init

resources/hts/252670_20220517.csv

@@ -0,0 +1,381 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20220517,0901,2715,2715,2695,2700,5887967
+20220517,0902,2700,2700,2690,2695,5893819
+20220517,0903,2695,2700,2695,2700,1211160
+20220517,0904,2700,2705,2695,2705,3852516
+20220517,0905,2705,2705,2695,2700,1059512
+20220517,0906,2700,2700,2695,2695,152761
+20220517,0907,2695,2705,2695,2700,939907
+20220517,0908,2700,2700,2695,2700,141596
+20220517,0909,2700,2700,2695,2695,100360
+20220517,0910,2700,2700,2695,2695,1817925
+20220517,0911,2695,2695,2690,2695,278475
+20220517,0912,2695,2695,2690,2690,151483
+20220517,0913,2690,2695,2685,2690,2377095
+20220517,0914,2690,2690,2680,2685,3427077
+20220517,0915,2685,2690,2680,2685,1299747
+20220517,0916,2685,2690,2680,2685,793254
+20220517,0917,2685,2690,2680,2680,578798
+20220517,0918,2685,2685,2675,2680,2334893
+20220517,0919,2680,2680,2670,2675,2297627
+20220517,0920,2670,2675,2670,2675,1955816
+20220517,0921,2675,2675,2670,2675,196989
+20220517,0922,2675,2680,2670,2675,1043637
+20220517,0923,2675,2680,2670,2675,2567761
+20220517,0924,2675,2685,2675,2685,495804
+20220517,0925,2685,2685,2675,2680,497794
+20220517,0926,2680,2685,2680,2680,1446560
+20220517,0927,2685,2685,2680,2685,227278
+20220517,0928,2680,2685,2680,2685,79431
+20220517,0929,2685,2685,2675,2680,431589
+20220517,0930,2680,2685,2675,2680,859202
+20220517,0931,2680,2685,2675,2680,535490
+20220517,0932,2685,2685,2680,2685,93133
+20220517,0933,2680,2690,2680,2690,1791421
+20220517,0934,2690,2695,2685,2690,1199993
+20220517,0935,2690,2695,2690,2690,176526
+20220517,0936,2695,2700,2690,2695,1604784
+20220517,0937,2695,2700,2690,2690,1246882
+20220517,0938,2690,2695,2685,2690,226831
+20220517,0939,2690,2690,2685,2685,44218
+20220517,0940,2685,2690,2685,2685,1966995
+20220517,0941,2690,2690,2685,2690,25749
+20220517,0942,2690,2690,2685,2685,56917
+20220517,0943,2690,2690,2685,2690,860943
+20220517,0944,2690,2690,2680,2680,2379067
+20220517,0945,2680,2685,2675,2680,1986465
+20220517,0946,2680,2685,2680,2680,15628
+20220517,0947,2685,2685,2675,2685,613789
+20220517,0948,2685,2685,2675,2680,999269
+20220517,0949,2680,2680,2675,2675,54257
+20220517,0950,2675,2680,2675,2680,368327
+20220517,0951,2680,2680,2675,2680,299207
+20220517,0952,2680,2680,2675,2680,346152
+20220517,0953,2680,2680,2675,2675,75275
+20220517,0954,2680,2680,2675,2680,37697
+20220517,0955,2675,2680,2675,2675,59800
+20220517,0956,2680,2685,2680,2685,1133808
+20220517,0957,2685,2685,2680,2685,726544
+20220517,0958,2685,2685,2680,2685,24603
+20220517,0959,2685,2685,2680,2685,17031
+20220517,1000,2685,2685,2680,2685,4813
+20220517,1001,2685,2685,2675,2680,389706
+20220517,1002,2680,2685,2675,2685,216394
+20220517,1003,2680,2685,2680,2680,87585
+20220517,1004,2685,2685,2680,2685,84116
+20220517,1005,2685,2690,2685,2690,741789
+20220517,1006,2685,2690,2685,2690,1563
+20220517,1007,2690,2690,2685,2690,8462
+20220517,1008,2690,2690,2685,2690,3456
+20220517,1009,2690,2690,2685,2690,31397
+20220517,1010,2690,2695,2690,2690,1183098
+20220517,1011,2690,2690,2685,2685,398292
+20220517,1012,2685,2685,2680,2685,67661
+20220517,1013,2685,2685,2680,2680,4188
+20220517,1014,2680,2685,2680,2685,45557
+20220517,1015,2680,2685,2680,2685,232883
+20220517,1016,2685,2690,2685,2690,252632
+20220517,1017,2690,2690,2685,2690,1013647
+20220517,1018,2690,2695,2690,2690,53337
+20220517,1019,2695,2695,2685,2690,285403
+20220517,1020,2690,2695,2690,2695,110349
+20220517,1021,2695,2695,2690,2695,30482
+20220517,1022,2695,2695,2690,2690,772182
+20220517,1023,2690,2690,2690,2690,36887
+20220517,1024,2690,2690,2685,2685,774567
+20220517,1025,2685,2690,2685,2690,636788
+20220517,1026,2690,2690,2690,2690,21107
+20220517,1027,2690,2690,2685,2685,892722
+20220517,1028,2685,2690,2680,2690,265498
+20220517,1029,2685,2685,2685,2685,59247
+20220517,1030,2685,2685,2680,2685,84177
+20220517,1031,2685,2690,2685,2685,5702
+20220517,1032,2685,2690,2680,2680,90003
+20220517,1033,2685,2685,2680,2680,3100
+20220517,1034,2685,2685,2680,2685,171237
+20220517,1035,2685,2690,2680,2685,68073
+20220517,1036,2680,2685,2675,2675,2420927
+20220517,1037,2680,2680,2675,2680,20351
+20220517,1038,2680,2680,2670,2670,2102703
+20220517,1039,2675,2675,2670,2675,102282
+20220517,1040,2675,2675,2670,2670,3156587
+20220517,1041,2670,2675,2665,2670,1490507
+20220517,1042,2675,2675,2670,2675,229337
+20220517,1043,2675,2675,2670,2675,18846
+20220517,1044,2675,2675,2670,2675,70093
+20220517,1045,2670,2675,2670,2670,1935
+20220517,1046,2675,2675,2670,2670,85565
+20220517,1047,2675,2675,2670,2675,24636
+20220517,1048,2670,2675,2670,2675,128941
+20220517,1049,2675,2675,2670,2675,77141
+20220517,1050,2675,2675,2670,2670,58259
+20220517,1051,2675,2675,2670,2675,79237
+20220517,1052,2670,2675,2670,2670,3159944
+20220517,1053,2670,2675,2670,2670,562007
+20220517,1054,2670,2675,2670,2670,1619822
+20220517,1055,2670,2675,2665,2670,137388
+20220517,1056,2670,2670,2665,2670,51890
+20220517,1057,2670,2670,2665,2670,62794
+20220517,1058,2665,2675,2665,2670,1239681
+20220517,1059,2670,2675,2670,2675,142585
+20220517,1100,2675,2675,2670,2675,24953
+20220517,1101,2675,2675,2670,2675,27325
+20220517,1102,2675,2680,2670,2680,1706450
+20220517,1103,2680,2680,2675,2680,193974
+20220517,1104,2680,2680,2675,2675,18102
+20220517,1105,2675,2675,2670,2675,121073
+20220517,1106,2675,2675,2670,2675,40624
+20220517,1107,2675,2675,2675,2675,5748
+20220517,1108,2675,2675,2675,2675,140958
+20220517,1109,2675,2680,2670,2680,782889
+20220517,1110,2680,2680,2675,2680,147440
+20220517,1111,2675,2680,2675,2675,9907
+20220517,1112,2675,2675,2670,2670,1446601
+20220517,1113,2675,2675,2670,2670,39537
+20220517,1114,2675,2675,2670,2675,53438
+20220517,1115,2675,2680,2670,2675,146597
+20220517,1116,2675,2675,2670,2675,4212
+20220517,1117,2675,2675,2670,2675,310417
+20220517,1118,2680,2680,2675,2675,3806
+20220517,1119,2675,2675,2675,2675,125008
+20220517,1120,2680,2680,2680,2680,14283
+20220517,1121,2680,2685,2675,2680,1472049
+20220517,1122,2680,2685,2680,2685,257954
+20220517,1123,2685,2685,2680,2685,133442
+20220517,1124,2680,2685,2680,2685,4046
+20220517,1125,2680,2685,2680,2685,1829
+20220517,1126,2685,2685,2680,2685,5937
+20220517,1127,2680,2685,2680,2685,20324
+20220517,1128,2685,2685,2680,2685,11385
+20220517,1129,2685,2685,2680,2680,189757
+20220517,1130,2680,2685,2680,2685,6294
+20220517,1131,2685,2685,2680,2685,48620
+20220517,1132,2685,2685,2680,2685,6530
+20220517,1133,2685,2685,2680,2680,1867
+20220517,1134,2685,2685,2680,2685,52863
+20220517,1135,2685,2685,2680,2685,6854
+20220517,1136,2685,2685,2680,2680,39400
+20220517,1137,2680,2685,2680,2685,38308
+20220517,1138,2680,2685,2680,2685,15662
+20220517,1139,2685,2685,2680,2685,40654
+20220517,1140,2685,2685,2685,2685,1889
+20220517,1141,2685,2685,2680,2685,13033
+20220517,1142,2680,2685,2680,2680,556553
+20220517,1143,2680,2685,2680,2680,138284
+20220517,1144,2680,2685,2680,2680,181507
+20220517,1145,2685,2685,2675,2680,14902
+20220517,1146,2680,2685,2680,2680,160719
+20220517,1147,2680,2680,2675,2680,4257
+20220517,1148,2680,2680,2675,2680,635
+20220517,1149,2675,2685,2675,2680,93297
+20220517,1150,2680,2680,2675,2680,22153
+20220517,1151,2680,2680,2680,2680,893
+20220517,1152,2680,2685,2680,2685,47173
+20220517,1153,2685,2685,2680,2685,19229
+20220517,1154,2680,2685,2680,2685,2440
+20220517,1155,2685,2685,2680,2680,1957
+20220517,1156,2680,2685,2680,2685,7119
+20220517,1157,2685,2685,2685,2685,14539
+20220517,1158,2685,2685,2675,2680,152300
+20220517,1159,2680,2680,2675,2680,16828
+20220517,1200,2680,2680,2675,2680,9513
+20220517,1201,2680,2680,2675,2675,2116
+20220517,1202,2680,2680,2675,2680,16937
+20220517,1203,2680,2685,2680,2680,136011
+20220517,1204,2680,2680,2675,2675,57219
+20220517,1205,2680,2680,2675,2680,1755
+20220517,1206,2680,2680,2675,2675,2450
+20220517,1208,2680,2680,2680,2680,10
+20220517,1209,2680,2680,2675,2680,6212
+20220517,1210,2680,2680,2675,2680,5039
+20220517,1211,2680,2680,2675,2680,7213
+20220517,1212,2680,2680,2680,2680,3720
+20220517,1213,2680,2680,2675,2680,12607
+20220517,1214,2680,2680,2680,2680,43686
+20220517,1215,2680,2680,2680,2680,13058
+20220517,1216,2680,2680,2675,2680,1952
+20220517,1217,2675,2680,2675,2680,32810
+20220517,1218,2680,2680,2675,2680,8301
+20220517,1219,2680,2680,2675,2680,48846
+20220517,1220,2680,2680,2680,2680,4846
+20220517,1221,2680,2680,2675,2680,706221
+20220517,1222,2680,2685,2680,2680,41720
+20220517,1223,2680,2680,2680,2680,8940
+20220517,1224,2680,2680,2680,2680,43696
+20220517,1225,2680,2680,2680,2680,14671
+20220517,1226,2680,2680,2675,2675,59397
+20220517,1227,2680,2680,2680,2680,312
+20220517,1228,2680,2680,2680,2680,50121
+20220517,1229,2675,2680,2675,2675,1321075
+20220517,1230,2675,2675,2670,2675,59219
+20220517,1231,2675,2680,2670,2680,143262
+20220517,1232,2680,2680,2675,2675,143879
+20220517,1233,2675,2680,2670,2680,162382
+20220517,1234,2675,2680,2670,2675,119626
+20220517,1235,2675,2675,2675,2675,31785
+20220517,1236,2670,2675,2670,2675,45013
+20220517,1237,2675,2680,2670,2680,219389
+20220517,1238,2680,2680,2675,2680,1235
+20220517,1239,2680,2680,2680,2680,2665
+20220517,1240,2680,2680,2675,2680,63276
+20220517,1241,2680,2680,2675,2680,3248
+20220517,1242,2675,2680,2675,2680,3313
+20220517,1243,2680,2680,2675,2675,211529
+20220517,1244,2675,2675,2670,2675,14259
+20220517,1245,2670,2675,2670,2675,2861
+20220517,1246,2675,2680,2670,2675,510244
+20220517,1247,2675,2675,2670,2670,9406
+20220517,1248,2675,2675,2675,2675,15363
+20220517,1249,2675,2675,2675,2675,1712
+20220517,1250,2670,2675,2670,2675,3759
+20220517,1251,2670,2675,2670,2675,49372
+20220517,1252,2675,2675,2670,2675,2546
+20220517,1253,2675,2675,2670,2675,26365
+20220517,1254,2675,2675,2670,2675,7543
+20220517,1255,2675,2675,2675,2675,6083
+20220517,1256,2670,2675,2670,2675,3899
+20220517,1257,2675,2675,2670,2670,82948
+20220517,1258,2670,2675,2670,2675,6952
+20220517,1259,2675,2675,2670,2675,14453
+20220517,1300,2675,2675,2670,2675,5546
+20220517,1301,2670,2675,2670,2675,20462
+20220517,1302,2675,2675,2675,2675,236
+20220517,1303,2675,2675,2670,2670,8141
+20220517,1304,2675,2675,2670,2675,20572
+20220517,1305,2675,2675,2670,2675,238
+20220517,1306,2675,2675,2670,2670,79320
+20220517,1307,2670,2670,2670,2670,1229141
+20220517,1308,2670,2675,2670,2670,1567801
+20220517,1309,2670,2670,2665,2670,26600
+20220517,1310,2670,2670,2670,2670,14393
+20220517,1311,2670,2670,2665,2670,64738
+20220517,1312,2670,2670,2665,2665,10738
+20220517,1313,2670,2670,2665,2665,3133986
+20220517,1314,2665,2670,2665,2670,1084245
+20220517,1315,2670,2670,2665,2670,311133
+20220517,1316,2665,2670,2665,2670,14665
+20220517,1317,2665,2670,2665,2670,742522
+20220517,1318,2665,2670,2665,2665,29806
+20220517,1319,2670,2670,2665,2670,27859
+20220517,1320,2670,2670,2670,2670,15406
+20220517,1321,2665,2670,2665,2670,49561
+20220517,1322,2670,2670,2665,2670,11427
+20220517,1323,2670,2670,2665,2670,31474
+20220517,1324,2670,2670,2665,2670,3393
+20220517,1325,2670,2670,2665,2670,24053
+20220517,1326,2665,2670,2665,2670,14210
+20220517,1327,2670,2670,2665,2670,85310
+20220517,1328,2670,2670,2665,2670,7634
+20220517,1329,2670,2670,2670,2670,6957
+20220517,1330,2670,2670,2670,2670,6347
+20220517,1331,2670,2670,2665,2670,38106
+20220517,1332,2670,2670,2665,2670,14306
+20220517,1333,2670,2670,2665,2670,50802
+20220517,1334,2670,2670,2665,2670,2613
+20220517,1335,2670,2670,2665,2670,7427
+20220517,1336,2670,2670,2665,2670,84607
+20220517,1337,2670,2670,2665,2665,68154
+20220517,1338,2670,2670,2670,2670,39181
+20220517,1339,2670,2670,2665,2670,21308
+20220517,1340,2670,2670,2665,2670,33056
+20220517,1341,2670,2670,2665,2665,3663
+20220517,1342,2670,2670,2665,2670,22442
+20220517,1343,2670,2670,2665,2670,611319
+20220517,1344,2670,2670,2665,2665,204168
+20220517,1345,2670,2670,2665,2670,10128
+20220517,1346,2670,2670,2665,2670,13312
+20220517,1347,2670,2670,2665,2670,5085
+20220517,1348,2665,2675,2665,2675,249288
+20220517,1349,2675,2675,2670,2675,7494
+20220517,1350,2675,2675,2675,2675,1620
+20220517,1351,2675,2675,2670,2675,1633
+20220517,1352,2675,2675,2670,2675,18155
+20220517,1353,2675,2675,2670,2675,5319
+20220517,1354,2675,2675,2670,2675,11373
+20220517,1355,2670,2675,2670,2675,5304
+20220517,1356,2675,2675,2670,2675,75501
+20220517,1357,2675,2675,2670,2675,8045
+20220517,1358,2675,2675,2675,2675,443
+20220517,1359,2675,2675,2670,2675,22095
+20220517,1400,2675,2675,2675,2675,814
+20220517,1401,2675,2675,2670,2675,69654
+20220517,1402,2675,2675,2670,2675,2621
+20220517,1403,2675,2675,2670,2670,1211612
+20220517,1404,2670,2675,2670,2675,273585
+20220517,1405,2670,2675,2670,2675,14059
+20220517,1406,2675,2675,2665,2670,335266
+20220517,1407,2675,2675,2670,2675,913302
+20220517,1408,2670,2675,2670,2670,10950
+20220517,1409,2675,2675,2670,2670,436238
+20220517,1410,2670,2675,2670,2670,21318
+20220517,1411,2670,2675,2670,2670,61214
+20220517,1412,2670,2670,2665,2665,6855
+20220517,1413,2670,2670,2665,2665,26169
+20220517,1414,2670,2670,2665,2670,14588
+20220517,1415,2670,2675,2670,2675,435041
+20220517,1416,2675,2675,2670,2675,8576
+20220517,1417,2675,2675,2670,2675,2466
+20220517,1418,2675,2675,2675,2675,191
+20220517,1419,2675,2675,2675,2675,2317
+20220517,1420,2675,2675,2670,2675,2295
+20220517,1421,2675,2675,2670,2675,316
+20220517,1422,2675,2675,2670,2675,601
+20220517,1423,2675,2675,2675,2675,1020
+20220517,1424,2675,2675,2670,2675,1201
+20220517,1425,2675,2675,2670,2675,40361
+20220517,1426,2670,2675,2670,2675,9451
+20220517,1427,2675,2675,2670,2675,50405
+20220517,1428,2675,2675,2670,2675,5099
+20220517,1429,2675,2675,2670,2675,7079
+20220517,1430,2675,2675,2670,2675,5662
+20220517,1431,2675,2675,2670,2675,139334
+20220517,1432,2675,2675,2670,2675,9621
+20220517,1433,2675,2675,2670,2675,2058
+20220517,1434,2675,2675,2670,2675,130162
+20220517,1435,2675,2675,2670,2675,4333
+20220517,1436,2670,2675,2670,2670,29762
+20220517,1437,2675,2675,2670,2675,14116
+20220517,1438,2675,2675,2670,2675,3901
+20220517,1439,2670,2675,2670,2675,19769
+20220517,1440,2675,2675,2670,2675,1572
+20220517,1441,2675,2675,2670,2675,46877
+20220517,1442,2675,2675,2670,2675,1855815
+20220517,1443,2675,2675,2675,2675,44138
+20220517,1444,2675,2675,2670,2675,534853
+20220517,1445,2675,2675,2670,2675,40233
+20220517,1446,2675,2675,2670,2675,1484
+20220517,1447,2675,2675,2670,2675,11234
+20220517,1448,2675,2675,2670,2670,103429
+20220517,1449,2670,2675,2670,2670,1190331
+20220517,1450,2675,2675,2665,2670,1108788
+20220517,1451,2670,2675,2665,2670,325653
+20220517,1452,2675,2675,2670,2670,75979
+20220517,1453,2670,2670,2665,2670,42382
+20220517,1454,2670,2675,2670,2675,218719
+20220517,1455,2670,2675,2670,2675,1711
+20220517,1456,2675,2675,2670,2670,9419
+20220517,1457,2675,2675,2670,2670,16063
+20220517,1458,2670,2675,2670,2675,29655
+20220517,1459,2675,2675,2670,2675,31811
+20220517,1500,2675,2675,2665,2670,447089
+20220517,1501,2670,2675,2670,2675,464734
+20220517,1502,2670,2675,2670,2675,243630
+20220517,1503,2670,2675,2670,2675,21551
+20220517,1504,2670,2670,2665,2670,375739
+20220517,1505,2670,2670,2660,2670,2559940
+20220517,1506,2665,2670,2665,2665,17670
+20220517,1507,2665,2670,2665,2670,18187
+20220517,1508,2665,2670,2665,2670,61383
+20220517,1509,2665,2670,2665,2665,57287
+20220517,1510,2665,2670,2665,2665,22767
+20220517,1511,2665,2670,2660,2665,2121386
+20220517,1512,2665,2665,2660,2665,43956
+20220517,1513,2665,2665,2660,2665,73302
+20220517,1514,2660,2665,2660,2665,229353
+20220517,1515,2665,2665,2660,2665,55434
+20220517,1516,2660,2665,2660,2665,74386
+20220517,1517,2665,2665,2660,2660,63862
+20220517,1518,2665,2665,2660,2665,122538
+20220517,1519,2660,2665,2660,2665,125613
+20220517,1520,2665,2665,2660,2665,191259
+20220517,1530,2665,2665,2665,2665,2673918