init

resources/hts/252670_20220511.csv

@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20220511,0901,2770,2785,2770,2780,7317076
+20220511,0902,2785,2785,2775,2775,3039506
+20220511,0903,2775,2780,2770,2775,2814895
+20220511,0904,2775,2780,2770,2780,502281
+20220511,0905,2775,2780,2770,2770,2959744
+20220511,0906,2765,2770,2760,2760,690718
+20220511,0907,2765,2770,2760,2765,1133877
+20220511,0908,2760,2770,2760,2770,4241474
+20220511,0909,2765,2770,2755,2760,2721590
+20220511,0910,2755,2765,2755,2760,3546101
+20220511,0911,2760,2765,2760,2765,456439
+20220511,0912,2760,2765,2755,2765,473947
+20220511,0913,2765,2770,2760,2765,2085191
+20220511,0914,2765,2765,2755,2760,799576
+20220511,0915,2760,2765,2755,2760,541842
+20220511,0916,2760,2765,2760,2760,2419930
+20220511,0917,2760,2760,2750,2750,1545610
+20220511,0918,2750,2755,2750,2755,266442
+20220511,0919,2755,2755,2745,2750,1699634
+20220511,0920,2750,2750,2745,2750,984687
+20220511,0921,2750,2755,2745,2750,1504418
+20220511,0922,2750,2755,2750,2755,195101
+20220511,0923,2755,2760,2750,2760,700532
+20220511,0924,2760,2760,2750,2750,1980584
+20220511,0925,2750,2760,2750,2755,248547
+20220511,0926,2755,2755,2750,2750,34562
+20220511,0927,2750,2755,2750,2750,504659
+20220511,0928,2750,2755,2750,2755,1297762
+20220511,0929,2755,2760,2755,2760,39508
+20220511,0930,2760,2765,2755,2760,2688986
+20220511,0931,2760,2765,2760,2765,1415649
+20220511,0932,2765,2770,2760,2770,1359444
+20220511,0933,2765,2770,2765,2770,143971
+20220511,0934,2770,2775,2765,2765,2209074
+20220511,0935,2765,2770,2760,2760,609619
+20220511,0936,2765,2770,2760,2770,109587
+20220511,0937,2765,2765,2760,2765,434027
+20220511,0938,2765,2770,2765,2765,26586
+20220511,0939,2765,2770,2760,2760,725552
+20220511,0940,2760,2765,2760,2765,37438
+20220511,0941,2765,2765,2760,2765,395825
+20220511,0942,2765,2765,2755,2755,1143487
+20220511,0943,2760,2760,2755,2760,1752898
+20220511,0944,2760,2760,2755,2755,122716
+20220511,0945,2755,2760,2755,2760,12592
+20220511,0946,2760,2770,2755,2770,502177
+20220511,0947,2770,2770,2765,2765,15735
+20220511,0948,2765,2770,2765,2770,28151
+20220511,0949,2770,2770,2765,2770,54974
+20220511,0950,2770,2780,2770,2780,1709070
+20220511,0951,2775,2780,2770,2775,751637
+20220511,0952,2775,2780,2770,2780,401671
+20220511,0953,2775,2780,2775,2780,1155330
+20220511,0954,2780,2780,2775,2775,230118
+20220511,0955,2775,2780,2770,2780,1539947
+20220511,0956,2775,2780,2770,2770,211468
+20220511,0957,2775,2775,2765,2770,1095424
+20220511,0958,2770,2775,2770,2770,10766
+20220511,0959,2770,2775,2770,2775,137955
+20220511,1000,2775,2780,2775,2775,469173
+20220511,1001,2775,2780,2775,2780,69176
+20220511,1002,2780,2780,2775,2775,22096
+20220511,1003,2780,2785,2775,2785,2348402
+20220511,1004,2780,2780,2780,2780,1026328
+20220511,1005,2775,2780,2775,2780,257721
+20220511,1006,2780,2780,2775,2780,19725
+20220511,1007,2780,2780,2775,2780,807114
+20220511,1008,2785,2785,2775,2780,653642
+20220511,1009,2780,2785,2775,2780,1345611
+20220511,1010,2780,2785,2780,2785,1111810
+20220511,1011,2780,2785,2780,2785,1141897
+20220511,1012,2785,2785,2780,2785,105504
+20220511,1013,2785,2785,2780,2785,143271
+20220511,1014,2785,2785,2780,2780,621369
+20220511,1015,2780,2785,2775,2780,1033870
+20220511,1016,2780,2780,2775,2775,32965
+20220511,1017,2780,2780,2775,2780,149422
+20220511,1018,2775,2780,2770,2775,3127884
+20220511,1019,2775,2775,2770,2775,104814
+20220511,1020,2775,2775,2770,2770,209377
+20220511,1021,2775,2775,2770,2770,217062
+20220511,1022,2770,2775,2765,2765,653501
+20220511,1023,2770,2775,2765,2770,316524
+20220511,1024,2770,2770,2765,2765,35633
+20220511,1025,2770,2770,2765,2770,22820
+20220511,1026,2770,2775,2765,2775,2458814
+20220511,1027,2770,2770,2770,2770,257477
+20220511,1028,2770,2770,2765,2770,143464
+20220511,1029,2770,2770,2765,2765,29099
+20220511,1030,2765,2770,2765,2765,986949
+20220511,1031,2765,2770,2760,2765,1226051
+20220511,1032,2760,2765,2760,2765,830296
+20220511,1033,2765,2770,2765,2770,244689
+20220511,1034,2765,2770,2760,2765,833425
+20220511,1035,2765,2770,2760,2765,1066571
+20220511,1036,2765,2770,2760,2770,209126
+20220511,1037,2770,2770,2765,2765,193260
+20220511,1038,2765,2770,2760,2765,308692
+20220511,1039,2765,2765,2760,2765,18918
+20220511,1040,2760,2765,2760,2765,93369
+20220511,1041,2765,2765,2755,2760,870101
+20220511,1042,2760,2760,2750,2755,1288796
+20220511,1043,2755,2760,2755,2755,210303
+20220511,1044,2755,2760,2755,2755,16012
+20220511,1045,2760,2760,2755,2760,17794
+20220511,1046,2760,2765,2755,2760,686023
+20220511,1047,2760,2760,2755,2760,169412
+20220511,1048,2760,2760,2755,2755,68833
+20220511,1049,2760,2760,2755,2760,46750
+20220511,1050,2760,2760,2755,2760,82084
+20220511,1051,2760,2760,2755,2760,691780
+20220511,1052,2765,2765,2760,2765,41093
+20220511,1053,2765,2765,2755,2760,354362
+20220511,1054,2755,2760,2755,2755,879082
+20220511,1055,2755,2755,2750,2750,1766305
+20220511,1056,2750,2755,2750,2750,58175
+20220511,1057,2755,2755,2750,2755,53124
+20220511,1058,2750,2755,2750,2750,397875
+20220511,1059,2750,2755,2745,2755,1110616
+20220511,1100,2755,2755,2750,2755,38095
+20220511,1101,2755,2755,2750,2755,468403
+20220511,1102,2755,2755,2750,2755,325613
+20220511,1103,2755,2760,2755,2755,158755
+20220511,1104,2755,2755,2755,2755,270973
+20220511,1105,2755,2755,2750,2750,19839
+20220511,1106,2750,2755,2745,2745,1261009
+20220511,1107,2745,2755,2745,2755,469165
+20220511,1108,2755,2755,2745,2750,169619
+20220511,1109,2745,2745,2740,2745,2559079
+20220511,1110,2745,2745,2740,2745,110533
+20220511,1111,2745,2750,2740,2745,136153
+20220511,1112,2750,2750,2740,2740,1002278
+20220511,1113,2745,2745,2740,2745,253104
+20220511,1114,2745,2745,2740,2740,47921
+20220511,1115,2745,2750,2740,2745,730939
+20220511,1116,2745,2750,2745,2750,259296
+20220511,1117,2750,2750,2745,2745,18419
+20220511,1118,2750,2750,2745,2750,5015
+20220511,1119,2745,2750,2745,2745,460018
+20220511,1120,2745,2745,2740,2745,124475
+20220511,1121,2745,2745,2740,2745,34284
+20220511,1122,2745,2745,2740,2745,206550
+20220511,1123,2745,2745,2740,2740,801018
+20220511,1124,2740,2745,2740,2745,160094
+20220511,1125,2745,2745,2740,2745,418946
+20220511,1126,2745,2745,2735,2740,1698758
+20220511,1127,2740,2745,2740,2745,34554
+20220511,1128,2745,2745,2740,2745,311131
+20220511,1129,2745,2750,2740,2745,394961
+20220511,1130,2745,2750,2745,2750,34335
+20220511,1131,2745,2750,2745,2745,636011
+20220511,1132,2745,2745,2740,2745,346611
+20220511,1133,2745,2750,2745,2750,103252
+20220511,1134,2750,2750,2745,2750,40455
+20220511,1135,2750,2750,2745,2745,31252
+20220511,1136,2745,2750,2745,2750,255544
+20220511,1137,2750,2750,2745,2750,1005319
+20220511,1138,2745,2755,2745,2750,34574
+20220511,1139,2750,2755,2750,2755,9063
+20220511,1140,2755,2755,2745,2745,1416121
+20220511,1141,2750,2750,2745,2745,35095
+20220511,1142,2750,2750,2750,2750,688233
+20220511,1143,2750,2755,2750,2750,10558
+20220511,1144,2750,2755,2750,2755,4049
+20220511,1145,2750,2755,2750,2755,78076
+20220511,1146,2755,2755,2750,2750,8134
+20220511,1147,2755,2755,2750,2750,40780
+20220511,1148,2755,2755,2750,2750,18160
+20220511,1149,2750,2755,2750,2750,11685
+20220511,1150,2750,2755,2745,2745,527400
+20220511,1151,2750,2750,2745,2745,240899
+20220511,1152,2750,2755,2745,2750,288622
+20220511,1153,2750,2755,2750,2755,15856
+20220511,1154,2750,2755,2750,2750,455553
+20220511,1155,2750,2750,2745,2750,574627
+20220511,1156,2750,2750,2750,2750,426711
+20220511,1157,2745,2755,2745,2750,138086
+20220511,1158,2750,2755,2750,2750,137951
+20220511,1159,2745,2745,2745,2745,8374
+20220511,1200,2745,2745,2745,2745,3024
+20220511,1201,2745,2745,2745,2745,2101
+20220511,1202,2745,2750,2745,2750,43467
+20220511,1203,2745,2750,2745,2745,1191689
+20220511,1204,2745,2745,2745,2745,543147
+20220511,1205,2745,2745,2745,2745,844117
+20220511,1206,2745,2745,2740,2740,97002
+20220511,1207,2745,2745,2740,2740,356962
+20220511,1208,2745,2745,2740,2740,88603
+20220511,1209,2740,2745,2740,2740,11364
+20220511,1210,2740,2740,2740,2740,7449
+20220511,1211,2745,2745,2740,2745,507277
+20220511,1212,2740,2745,2740,2745,991253
+20220511,1213,2745,2745,2740,2745,6354
+20220511,1214,2745,2745,2740,2745,9513
+20220511,1215,2745,2750,2745,2745,584275
+20220511,1216,2745,2745,2740,2745,28951
+20220511,1217,2745,2745,2745,2745,1125870
+20220511,1218,2745,2745,2745,2745,94176
+20220511,1219,2745,2745,2745,2745,23689
+20220511,1220,2740,2745,2740,2740,30097
+20220511,1221,2745,2745,2740,2740,4025
+20220511,1222,2740,2745,2740,2740,1859850
+20220511,1223,2740,2740,2740,2740,89601
+20220511,1224,2740,2740,2740,2740,17635
+20220511,1225,2740,2745,2740,2740,46880
+20220511,1226,2740,2745,2740,2745,3543
+20220511,1227,2745,2745,2740,2740,10055
+20220511,1228,2740,2745,2740,2740,54
+20220511,1229,2740,2745,2740,2745,23
+20220511,1230,2740,2745,2740,2740,8903
+20220511,1231,2745,2745,2740,2745,52691
+20220511,1232,2745,2745,2745,2745,47738
+20220511,1233,2745,2745,2740,2740,10902
+20220511,1234,2740,2745,2740,2740,2917
+20220511,1235,2745,2745,2740,2745,2830
+20220511,1236,2745,2745,2740,2745,2659
+20220511,1237,2745,2745,2740,2745,219
+20220511,1238,2740,2745,2740,2745,4025
+20220511,1239,2740,2745,2740,2745,23590
+20220511,1240,2740,2745,2740,2745,140667
+20220511,1241,2740,2745,2740,2745,668848
+20220511,1242,2745,2750,2745,2750,7784
+20220511,1243,2745,2750,2745,2750,23425
+20220511,1244,2750,2750,2740,2745,323178
+20220511,1245,2745,2745,2740,2745,13206
+20220511,1246,2745,2745,2740,2740,31823
+20220511,1247,2740,2740,2735,2740,1731599
+20220511,1248,2740,2740,2735,2740,139426
+20220511,1249,2735,2740,2735,2740,188703
+20220511,1250,2740,2740,2735,2740,547193
+20220511,1251,2745,2745,2740,2745,240
+20220511,1252,2745,2745,2745,2745,128669
+20220511,1253,2740,2745,2740,2745,11794
+20220511,1254,2745,2745,2740,2745,35868
+20220511,1255,2745,2750,2745,2745,1261496
+20220511,1256,2745,2750,2745,2750,107921
+20220511,1257,2750,2750,2745,2745,386383
+20220511,1258,2745,2745,2740,2745,91708
+20220511,1259,2740,2745,2740,2745,54691
+20220511,1300,2740,2745,2740,2740,34531
+20220511,1301,2745,2745,2740,2745,80362
+20220511,1302,2745,2750,2745,2750,6331
+20220511,1303,2750,2750,2740,2740,173250
+20220511,1304,2745,2750,2745,2745,53823
+20220511,1305,2750,2750,2745,2750,10471
+20220511,1306,2750,2750,2740,2740,80534
+20220511,1307,2740,2745,2740,2745,3138
+20220511,1308,2745,2745,2740,2745,3934
+20220511,1309,2745,2745,2740,2740,1266
+20220511,1310,2745,2745,2740,2745,1169
+20220511,1311,2740,2745,2740,2745,11271
+20220511,1312,2740,2745,2740,2745,6660
+20220511,1313,2745,2745,2740,2745,2228
+20220511,1314,2745,2745,2740,2745,4870
+20220511,1315,2745,2750,2740,2750,1106787
+20220511,1316,2745,2745,2745,2745,855129
+20220511,1317,2745,2750,2745,2750,65475
+20220511,1318,2750,2750,2745,2745,905966
+20220511,1319,2745,2745,2740,2740,543066
+20220511,1320,2740,2745,2740,2740,12825
+20220511,1321,2740,2745,2740,2745,3926
+20220511,1322,2745,2745,2740,2740,1791
+20220511,1323,2745,2745,2740,2740,23307
+20220511,1324,2740,2745,2740,2740,34571
+20220511,1325,2740,2750,2740,2745,565556
+20220511,1326,2750,2750,2745,2745,4229
+20220511,1327,2750,2750,2745,2750,35580
+20220511,1328,2750,2755,2745,2750,2101558
+20220511,1329,2750,2755,2750,2750,8382
+20220511,1330,2755,2755,2750,2755,118641
+20220511,1331,2755,2755,2750,2750,949283
+20220511,1332,2750,2755,2750,2750,200996
+20220511,1333,2750,2755,2745,2745,128073
+20220511,1334,2750,2750,2745,2750,2227
+20220511,1335,2750,2750,2745,2745,17595
+20220511,1336,2745,2750,2745,2745,21056
+20220511,1337,2745,2750,2745,2750,8023
+20220511,1338,2750,2750,2745,2750,15554
+20220511,1339,2750,2750,2750,2750,467145
+20220511,1340,2750,2750,2745,2750,213512
+20220511,1341,2750,2750,2750,2750,11829
+20220511,1342,2750,2750,2745,2745,1919
+20220511,1343,2745,2750,2745,2750,35613
+20220511,1344,2750,2750,2745,2750,4127
+20220511,1345,2745,2750,2745,2750,1243
+20220511,1346,2750,2750,2745,2745,811195
+20220511,1347,2745,2745,2740,2740,346664
+20220511,1348,2745,2750,2745,2750,533881
+20220511,1349,2745,2745,2745,2745,3294
+20220511,1350,2750,2750,2745,2745,142939
+20220511,1351,2745,2745,2740,2745,23677
+20220511,1352,2745,2750,2745,2750,8543
+20220511,1353,2750,2750,2745,2745,153265
+20220511,1354,2745,2745,2740,2740,126910
+20220511,1355,2745,2745,2740,2740,7338
+20220511,1356,2740,2745,2740,2745,1861
+20220511,1357,2745,2745,2740,2745,5232
+20220511,1358,2740,2745,2740,2745,15010
+20220511,1359,2745,2745,2740,2740,32252
+20220511,1400,2740,2745,2740,2745,19838
+20220511,1401,2740,2745,2740,2740,48028
+20220511,1402,2740,2745,2740,2740,184124
+20220511,1403,2745,2745,2740,2740,128908
+20220511,1404,2740,2745,2740,2745,16134
+20220511,1405,2745,2745,2740,2745,60313
+20220511,1406,2745,2745,2740,2745,3666
+20220511,1407,2740,2740,2735,2735,2123492
+20220511,1408,2740,2740,2735,2735,56334
+20220511,1409,2735,2740,2735,2740,930341
+20220511,1410,2740,2745,2740,2740,4258
+20220511,1411,2745,2745,2740,2745,5037
+20220511,1412,2745,2745,2740,2745,1658
+20220511,1413,2745,2745,2735,2735,843501
+20220511,1414,2740,2740,2735,2740,19100
+20220511,1415,2740,2740,2735,2740,71575
+20220511,1416,2740,2740,2735,2735,281991
+20220511,1417,2740,2740,2735,2740,46737
+20220511,1418,2740,2740,2735,2740,14066
+20220511,1419,2740,2740,2735,2740,45738
+20220511,1420,2735,2745,2735,2740,437846
+20220511,1421,2740,2745,2740,2740,79415
+20220511,1422,2740,2740,2735,2740,136940
+20220511,1423,2740,2745,2740,2740,20777
+20220511,1424,2745,2745,2740,2740,160171
+20220511,1425,2740,2745,2740,2745,13519
+20220511,1426,2740,2745,2735,2740,230474
+20220511,1427,2740,2740,2735,2740,125534
+20220511,1428,2740,2740,2735,2740,4448
+20220511,1429,2735,2740,2735,2735,350376
+20220511,1430,2735,2740,2735,2735,112266
+20220511,1431,2735,2740,2735,2735,21055
+20220511,1432,2735,2740,2735,2740,31195
+20220511,1433,2740,2740,2735,2740,14831
+20220511,1434,2735,2740,2735,2735,59270
+20220511,1435,2735,2740,2735,2740,1501
+20220511,1436,2740,2740,2735,2735,8005
+20220511,1437,2735,2740,2735,2740,7317
+20220511,1438,2735,2740,2735,2735,41862
+20220511,1439,2740,2740,2735,2740,2071
+20220511,1440,2735,2740,2735,2740,2655
+20220511,1441,2740,2740,2735,2735,47979
+20220511,1442,2735,2740,2735,2735,11449
+20220511,1443,2740,2740,2735,2735,10161
+20220511,1444,2735,2740,2735,2735,28490
+20220511,1445,2735,2740,2735,2740,30647
+20220511,1446,2735,2740,2735,2740,23574
+20220511,1447,2740,2740,2735,2740,18296
+20220511,1448,2740,2740,2740,2740,2164
+20220511,1449,2740,2740,2735,2740,26124
+20220511,1450,2740,2740,2735,2735,9176
+20220511,1451,2740,2740,2735,2735,399584
+20220511,1452,2740,2740,2735,2740,478457
+20220511,1453,2740,2740,2735,2740,1906713
+20220511,1454,2745,2745,2740,2740,12877
+20220511,1455,2745,2745,2745,2745,20216
+20220511,1456,2745,2745,2745,2745,13425
+20220511,1457,2745,2745,2745,2745,96317
+20220511,1458,2745,2745,2740,2745,36688
+20220511,1459,2740,2745,2740,2745,18583
+20220511,1500,2745,2745,2740,2740,19855
+20220511,1501,2745,2745,2740,2740,515256
+20220511,1502,2745,2745,2740,2740,28550
+20220511,1503,2745,2745,2740,2745,83590
+20220511,1504,2745,2745,2740,2740,274749
+20220511,1505,2740,2745,2740,2745,83467
+20220511,1506,2745,2745,2740,2745,19555
+20220511,1507,2745,2750,2740,2745,2640085
+20220511,1508,2745,2750,2740,2750,1053009
+20220511,1509,2750,2750,2745,2745,129681
+20220511,1510,2745,2745,2745,2745,23875
+20220511,1511,2745,2745,2740,2740,37323
+20220511,1512,2740,2745,2740,2740,12594
+20220511,1513,2740,2745,2740,2740,22979
+20220511,1514,2745,2745,2740,2745,10147
+20220511,1515,2740,2745,2740,2745,127482
+20220511,1516,2745,2745,2740,2745,52219
+20220511,1517,2745,2745,2740,2745,52004
+20220511,1518,2745,2745,2740,2745,84852
+20220511,1519,2745,2745,2740,2745,225057
+20220511,1520,2745,2745,2740,2745,261431
+20220511,1530,2745,2745,2745,2745,1425664