init

resources/hts/252670_20220513.csv

@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20220513,0901,2795,2800,2785,2795,7806308
+20220513,0902,2795,2800,2785,2795,4643109
+20220513,0903,2795,2805,2790,2795,5656544
+20220513,0904,2795,2795,2785,2790,3378168
+20220513,0905,2790,2790,2780,2780,2603236
+20220513,0906,2780,2785,2775,2780,2602064
+20220513,0907,2780,2780,2770,2770,2116371
+20220513,0908,2770,2780,2770,2770,2760570
+20220513,0909,2775,2780,2770,2780,3883554
+20220513,0910,2775,2780,2770,2780,1269542
+20220513,0911,2780,2785,2775,2780,1136906
+20220513,0912,2780,2785,2775,2780,558634
+20220513,0913,2780,2785,2775,2780,582260
+20220513,0914,2780,2785,2780,2785,422092
+20220513,0915,2785,2790,2780,2785,373637
+20220513,0916,2785,2790,2780,2785,695456
+20220513,0917,2790,2790,2780,2785,899454
+20220513,0918,2780,2790,2780,2790,2324242
+20220513,0919,2790,2790,2785,2785,437433
+20220513,0920,2785,2790,2775,2775,1377753
+20220513,0921,2780,2780,2775,2780,295950
+20220513,0922,2780,2780,2775,2775,3591850
+20220513,0923,2775,2780,2770,2775,1184011
+20220513,0924,2775,2775,2770,2775,125115
+20220513,0925,2770,2775,2765,2770,4481806
+20220513,0926,2770,2775,2765,2765,1373618
+20220513,0927,2770,2770,2760,2765,3001045
+20220513,0928,2765,2770,2765,2765,694673
+20220513,0929,2765,2770,2760,2765,2048074
+20220513,0930,2765,2770,2760,2765,922274
+20220513,0931,2765,2765,2755,2760,4846677
+20220513,0932,2755,2760,2750,2755,7447091
+20220513,0933,2755,2760,2750,2750,1097972
+20220513,0934,2755,2760,2750,2760,563269
+20220513,0935,2760,2760,2755,2755,578304
+20220513,0936,2760,2765,2755,2765,1184005
+20220513,0937,2760,2760,2755,2760,335869
+20220513,0938,2760,2760,2755,2755,238963
+20220513,0939,2755,2755,2750,2755,2323445
+20220513,0940,2755,2755,2750,2755,188867
+20220513,0941,2750,2755,2745,2750,4892708
+20220513,0942,2750,2755,2745,2750,519391
+20220513,0943,2750,2755,2745,2755,716853
+20220513,0944,2750,2755,2745,2750,735373
+20220513,0945,2750,2755,2745,2750,287565
+20220513,0946,2755,2755,2750,2755,110223
+20220513,0947,2755,2755,2750,2755,62748
+20220513,0948,2750,2755,2750,2755,81188
+20220513,0949,2755,2755,2745,2750,2497102
+20220513,0950,2745,2755,2745,2750,581719
+20220513,0951,2750,2755,2750,2750,512913
+20220513,0952,2750,2755,2745,2750,386888
+20220513,0953,2755,2755,2750,2755,684808
+20220513,0954,2755,2755,2750,2750,43320
+20220513,0955,2755,2755,2750,2755,45403
+20220513,0956,2755,2755,2750,2755,612903
+20220513,0957,2755,2755,2745,2750,337642
+20220513,0958,2745,2750,2745,2750,101120
+20220513,0959,2745,2750,2745,2750,97305
+20220513,1000,2750,2755,2745,2755,809581
+20220513,1001,2750,2755,2750,2750,16475
+20220513,1002,2755,2755,2750,2755,24115
+20220513,1003,2755,2755,2750,2755,1758730
+20220513,1004,2755,2755,2750,2755,209503
+20220513,1005,2755,2755,2750,2750,607892
+20220513,1006,2750,2750,2745,2745,121184
+20220513,1007,2750,2750,2745,2745,130795
+20220513,1008,2750,2750,2745,2745,177652
+20220513,1009,2750,2750,2745,2750,397093
+20220513,1010,2750,2750,2740,2750,3747058
+20220513,1011,2745,2750,2745,2750,20854
+20220513,1012,2745,2750,2745,2745,381439
+20220513,1013,2745,2745,2740,2745,1956240
+20220513,1014,2745,2750,2745,2745,285332
+20220513,1015,2745,2745,2740,2740,158596
+20220513,1016,2745,2745,2740,2745,190620
+20220513,1017,2740,2745,2740,2745,27306
+20220513,1018,2740,2745,2740,2745,3704608
+20220513,1019,2740,2745,2735,2740,2182043
+20220513,1020,2740,2745,2735,2740,876779
+20220513,1021,2740,2740,2735,2740,48104
+20220513,1022,2740,2740,2735,2735,110539
+20220513,1023,2735,2740,2735,2740,91750
+20220513,1024,2735,2740,2735,2735,102353
+20220513,1025,2735,2740,2735,2740,225960
+20220513,1026,2735,2740,2735,2735,2075593
+20220513,1027,2735,2740,2730,2735,1440164
+20220513,1028,2735,2740,2730,2740,869027
+20220513,1029,2740,2740,2735,2740,151406
+20220513,1030,2740,2740,2735,2740,93581
+20220513,1031,2735,2740,2730,2735,1040145
+20220513,1032,2735,2735,2730,2735,43931
+20220513,1033,2735,2740,2735,2735,279407
+20220513,1034,2740,2740,2730,2735,505629
+20220513,1035,2735,2740,2730,2735,195176
+20220513,1036,2730,2740,2730,2735,113307
+20220513,1037,2735,2740,2730,2735,1006894
+20220513,1038,2735,2740,2735,2740,35756
+20220513,1039,2735,2740,2735,2740,71400
+20220513,1040,2740,2740,2735,2740,96181
+20220513,1041,2735,2740,2735,2735,1372516
+20220513,1042,2735,2740,2730,2735,975974
+20220513,1043,2735,2735,2730,2735,134816
+20220513,1044,2735,2735,2730,2735,636352
+20220513,1045,2735,2740,2735,2735,1095425
+20220513,1046,2735,2740,2735,2735,653814
+20220513,1047,2735,2735,2730,2735,102193
+20220513,1048,2730,2735,2730,2735,141192
+20220513,1049,2735,2735,2730,2735,2214248
+20220513,1050,2735,2735,2730,2735,106801
+20220513,1051,2730,2735,2730,2735,5211
+20220513,1052,2735,2735,2730,2735,58977
+20220513,1053,2735,2735,2730,2730,3321899
+20220513,1054,2730,2730,2725,2725,194609
+20220513,1055,2725,2730,2725,2730,64931
+20220513,1056,2730,2735,2725,2730,611685
+20220513,1057,2730,2735,2730,2735,1104804
+20220513,1058,2735,2735,2730,2735,163981
+20220513,1059,2735,2735,2730,2730,16427
+20220513,1100,2735,2735,2725,2730,701716
+20220513,1101,2730,2730,2725,2725,110576
+20220513,1102,2730,2730,2725,2730,191373
+20220513,1103,2730,2730,2720,2725,2312008
+20220513,1104,2725,2725,2720,2720,154382
+20220513,1105,2720,2725,2720,2720,62643
+20220513,1106,2725,2725,2720,2725,423685
+20220513,1107,2720,2725,2720,2725,74886
+20220513,1108,2725,2725,2720,2725,65170
+20220513,1109,2725,2725,2720,2725,79181
+20220513,1110,2725,2725,2720,2725,148545
+20220513,1111,2725,2725,2720,2725,83834
+20220513,1112,2725,2725,2720,2725,159600
+20220513,1113,2725,2725,2720,2725,154060
+20220513,1114,2725,2730,2720,2725,2030747
+20220513,1115,2725,2730,2725,2725,1944630
+20220513,1116,2730,2730,2725,2730,36506
+20220513,1117,2730,2730,2725,2730,50520
+20220513,1118,2725,2730,2725,2730,40550
+20220513,1119,2725,2730,2720,2725,764248
+20220513,1120,2730,2730,2725,2730,110497
+20220513,1121,2730,2730,2725,2730,97221
+20220513,1122,2725,2730,2725,2725,320632
+20220513,1123,2725,2725,2720,2725,21249
+20220513,1124,2725,2725,2720,2725,119377
+20220513,1125,2725,2725,2720,2725,127242
+20220513,1126,2725,2730,2725,2730,256177
+20220513,1127,2730,2730,2725,2730,17664
+20220513,1128,2730,2730,2725,2730,89505
+20220513,1129,2730,2730,2720,2725,750489
+20220513,1130,2725,2725,2720,2725,123578
+20220513,1131,2725,2725,2720,2725,92251
+20220513,1132,2725,2725,2720,2725,2838046
+20220513,1133,2725,2725,2720,2725,105081
+20220513,1134,2725,2725,2720,2725,29492
+20220513,1135,2725,2725,2720,2725,17108
+20220513,1136,2720,2725,2720,2725,9442
+20220513,1137,2725,2725,2720,2720,41304
+20220513,1138,2725,2725,2720,2725,122887
+20220513,1139,2725,2725,2720,2720,51863
+20220513,1140,2725,2730,2725,2725,805073
+20220513,1141,2725,2730,2720,2725,233205
+20220513,1142,2725,2725,2720,2725,137024
+20220513,1143,2725,2730,2720,2730,152822
+20220513,1144,2730,2730,2725,2725,2242
+20220513,1145,2725,2730,2725,2725,139648
+20220513,1146,2720,2725,2720,2720,62467
+20220513,1147,2725,2725,2720,2725,15568
+20220513,1148,2725,2725,2720,2720,958984
+20220513,1149,2720,2725,2720,2725,310520
+20220513,1150,2720,2725,2720,2725,15743
+20220513,1151,2725,2725,2720,2720,276246
+20220513,1152,2720,2720,2715,2720,79635
+20220513,1153,2720,2720,2715,2715,98773
+20220513,1154,2720,2720,2715,2715,170118
+20220513,1155,2720,2720,2715,2720,26741
+20220513,1156,2720,2720,2715,2720,128755
+20220513,1157,2720,2720,2715,2720,175339
+20220513,1158,2720,2720,2715,2720,69704
+20220513,1159,2720,2720,2715,2720,141213
+20220513,1200,2720,2720,2715,2720,28906
+20220513,1201,2720,2720,2715,2720,15113
+20220513,1202,2720,2725,2720,2720,624353
+20220513,1203,2720,2725,2720,2725,23399
+20220513,1204,2725,2725,2720,2720,17278
+20220513,1205,2725,2725,2720,2725,118972
+20220513,1206,2725,2725,2720,2725,154452
+20220513,1207,2725,2725,2720,2725,40242
+20220513,1208,2725,2725,2720,2725,41349
+20220513,1209,2725,2725,2720,2725,1735691
+20220513,1210,2720,2725,2715,2725,182010
+20220513,1211,2725,2725,2720,2720,63051
+20220513,1212,2720,2725,2720,2725,12602
+20220513,1213,2725,2725,2720,2725,1882
+20220513,1214,2720,2725,2720,2720,185308
+20220513,1215,2720,2725,2720,2720,179288
+20220513,1216,2720,2720,2715,2720,77922
+20220513,1217,2720,2720,2715,2715,101704
+20220513,1218,2715,2720,2715,2715,321405
+20220513,1219,2715,2720,2715,2720,101180
+20220513,1220,2720,2725,2715,2720,1096119
+20220513,1221,2720,2720,2715,2720,502498
+20220513,1222,2715,2725,2715,2720,135629
+20220513,1223,2720,2720,2715,2715,98131
+20220513,1224,2720,2720,2715,2715,159861
+20220513,1225,2715,2720,2710,2715,2902351
+20220513,1226,2715,2720,2715,2715,805669
+20220513,1227,2720,2720,2710,2715,452945
+20220513,1228,2715,2720,2710,2715,461689
+20220513,1229,2715,2720,2715,2715,312261
+20220513,1230,2720,2720,2715,2715,9751
+20220513,1231,2720,2720,2715,2715,120859
+20220513,1232,2720,2720,2710,2715,228800
+20220513,1233,2720,2720,2715,2715,15342
+20220513,1234,2720,2720,2715,2720,7544
+20220513,1235,2715,2720,2715,2715,37974
+20220513,1236,2720,2720,2715,2720,56606
+20220513,1237,2720,2720,2715,2720,37536
+20220513,1238,2720,2720,2715,2715,5844
+20220513,1239,2715,2720,2715,2715,19133
+20220513,1240,2720,2720,2715,2720,130010
+20220513,1241,2720,2720,2715,2720,3947
+20220513,1242,2720,2720,2715,2720,68286
+20220513,1243,2720,2720,2720,2720,40786
+20220513,1244,2720,2720,2715,2715,225135
+20220513,1245,2720,2720,2715,2720,5847
+20220513,1246,2720,2720,2715,2720,13209
+20220513,1247,2720,2720,2715,2720,137585
+20220513,1248,2720,2725,2720,2725,887813
+20220513,1249,2725,2725,2720,2720,19622
+20220513,1250,2725,2725,2720,2725,135902
+20220513,1251,2725,2725,2720,2720,43880
+20220513,1252,2720,2720,2715,2720,76394
+20220513,1253,2720,2720,2720,2720,12825
+20220513,1254,2720,2725,2715,2725,67384
+20220513,1255,2720,2725,2720,2725,2542
+20220513,1256,2725,2725,2720,2725,24146
+20220513,1257,2725,2725,2725,2725,33665
+20220513,1258,2725,2725,2720,2725,10321
+20220513,1259,2725,2725,2720,2725,73753
+20220513,1300,2725,2725,2720,2720,240700
+20220513,1301,2725,2725,2725,2725,101404
+20220513,1302,2725,2730,2720,2730,822814
+20220513,1303,2730,2730,2720,2725,132499
+20220513,1304,2725,2725,2720,2720,19428
+20220513,1305,2720,2725,2720,2725,15565
+20220513,1306,2725,2725,2725,2725,10123
+20220513,1307,2725,2725,2725,2725,58189
+20220513,1308,2725,2725,2720,2725,39176
+20220513,1309,2725,2725,2720,2725,20222
+20220513,1310,2725,2725,2725,2725,23380
+20220513,1311,2725,2725,2720,2725,9013
+20220513,1312,2725,2725,2720,2725,14015
+20220513,1313,2725,2725,2720,2720,29595
+20220513,1314,2720,2725,2720,2725,54565
+20220513,1315,2725,2725,2720,2725,330372
+20220513,1316,2725,2725,2720,2725,18056
+20220513,1317,2725,2730,2725,2725,72433
+20220513,1318,2730,2730,2725,2725,7441
+20220513,1319,2730,2730,2725,2725,19331
+20220513,1320,2725,2730,2725,2730,76226
+20220513,1321,2730,2730,2725,2730,565586
+20220513,1322,2730,2730,2725,2730,16884
+20220513,1323,2725,2730,2725,2725,405173
+20220513,1324,2725,2725,2720,2725,65425
+20220513,1325,2730,2730,2720,2720,24972
+20220513,1326,2720,2730,2720,2730,241918
+20220513,1327,2725,2725,2720,2725,42352
+20220513,1328,2725,2725,2720,2720,16665
+20220513,1329,2725,2725,2720,2720,5987
+20220513,1330,2720,2725,2720,2725,9646
+20220513,1331,2720,2725,2720,2720,19955
+20220513,1332,2725,2725,2725,2725,58466
+20220513,1333,2725,2725,2720,2725,41134
+20220513,1334,2725,2725,2720,2725,7784
+20220513,1335,2725,2725,2720,2725,25973
+20220513,1336,2720,2725,2720,2725,6196
+20220513,1337,2720,2725,2720,2725,32139
+20220513,1338,2725,2725,2720,2725,3219
+20220513,1339,2725,2725,2725,2725,7820
+20220513,1340,2725,2725,2720,2720,416583
+20220513,1341,2720,2725,2720,2720,786162
+20220513,1342,2720,2720,2715,2720,9282
+20220513,1343,2720,2725,2715,2715,247192
+20220513,1344,2720,2720,2720,2720,2829
+20220513,1345,2720,2720,2715,2720,8107
+20220513,1346,2720,2720,2715,2720,29636
+20220513,1347,2715,2720,2715,2715,3293
+20220513,1348,2715,2720,2715,2720,90958
+20220513,1349,2720,2720,2715,2715,15440
+20220513,1350,2720,2720,2715,2715,1974579
+20220513,1351,2720,2720,2715,2720,44629
+20220513,1352,2715,2720,2710,2710,182862
+20220513,1353,2715,2720,2710,2720,484014
+20220513,1354,2720,2720,2715,2720,5810
+20220513,1355,2720,2720,2715,2715,4243
+20220513,1356,2720,2720,2715,2715,15671
+20220513,1357,2720,2720,2715,2720,9783
+20220513,1358,2720,2720,2715,2720,10822
+20220513,1359,2720,2725,2720,2725,685501
+20220513,1400,2720,2720,2715,2720,33638
+20220513,1401,2715,2720,2715,2715,2458
+20220513,1402,2715,2720,2715,2720,247706
+20220513,1403,2720,2725,2715,2720,647743
+20220513,1404,2725,2725,2720,2720,29630
+20220513,1405,2725,2725,2715,2720,327248
+20220513,1406,2720,2725,2720,2720,95442
+20220513,1407,2720,2720,2715,2720,128597
+20220513,1408,2720,2720,2715,2720,38532
+20220513,1409,2720,2720,2715,2715,16853
+20220513,1410,2720,2720,2715,2720,5122
+20220513,1411,2720,2720,2715,2715,1748171
+20220513,1412,2715,2720,2715,2715,249018
+20220513,1413,2720,2720,2715,2720,28806
+20220513,1414,2720,2720,2715,2720,20047
+20220513,1415,2715,2720,2715,2715,217019
+20220513,1416,2715,2715,2710,2715,8382
+20220513,1417,2710,2720,2710,2715,78034
+20220513,1418,2715,2715,2710,2710,37219
+20220513,1419,2715,2715,2710,2715,74872
+20220513,1420,2715,2720,2710,2715,459889
+20220513,1421,2710,2715,2710,2715,21367
+20220513,1422,2715,2715,2710,2715,15855
+20220513,1423,2715,2715,2710,2710,249734
+20220513,1424,2710,2715,2705,2715,3672241
+20220513,1425,2710,2715,2710,2715,83112
+20220513,1426,2710,2715,2705,2710,484596
+20220513,1427,2710,2715,2705,2710,384146
+20220513,1428,2710,2710,2705,2710,55533
+20220513,1429,2710,2710,2705,2710,455990
+20220513,1430,2710,2710,2705,2710,33418
+20220513,1431,2710,2710,2705,2710,53957
+20220513,1432,2710,2710,2705,2710,46758
+20220513,1433,2705,2710,2705,2705,2624452
+20220513,1434,2705,2710,2700,2705,373178
+20220513,1435,2705,2705,2700,2705,179259
+20220513,1436,2705,2705,2700,2705,100709
+20220513,1437,2705,2705,2700,2705,354505
+20220513,1438,2705,2705,2700,2705,119399
+20220513,1439,2705,2705,2700,2705,71015
+20220513,1440,2705,2705,2700,2705,39118
+20220513,1441,2705,2705,2700,2705,172912
+20220513,1442,2700,2705,2700,2705,53207
+20220513,1443,2700,2705,2700,2705,183434
+20220513,1444,2705,2705,2700,2705,56076
+20220513,1445,2705,2705,2700,2700,312195
+20220513,1446,2700,2705,2695,2700,1739580
+20220513,1447,2700,2700,2695,2700,783264
+20220513,1448,2700,2705,2695,2700,290643
+20220513,1449,2700,2700,2695,2700,295463
+20220513,1450,2700,2705,2695,2700,698119
+20220513,1451,2700,2705,2700,2705,41352
+20220513,1452,2705,2705,2695,2695,343284
+20220513,1453,2700,2700,2695,2695,44472
+20220513,1454,2700,2705,2695,2700,1083717
+20220513,1455,2695,2705,2695,2705,282155
+20220513,1456,2700,2705,2695,2695,89430
+20220513,1457,2695,2705,2695,2700,375384
+20220513,1458,2705,2705,2695,2700,388410
+20220513,1459,2700,2700,2695,2700,112914
+20220513,1500,2700,2700,2695,2695,32691
+20220513,1501,2695,2700,2695,2700,47737
+20220513,1502,2700,2700,2695,2700,46953
+20220513,1503,2700,2700,2690,2690,2027941
+20220513,1504,2690,2700,2690,2700,2050995
+20220513,1505,2695,2700,2695,2700,78739
+20220513,1506,2700,2700,2695,2695,16842
+20220513,1507,2695,2700,2695,2700,65807
+20220513,1508,2695,2700,2695,2700,126030
+20220513,1509,2700,2700,2695,2700,18766
+20220513,1510,2700,2700,2695,2700,41179
+20220513,1511,2695,2700,2695,2695,90977
+20220513,1512,2695,2700,2695,2700,262885
+20220513,1513,2700,2700,2695,2700,331907
+20220513,1514,2695,2700,2695,2700,150715
+20220513,1515,2700,2700,2695,2700,120664
+20220513,1516,2700,2705,2695,2700,2968529
+20220513,1517,2700,2705,2700,2705,2240296
+20220513,1518,2705,2705,2700,2705,14020
+20220513,1519,2705,2705,2700,2705,422460
+20220513,1520,2705,2705,2700,2705,596867
+20220513,1530,2695,2695,2695,2695,4085685