510,0946,2815,2820,2815,2820,84506
+20220510,0947,2820,2820,2815,2820,44553
+20220510,0948,2820,2820,2815,2820,57189
+20220510,0949,2815,2825,2815,2825,1463496
+20220510,0950,2825,2825,2820,2820,1401346
+20220510,0951,2820,2820,2815,2820,59286
+20220510,0952,2820,2820,2815,2815,88921
+20220510,0953,2820,2820,2815,2820,654089
+20220510,0954,2820,2825,2820,2825,200452
+20220510,0955,2825,2825,2820,2825,175235
+20220510,0956,2825,2825,2815,2820,1148338
+20220510,0957,2820,2825,2820,2820,315342
+20220510,0958,2825,2825,2820,2820,50231
+20220510,0959,2825,2825,2820,2825,296772
+20220510,1000,2820,2825,2815,2820,1035642
+20220510,1001,2815,2820,2815,2820,779840
+20220510,1002,2825,2825,2820,2820,251730
+20220510,1003,2820,2825,2815,2820,286281
+20220510,1004,2820,2825,2815,2820,395864
+20220510,1005,2820,2825,2815,2815,193732
+20220510,1006,2820,2825,2815,2815,112140
+20220510,1007,2815,2820,2815,2815,61654
+20220510,1008,2815,2820,2815,2815,165795
+20220510,1009,2820,2820,2810,2810,926920
+20220510,1010,2810,2815,2810,2810,633112
+20220510,1011,2810,2815,2810,2810,140843
+20220510,1012,2815,2820,2810,2820,1612073
+20220510,1013,2815,2820,2810,2820,177301
+20220510,1014,2820,2820,2815,2815,45149
+20220510,1015,2820,2820,2810,2810,287337
+20220510,1016,2810,2815,2810,2815,28990
+20220510,1017,2810,2820,2810,2815,924148
+20220510,1018,2810,2815,2810,2815,132917
+20220510,1019,2810,2815,2810,2810,194521
+20220510,1020,2810,2815,2810,2810,144856
+20220510,1021,2810,2815,2810,2810,609862
+20220510,1022,2810,2815,2810,2810,226037
+20220510,1023,2810,2820,2810,2815,3432871
+20220510,1024,2810,2820,2810,2815,513803
+20220510,1025,2820,2820,2815,2820,31804
+20220510,1026,2820,2820,2815,2815,46564
+20220510,1027,2815,2820,2810,2815,1037180
+20220510,1028,2820,2820,2815,2815,837997
+20220510,1029,2815,2820,2815,2815,72758
+20220510,1030,2815,2820,2815,2815,20348
+20220510,1031,2815,2820,2815,2815,58358
+20220510,1032,2815,2820,2815,2815,24384
+20220510,1033,2815,2820,2815,2815,18864
+20220510,1034,2815,2820,2810,2810,440576
+20220510,1035,2810,2820,2810,2810,830796
+20220510,1036,2815,2820,2810,2815,683690
+20220510,1037,2810,2820,2810,2815,301822
+20220510,1038,2815,2820,2815,2815,265932
+20220510,1039,2815,2815,2810,2810,257555
+20220510,1040,2810,2815,2810,2810,16287
+20220510,1041,2810,2815,2800,2805,2735354
+20220510,1042,2805,2805,2800,2800,211982
+20220510,1043,2800,2805,2800,2800,376208
+20220510,1044,2800,2805,2800,2800,220444
+20220510,1045,2805,2805,2795,2800,1359270
+20220510,1046,2800,2810,2800,2805,1020131
+20220510,1047,2805,2810,2805,2805,32928
+20220510,1048,2805,2810,2805,2805,40802
+20220510,1049,2810,2810,2800,2805,794052
+20220510,1050,2805,2810,2800,2800,368827
+20220510,1051,2800,2805,2800,2800,68254
+20220510,1052,2800,2805,2795,2795,688910
+20220510,1053,2800,2805,2795,2795,688551
+20220510,1054,2800,2800,2795,2795,78016
+20220510,1055,2795,2800,2795,2795,131821
+20220510,1056,2800,2800,2790,2795,3073991
+20220510,1057,2795,2800,2795,2795,286284
+20220510,1058,2795,2800,2795,2795,179403
+20220510,1059,2800,2800,2790,2790,1014329
+20220510,1100,2790,2800,2790,2795,448901
+20220510,1101,2795,2800,2790,2795,189916
+20220510,1102,2795,2800,2795,2800,50316
+20220510,1103,2800,2800,2795,2795,293790
+20220510,1104,2795,2800,2790,2795,220962
+20220510,1105,2795,2795,2790,2795,199713
+20220510,1106,2795,2800,2790,2795,458925
+20220510,1107,2795,2795,2790,2790,853672
+20220510,1108,2790,2795,2790,2790,127326
+20220510,1109,2790,2795,2790,2790,116259
+20220510,1110,2795,2795,2785,2785,1359906
+20220510,1111,2785,2790,2785,2790,315445
+20220510,1112,2785,2790,2785,2790,194821
+20220510,1113,2785,2790,2785,2790,153752
+20220510,1114,2785,2790,2785,2785,49693
+20220510,1115,2790,2795,2785,2790,1557246
+20220510,1116,2790,2795,2790,2795,148267
+20220510,1117,2795,2795,2790,2795,33878
+20220510,1118,2790,2795,2790,2795,80449
+20220510,1119,2790,2795,2790,2795,12253
+20220510,1120,2790,2795,2790,2790,30029
+20220510,1121,2790,2795,2785,2785,554898
+20220510,1122,2785,2790,2785,2785,18820
+20220510,1123,2785,2790,2785,2790,56783
+20220510,1124,2785,2790,2785,2785,30818
+20220510,1125,2785,2790,2785,2785,94455
+20220510,1126,2785,2790,2785,2790,422454
+20220510,1127,2785,2790,2785,2785,171178
+20220510,1128,2790,2790,2780,2785,701721
+20220510,1129,2780,2780,2770,2775,1859845
+20220510,1130,2775,2780,2770,2770,819228
+20220510,1131,2770,2780,2770,2775,935278
+20220510,1132,2770,2775,2770,2775,170833
+20220510,1133,2775,2780,2770,2780,868178
+20220510,1134,2780,2780,2775,2775,181351
+20220510,1135,2775,2780,2775,2775,53200
+20220510,1136,2780,2780,2775,2780,739071
+20220510,1137,2780,2780,2775,2775,273206
+20220510,1138,2775,2780,2775,2775,1005301
+20220510,1139,2775,2780,2775,2775,48090
+20220510,1140,2775,2775,2770,2770,207334
+20220510,1141,2770,2775,2770,2775,80666
+20220510,1142,2775,2780,2770,2775,203146
+20220510,1143,2775,2780,2775,2775,53326
+20220510,1144,2775,2780,2775,2780,53000
+20220510,1145,2780,2780,2775,2780,45941
+20220510,1146,2780,2780,2775,2775,56805
+20220510,1147,2780,2780,2775,2780,30376
+20220510,1148,2780,2780,2775,2775,12452
+20220510,1149,2780,2780,2775,2780,40494
+20220510,1150,2775,2780,2775,2780,21653
+20220510,1151,2775,2780,2770,2770,660500
+20220510,1152,2775,2775,2770,2770,78888
+20220510,1153,2775,2780,2775,2780,286409
+20220510,1154,2775,2780,2775,2775,11891
+20220510,1155,2775,2780,2770,2770,207609
+20220510,1156,2770,2780,2770,2780,148746
+20220510,1157,2775,2780,2770,2775,468651
+20220510,1158,2775,2775,2770,2775,333025
+20220510,1159,2775,2775,2770,2775,12228
+20220510,1200,2770,2780,2770,2780,160834
+20220510,1201,2775,2775,2770,2770,39089
+20220510,1202,2775,2775,2770,2770,74252
+20220510,1203,2775,2775,2770,2775,37459
+20220510,1204,2770,2780,2770,2775,229792
+20220510,1205,2775,2775,2770,2775,131762
+20220510,1206,2775,2775,2770,2775,24762
+20220510,1207,2775,2775,2770,2775,57854
+20220510,1208,2775,2775,2770,2770,120881
+20220510,1209,2775,2775,2770,2775,33570
+20220510,1210,2775,2775,2770,2770,46230
+20220510,1211,2770,2775,2770,2770,95862
+20220510,1212,2775,2775,2770,2770,31795
+20220510,1213,2775,2775,2770,2775,186760
+20220510,1214,2770,2775,2770,2775,51989
+20220510,1215,2770,2775,2770,2775,27243
+20220510,1216,2770,2775,2770,2770,58481
+20220510,1217,2770,2775,2770,2775,54213
+20220510,1218,2775,2775,2770,2770,20521
+20220510,1219,2770,2775,2770,2770,358363
+20220510,1220,2770,2775,2770,2775,35235
+20220510,1221,2775,2775,2770,2770,23997
+20220510,1222,2775,2775,2770,2775,119164
+20220510,1223,2770,2775,2770,2775,39919
+20220510,1224,2775,2775,2770,2770,204563
+20220510,1225,2775,2775,2770,2775,208840
+20220510,1226,2775,2775,2770,2770,68810
+20220510,1227,2775,2775,2770,2775,311383
+20220510,1228,2775,2775,2770,2770,112267
+20220510,1229,2770,2775,2770,2770,22507
+20220510,1230,2770,2775,2770,2775,28592
+20220510,1231,2770,2775,2770,2775,50069
+20220510,1232,2775,2775,2770,2775,40759
+20220510,1233,2775,2775,2770,2770,1772690
+20220510,1234,2770,2775,2765,2770,526413
+20220510,1235,2770,2770,2765,2765,111457
+20220510,1236,2765,2770,2765,2770,273318
+20220510,1237,2765,2770,2765,2765,49726
+20220510,1238,2765,2770,2765,2765,87745
+20220510,1239,2765,2770,2760,2765,3074066
+20220510,1240,2765,2765,2760,2760,351629
+20220510,1241,2765,2765,2760,2760,260115
+20220510,1242,2765,2765,2760,2760,114170
+20220510,1243,2765,2770,2760,2760,1552752
+20220510,1244,2760,2765,2760,2760,90172
+20220510,1245,2760,2765,2760,2765,134178
+20220510,1246,2765,2765,2760,2765,22496
+20220510,1247,2765,2765,2760,2760,110487
+20220510,1248,2760,2765,2760,2765,175053
+20220510,1249,2760,2765,2755,2760,1484671
+20220510,1250,2760,2760,2755,2760,568719
+20220510,1251,2760,2760,2750,2755,1300395
+20220510,1252,2755,2760,2750,2750,1379942
+20220510,1253,2750,2755,2750,2750,119594
+20220510,1254,2750,2755,2750,2755,666767
+20220510,1255,2750,2755,2745,2750,1963751
+20220510,1256,2750,2755,2745,2755,545253
+20220510,1257,2750,2755,2750,2755,358466
+20220510,1258,2755,2755,2750,2750,83823
+20220510,1259,2755,2755,2750,2750,345559
+20220510,1300,2750,2755,2750,2755,37967
+20220510,1301,2750,2755,2750,2755,156498
+20220510,1302,2750,2755,2750,2750,38783
+20220510,1303,2750,2755,2750,2755,191947
+20220510,1304,2755,2755,2750,2750,47422
+20220510,1305,2750,2755,2750,2750,48738
+20220510,1306,2755,2755,2750,2755,54562
+20220510,1307,2755,2755,2750,2755,316917
+20220510,1308,2750,2760,2750,2755,1090950
+20220510,1309,2760,2760,2755,2760,63151
+20220510,1310,2760,2760,2755,2760,1038234
+20220510,1311,2760,2760,2755,2760,137055
+20220510,1312,2755,2760,2755,2760,31507
+20220510,1313,2760,2760,2750,2750,1013975
+20220510,1314,2750,2760,2750,2755,333065
+20220510,1315,2755,2760,2755,2755,440469
+20220510,1316,2755,2760,2755,2760,12649
+20220510,1317,2760,2760,2755,2760,363178
+20220510,1318,2755,2760,2755,2755,32082
+20220510,1319,2755,2760,2755,2755,19865
+20220510,1320,2760,2760,2755,2755,87816
+20220510,1321,2760,2760,2755,2755,61192
+20220510,1322,2755,2755,2750,2750,1650682
+20220510,1323,2750,2755,2750,2750,235087
+20220510,1324,2750,2755,2750,2750,145818
+20220510,1325,2750,2755,2750,2750,14180
+20220510,1326,2755,2755,2750,2750,51952
+20220510,1327,2750,2755,2750,2750,32762
+20220510,1328,2750,2755,2750,2750,159166
+20220510,1329,2750,2755,2750,2750,135411
+20220510,1330,2750,2755,2750,2750,42789
+20220510,1331,2750,2755,2750,2755,10226
+20220510,1332,2750,2755,2750,2755,6357
+20220510,1333,2750,2755,2750,2750,22307
+20220510,1334,2755,2755,2750,2755,5099
+20220510,1335,2755,2755,2750,2750,324708
+20220510,1336,2755,2760,2750,2760,858819
+20220510,1337,2755,2760,2750,2750,695672
+20220510,1338,2755,2755,2750,2755,306466
+20220510,1339,2755,2755,2750,2755,32986
+20220510,1340,2755,2755,2750,2755,64307
+20220510,1341,2755,2755,2750,2750,58943
+20220510,1342,2755,2755,2750,2755,132586
+20220510,1343,2755,2760,2750,2755,351315
+20220510,1344,2755,2760,2755,2760,8764
+20220510,1345,2760,2760,2755,2760,17783
+20220510,1346,2760,2760,2755,2755,70338
+20220510,1347,2755,2760,2755,2755,39660
+20220510,1348,2755,2760,2755,2755,682099
+20220510,1349,2755,2760,2750,2755,238166
+20220510,1350,2755,2760,2755,2760,45488
+20220510,1351,2760,2760,2755,2755,68536
+20220510,1352,2755,2760,2755,2755,58398
+20220510,1353,2760,2760,2755,2755,92360
+20220510,1354,2755,2765,2755,2760,1219104
+20220510,1355,2755,2765,2755,2765,501380
+20220510,1356,2765,2765,2760,2765,39921
+20220510,1357,2765,2765,2755,2760,337673
+20220510,1358,2755,2760,2755,2755,22163
+20220510,1359,2755,2760,2755,2760,51504
+20220510,1400,2760,2760,2755,2760,28990
+20220510,1401,2760,2760,2755,2755,13101
+20220510,1402,2755,2760,2750,2755,743530
+20220510,1403,2755,2755,2750,2755,10418
+20220510,1404,2755,2755,2750,2750,169810
+20220510,1405,2750,2755,2750,2750,25572
+20220510,1406,2750,2755,2745,2750,1199303
+20220510,1407,2750,2750,2745,2750,96200
+20220510,1408,2745,2755,2745,2745,401470
+20220510,1409,2745,2750,2740,2740,1934341
+20220510,1410,2745,2745,2740,2745,126372
+20220510,1411,2740,2745,2740,2740,337315
+20220510,1412,2740,2740,2735,2735,1123057
+20220510,1413,2735,2740,2730,2735,4129789
+20220510,1414,2735,2740,2735,2735,209546
+20220510,1415,2735,2740,2735,2735,203905
+20220510,1416,2735,2745,2735,2740,1175020
+20220510,1417,2740,2745,2740,2740,31653
+20220510,1418,2745,2745,2740,2745,20823
+20220510,1419,2745,2745,2735,2735,783097
+20220510,1420,2735,2745,2735,2740,675871
+20220510,1421,2740,2745,2740,2745,311459
+20220510,1422,2740,2745,2740,2745,15194
+20220510,1423,2740,2750,2740,2750,1198331
+20220510,1424,2750,2750,2745,2750,24809
+20220510,1425,2745,2750,2745,2750,68062
+20220510,1426,2750,2750,2745,2745,67015
+20220510,1427,2745,2750,2740,2740,192254
+20220510,1428,2740,2745,2740,2745,12848
+20220510,1429,2740,2745,2735,2740,442762
+20220510,1430,2735,2745,2735,2740,223471
+20220510,1431,2740,2745,2735,2740,161532
+20220510,1432,2740,2740,2735,2740,304400
+20220510,1433,2735,2740,2730,2735,1401654
+20220510,1434,2735,2740,2730,2735,1192773
+20220510,1435,2740,2740,2735,2740,20922
+20220510,1436,2735,2740,2735,2740,22712
+20220510,1437,2735,2740,2735,2740,204253
+20220510,1438,2735,2740,2735,2735,226703
+20220510,1439,2735,2740,2730,2740,757789
+20220510,1440,2740,2740,2730,2735,1398994
+20220510,1441,2735,2735,2730,2735,89037
+20220510,1442,2735,2740,2730,2740,1265974
+20220510,1443,2735,2740,2735,2740,222180
+20220510,1444,2735,2740,2730,2735,1186371
+20220510,1445,2735,2740,2730,2730,510008
+20220510,1446,2730,2735,2730,2730,106319
+20220510,1447,2730,2735,2730,2735,192006
+20220510,1448,2735,2735,2730,2735,126795
+20220510,1449,2730,2735,2730,2730,72700
+20220510,1450,2730,2735,2730,2730,66895
+20220510,1451,2730,2735,2730,2735,171799
+20220510,1452,2735,2735,2730,2730,147237
+20220510,1453,2735,2740,2730,2735,2432517
+20220510,1454,2735,2740,2735,2735,243411
+20220510,1455,2740,2740,2735,2740,129372
+20220510,1456,2740,2740,2735,2740,737839
+20220510,1457,2740,2745,2735,2740,1568492
+20220510,1458,2735,2740,2735,2735,33504
+20220510,1459,2740,2740,2735,2740,43450
+20220510,1500,2735,2740,2735,2735,66172
+20220510,1501,2740,2745,2735,2740,1095618
+20220510,1502,2745,2745,2740,2740,27130
+20220510,1503,2740,2745,2740,2740,546921
+20220510,1504,2740,2745,2740,2745,540281
+20220510,1505,2745,2745,2735,2740,532621
+20220510,1506,2745,2745,2735,2735,333763
+20220510,1507,2740,2745,2735,2745,630282
+20220510,1508,2745,2745,2740,2740,37616
+20220510,1509,2745,2745,2735,2735,89924
+20220510,1510,2735,2745,2735,2740,533871
+20220510,1511,2740,2745,2735,2740,482050
+20220510,1512,2740,2745,2735,2740,435725
+20220510,1513,2740,2745,2735,2740,240638
+20220510,1514,2745,2745,2740,2740,639938
+20220510,1515,2735,2740,2735,2740,205555
+20220510,1516,2740,2745,2735,2745,764113
+20220510,1517,2740,2745,2735,2740,276141
+20220510,1518,2735,2740,2735,2735,70325
+20220510,1519,2735,2745,2735,2740,1934318
+20220510,1520,2745,2745,2735,2740,2642099
+20220510,1530,2740,2740,2740,2740,3334040