init

resources/hts/252670_20220519.csv

@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20220519,0901,2775,2780,2770,2770,8079616
+20220519,0902,2770,2775,2765,2765,8929991
+20220519,0903,2765,2770,2760,2760,3181657
+20220519,0904,2765,2765,2755,2760,7371195
+20220519,0905,2765,2765,2750,2755,6469085
+20220519,0906,2755,2765,2750,2760,3991631
+20220519,0907,2755,2765,2755,2760,2188473
+20220519,0908,2760,2760,2750,2760,2614406
+20220519,0909,2755,2760,2750,2750,2421471
+20220519,0910,2750,2755,2750,2750,736953
+20220519,0911,2750,2755,2745,2750,3146492
+20220519,0912,2750,2755,2750,2750,1797805
+20220519,0913,2750,2755,2745,2745,1640345
+20220519,0914,2745,2755,2745,2755,1713723
+20220519,0915,2750,2755,2745,2755,1701526
+20220519,0916,2755,2760,2750,2755,4404953
+20220519,0917,2755,2765,2750,2760,2681391
+20220519,0918,2760,2765,2755,2765,1923440
+20220519,0919,2765,2770,2760,2770,2480860
+20220519,0920,2770,2770,2765,2765,1121367
+20220519,0921,2765,2770,2760,2765,2081408
+20220519,0922,2760,2765,2755,2760,1393562
+20220519,0923,2760,2765,2755,2760,370751
+20220519,0924,2760,2765,2760,2765,1556233
+20220519,0925,2765,2765,2755,2760,717308
+20220519,0926,2760,2760,2755,2760,72957
+20220519,0927,2755,2765,2755,2760,482775
+20220519,0928,2760,2770,2760,2765,1542257
+20220519,0929,2765,2765,2760,2760,925163
+20220519,0930,2760,2765,2755,2760,350779
+20220519,0931,2760,2765,2755,2760,229502
+20220519,0932,2755,2760,2755,2760,422149
+20220519,0933,2760,2760,2755,2760,192813
+20220519,0934,2755,2755,2750,2755,977491
+20220519,0935,2750,2755,2750,2750,226143
+20220519,0936,2750,2755,2750,2755,124216
+20220519,0937,2755,2755,2750,2755,433283
+20220519,0938,2755,2755,2745,2750,2333936
+20220519,0939,2755,2755,2750,2750,56557
+20220519,0940,2755,2755,2750,2750,603036
+20220519,0941,2755,2755,2750,2750,80886
+20220519,0942,2750,2755,2750,2755,361120
+20220519,0943,2750,2755,2745,2755,1793228
+20220519,0944,2755,2755,2750,2755,1924350
+20220519,0945,2755,2760,2750,2755,424234
+20220519,0946,2760,2760,2750,2750,357495
+20220519,0947,2755,2760,2755,2760,399860
+20220519,0948,2760,2760,2755,2760,55535
+20220519,0949,2760,2760,2755,2760,2195782
+20220519,0950,2760,2760,2755,2760,416768
+20220519,0951,2760,2760,2755,2760,291896
+20220519,0952,2760,2760,2755,2760,523820
+20220519,0953,2755,2760,2755,2755,1261307
+20220519,0954,2755,2760,2755,2755,358711
+20220519,0955,2750,2755,2750,2755,67599
+20220519,0956,2755,2755,2755,2755,281954
+20220519,0957,2755,2760,2755,2755,139165
+20220519,0958,2755,2755,2750,2755,17711
+20220519,0959,2750,2755,2750,2750,53116
+20220519,1000,2750,2755,2745,2745,2334805
+20220519,1001,2745,2750,2740,2750,2708952
+20220519,1002,2745,2750,2745,2745,52865
+20220519,1003,2745,2750,2745,2745,636938
+20220519,1004,2745,2750,2740,2745,563706
+20220519,1005,2740,2750,2740,2745,1202489
+20220519,1006,2745,2745,2740,2745,1081192
+20220519,1007,2745,2750,2740,2745,107058
+20220519,1008,2750,2750,2745,2745,984313
+20220519,1009,2745,2750,2740,2745,492264
+20220519,1010,2745,2745,2740,2745,942190
+20220519,1011,2745,2745,2740,2745,475855
+20220519,1012,2740,2745,2740,2740,65796
+20220519,1013,2745,2745,2735,2735,2819082
+20220519,1014,2735,2740,2730,2730,3568221
+20220519,1015,2735,2740,2730,2740,855007
+20220519,1016,2740,2740,2735,2740,274701
+20220519,1017,2740,2740,2735,2740,85821
+20220519,1018,2740,2745,2740,2740,1735194
+20220519,1019,2740,2745,2740,2740,344493
+20220519,1020,2740,2745,2735,2740,177047
+20220519,1021,2740,2745,2735,2745,1898283
+20220519,1022,2745,2745,2740,2745,983337
+20220519,1023,2745,2745,2740,2745,99325
+20220519,1024,2745,2750,2740,2750,236599
+20220519,1025,2750,2755,2745,2755,1224166
+20220519,1026,2755,2755,2750,2755,114632
+20220519,1027,2750,2755,2750,2750,320778
+20220519,1028,2750,2755,2750,2755,202985
+20220519,1029,2755,2755,2750,2750,139325
+20220519,1030,2755,2755,2750,2755,221625
+20220519,1031,2755,2760,2750,2755,1912563
+20220519,1032,2755,2755,2750,2755,449647
+20220519,1033,2755,2755,2745,2750,1014600
+20220519,1034,2750,2755,2750,2750,134115
+20220519,1035,2750,2750,2745,2750,128806
+20220519,1036,2750,2755,2745,2745,155345
+20220519,1037,2745,2755,2745,2750,299562
+20220519,1038,2750,2755,2745,2755,102967
+20220519,1039,2755,2755,2750,2750,24483
+20220519,1040,2750,2760,2750,2755,2132406
+20220519,1041,2755,2755,2750,2755,127077
+20220519,1042,2755,2765,2755,2760,1727674
+20220519,1043,2760,2765,2760,2765,50529
+20220519,1044,2765,2765,2760,2760,1187993
+20220519,1045,2760,2760,2755,2755,216682
+20220519,1046,2760,2760,2750,2755,956291
+20220519,1047,2755,2760,2750,2760,220111
+20220519,1048,2755,2760,2755,2755,39265
+20220519,1049,2760,2760,2755,2760,134994
+20220519,1050,2760,2760,2750,2755,526500
+20220519,1051,2760,2760,2750,2755,63796
+20220519,1052,2755,2755,2755,2755,60379
+20220519,1053,2750,2755,2750,2750,38773
+20220519,1054,2750,2755,2750,2750,61182
+20220519,1055,2750,2755,2745,2750,586830
+20220519,1056,2750,2755,2750,2755,504487
+20220519,1057,2750,2755,2750,2755,163356
+20220519,1058,2755,2755,2750,2750,176496
+20220519,1059,2745,2755,2745,2755,295739
+20220519,1100,2750,2750,2745,2750,116057
+20220519,1101,2745,2750,2745,2750,173118
+20220519,1102,2745,2750,2745,2750,32647
+20220519,1103,2745,2750,2745,2745,87656
+20220519,1104,2745,2750,2745,2745,29789
+20220519,1105,2745,2750,2745,2750,24588
+20220519,1106,2750,2750,2745,2750,6523
+20220519,1107,2750,2750,2745,2750,387078
+20220519,1108,2755,2755,2745,2745,294883
+20220519,1109,2745,2750,2745,2745,74208
+20220519,1110,2745,2750,2745,2750,94713
+20220519,1111,2750,2750,2745,2745,36545
+20220519,1112,2750,2750,2745,2750,220137
+20220519,1113,2750,2750,2745,2745,35511
+20220519,1114,2745,2750,2745,2745,142693
+20220519,1115,2745,2755,2745,2750,121799
+20220519,1116,2750,2755,2750,2750,35123
+20220519,1117,2750,2755,2750,2750,26282
+20220519,1118,2750,2755,2750,2750,20286
+20220519,1119,2750,2750,2750,2750,173829
+20220519,1120,2750,2750,2745,2750,25712
+20220519,1121,2750,2750,2745,2750,176014
+20220519,1122,2750,2750,2750,2750,47547
+20220519,1123,2750,2750,2745,2750,65627
+20220519,1124,2750,2750,2745,2745,8825
+20220519,1125,2745,2750,2745,2750,3815
+20220519,1126,2745,2750,2745,2750,68189
+20220519,1127,2750,2750,2745,2750,178664
+20220519,1128,2750,2750,2750,2750,437404
+20220519,1129,2750,2755,2750,2750,135576
+20220519,1130,2750,2750,2750,2750,40473
+20220519,1131,2750,2750,2750,2750,167133
+20220519,1132,2750,2750,2745,2750,161337
+20220519,1133,2750,2755,2750,2750,354810
+20220519,1134,2750,2750,2745,2750,16321
+20220519,1135,2750,2750,2745,2750,87068
+20220519,1136,2750,2750,2750,2750,24777
+20220519,1137,2750,2750,2745,2750,7927
+20220519,1138,2750,2750,2745,2750,206834
+20220519,1139,2745,2750,2745,2750,3272
+20220519,1140,2750,2750,2750,2750,3601
+20220519,1141,2750,2750,2745,2745,6825
+20220519,1142,2750,2750,2745,2745,86205
+20220519,1143,2745,2750,2740,2740,1029844
+20220519,1144,2740,2745,2740,2740,52611
+20220519,1145,2740,2745,2740,2740,8508
+20220519,1146,2740,2745,2740,2740,175791
+20220519,1147,2740,2740,2735,2740,2679598
+20220519,1148,2740,2740,2740,2740,158886
+20220519,1149,2740,2745,2740,2740,93508
+20220519,1150,2745,2745,2740,2745,68966
+20220519,1151,2740,2745,2740,2745,832705
+20220519,1152,2745,2745,2740,2740,30564
+20220519,1153,2740,2745,2740,2740,223246
+20220519,1154,2745,2745,2740,2740,31533
+20220519,1155,2740,2745,2740,2745,7689
+20220519,1156,2740,2745,2740,2745,201857
+20220519,1157,2745,2745,2745,2745,10858
+20220519,1158,2745,2745,2740,2740,8200
+20220519,1159,2740,2745,2740,2740,14611
+20220519,1200,2740,2745,2740,2740,89733
+20220519,1201,2740,2745,2740,2740,1136584
+20220519,1202,2740,2745,2740,2740,453470
+20220519,1203,2740,2745,2740,2740,281219
+20220519,1204,2740,2740,2740,2740,28691
+20220519,1205,2740,2745,2740,2740,206470
+20220519,1206,2740,2740,2735,2735,68000
+20220519,1207,2735,2740,2735,2740,16865
+20220519,1208,2740,2740,2735,2735,13826
+20220519,1209,2735,2740,2735,2735,252341
+20220519,1210,2735,2740,2735,2735,33250
+20220519,1211,2740,2740,2735,2740,81801
+20220519,1212,2740,2740,2735,2740,1180068
+20220519,1213,2740,2740,2740,2740,10600
+20220519,1214,2740,2740,2735,2735,26759
+20220519,1215,2740,2740,2735,2735,27227
+20220519,1216,2740,2740,2735,2735,74290
+20220519,1217,2735,2740,2735,2735,54112
+20220519,1218,2735,2740,2735,2735,7032
+20220519,1219,2735,2740,2735,2740,12286
+20220519,1220,2735,2740,2735,2740,24142
+20220519,1221,2735,2740,2735,2735,1928349
+20220519,1222,2735,2735,2730,2735,116814
+20220519,1223,2735,2740,2730,2740,688875
+20220519,1224,2740,2740,2735,2735,998442
+20220519,1225,2735,2735,2725,2730,3167336
+20220519,1226,2730,2730,2725,2725,635554
+20220519,1227,2730,2730,2725,2730,22711
+20220519,1228,2730,2730,2725,2730,39906
+20220519,1229,2725,2730,2725,2730,440757
+20220519,1230,2730,2735,2725,2730,1037786
+20220519,1231,2730,2735,2725,2730,548643
+20220519,1232,2735,2735,2725,2730,767022
+20220519,1233,2730,2730,2725,2730,46484
+20220519,1234,2730,2735,2730,2730,302459
+20220519,1235,2730,2735,2730,2730,124207
+20220519,1236,2735,2735,2725,2730,296200
+20220519,1237,2730,2730,2725,2725,66655
+20220519,1238,2725,2730,2725,2730,20794
+20220519,1239,2730,2730,2725,2730,4965
+20220519,1240,2730,2730,2725,2730,12875
+20220519,1241,2730,2730,2725,2725,155074
+20220519,1242,2730,2730,2725,2725,104325
+20220519,1243,2725,2730,2725,2730,84308
+20220519,1244,2730,2730,2725,2730,890950
+20220519,1245,2735,2735,2725,2730,535080
+20220519,1246,2730,2735,2730,2735,88202
+20220519,1247,2730,2735,2730,2730,902177
+20220519,1248,2730,2735,2730,2730,28534
+20220519,1249,2730,2735,2730,2735,222889
+20220519,1250,2730,2730,2725,2730,58582
+20220519,1251,2730,2730,2725,2730,501182
+20220519,1252,2730,2735,2730,2730,244088
+20220519,1253,2730,2735,2725,2735,140370
+20220519,1254,2730,2735,2730,2735,11993
+20220519,1255,2735,2735,2735,2735,6445
+20220519,1256,2730,2735,2730,2730,17618
+20220519,1257,2730,2735,2730,2735,287715
+20220519,1258,2730,2735,2730,2735,78280
+20220519,1259,2735,2735,2725,2730,364990
+20220519,1300,2730,2730,2725,2730,6785
+20220519,1301,2730,2730,2725,2725,12806
+20220519,1302,2730,2730,2725,2725,7447
+20220519,1303,2725,2730,2725,2730,56339
+20220519,1304,2725,2730,2725,2725,2928466
+20220519,1305,2730,2730,2720,2730,1397868
+20220519,1306,2725,2730,2725,2730,12145
+20220519,1307,2725,2730,2725,2730,387471
+20220519,1308,2725,2730,2725,2730,66185
+20220519,1309,2730,2730,2725,2730,1007
+20220519,1310,2730,2730,2725,2730,6298
+20220519,1311,2730,2730,2725,2730,129696
+20220519,1312,2725,2730,2725,2730,123945
+20220519,1313,2730,2730,2725,2730,20694
+20220519,1314,2730,2735,2725,2735,1136284
+20220519,1315,2735,2735,2730,2730,103524
+20220519,1316,2730,2735,2730,2735,4739
+20220519,1317,2735,2735,2730,2735,6690
+20220519,1318,2735,2735,2730,2735,4541
+20220519,1319,2730,2735,2730,2735,3713
+20220519,1320,2735,2735,2730,2735,35958
+20220519,1321,2735,2735,2730,2735,17723
+20220519,1322,2735,2735,2730,2735,15474
+20220519,1323,2735,2740,2730,2740,2036589
+20220519,1324,2740,2740,2735,2740,38317
+20220519,1325,2740,2740,2730,2735,599170
+20220519,1326,2735,2735,2730,2735,1125249
+20220519,1327,2735,2740,2735,2735,854923
+20220519,1328,2735,2740,2735,2735,15935
+20220519,1329,2735,2740,2735,2735,57639
+20220519,1330,2740,2740,2735,2740,499203
+20220519,1331,2735,2735,2730,2735,241457
+20220519,1332,2735,2735,2730,2735,144214
+20220519,1333,2735,2735,2735,2735,8920
+20220519,1334,2735,2735,2730,2735,48991
+20220519,1335,2735,2735,2730,2735,21503
+20220519,1336,2735,2735,2730,2735,12041
+20220519,1337,2735,2735,2730,2735,32290
+20220519,1338,2730,2735,2730,2735,10097
+20220519,1339,2730,2735,2730,2730,951144
+20220519,1340,2730,2735,2725,2730,716427
+20220519,1341,2730,2730,2725,2730,203049
+20220519,1342,2730,2730,2725,2730,206277
+20220519,1343,2730,2730,2725,2725,63185
+20220519,1344,2725,2730,2725,2725,55748
+20220519,1345,2730,2730,2725,2725,10243
+20220519,1346,2730,2730,2725,2725,21601
+20220519,1347,2725,2730,2725,2730,341137
+20220519,1348,2730,2730,2725,2725,82022
+20220519,1349,2730,2730,2720,2725,1527001
+20220519,1350,2725,2730,2720,2725,748008
+20220519,1351,2725,2730,2720,2730,1260308
+20220519,1352,2725,2730,2720,2720,49698
+20220519,1353,2720,2725,2720,2720,165929
+20220519,1354,2720,2730,2720,2725,464144
+20220519,1355,2725,2730,2725,2730,42366
+20220519,1356,2730,2730,2725,2730,14814
+20220519,1357,2730,2730,2725,2730,9870
+20220519,1358,2725,2730,2725,2730,245067
+20220519,1359,2730,2730,2725,2730,2024
+20220519,1400,2730,2730,2725,2725,1493976
+20220519,1401,2730,2730,2730,2730,215144
+20220519,1402,2730,2730,2725,2725,270077
+20220519,1403,2725,2725,2720,2725,147883
+20220519,1404,2725,2725,2720,2725,79468
+20220519,1405,2725,2730,2725,2730,42512
+20220519,1406,2725,2730,2725,2730,138655
+20220519,1407,2730,2730,2720,2725,81289
+20220519,1408,2725,2730,2725,2725,59350
+20220519,1409,2730,2730,2725,2725,23226
+20220519,1410,2730,2730,2725,2725,13852
+20220519,1411,2730,2730,2720,2730,231067
+20220519,1412,2725,2730,2725,2730,22850
+20220519,1413,2730,2730,2730,2730,14889
+20220519,1414,2730,2735,2725,2735,2326912
+20220519,1415,2730,2735,2730,2735,217165
+20220519,1416,2730,2735,2730,2730,44087
+20220519,1417,2735,2735,2730,2730,16691
+20220519,1418,2735,2735,2730,2735,26120
+20220519,1419,2735,2735,2725,2730,331608
+20220519,1420,2725,2730,2725,2725,45874
+20220519,1421,2730,2730,2725,2730,3202
+20220519,1422,2730,2730,2730,2730,13551
+20220519,1423,2730,2730,2725,2725,16758
+20220519,1424,2725,2730,2725,2725,13968
+20220519,1425,2725,2730,2725,2725,27314
+20220519,1426,2730,2730,2725,2730,20681
+20220519,1427,2730,2735,2730,2735,495020
+20220519,1428,2735,2735,2730,2735,49757
+20220519,1429,2735,2735,2730,2730,374783
+20220519,1430,2730,2730,2725,2725,27706
+20220519,1431,2725,2735,2725,2735,52034
+20220519,1432,2735,2735,2730,2730,20268
+20220519,1433,2735,2735,2730,2735,3245
+20220519,1434,2735,2735,2730,2735,96981
+20220519,1435,2730,2735,2730,2735,62734
+20220519,1436,2735,2740,2735,2740,1673082
+20220519,1437,2740,2745,2735,2745,2102087
+20220519,1438,2745,2745,2740,2745,1527482
+20220519,1439,2745,2745,2735,2740,1351024
+20220519,1440,2745,2745,2740,2745,43751
+20220519,1441,2745,2745,2745,2745,24821
+20220519,1442,2745,2745,2740,2745,223337
+20220519,1443,2745,2745,2740,2740,473377
+20220519,1444,2740,2745,2735,2740,193795
+20220519,1445,2740,2745,2740,2740,286650
+20220519,1446,2740,2740,2735,2740,36223
+20220519,1447,2740,2740,2735,2740,15249
+20220519,1448,2740,2740,2735,2740,5401
+20220519,1449,2740,2740,2740,2740,7854
+20220519,1450,2740,2740,2735,2740,47585
+20220519,1451,2740,2745,2735,2740,943821
+20220519,1452,2740,2745,2735,2745,310674
+20220519,1453,2745,2745,2740,2745,167127
+20220519,1454,2745,2745,2735,2735,148436
+20220519,1455,2740,2740,2740,2740,17576
+20220519,1456,2740,2740,2735,2740,9728
+20220519,1457,2735,2740,2735,2735,1065166
+20220519,1458,2735,2740,2735,2735,31071
+20220519,1459,2740,2740,2735,2735,6505
+20220519,1500,2735,2740,2735,2740,30885
+20220519,1501,2740,2745,2735,2740,1194102
+20220519,1502,2740,2745,2740,2740,38819
+20220519,1503,2740,2745,2740,2745,21553
+20220519,1504,2745,2750,2740,2745,1881410
+20220519,1505,2745,2750,2745,2745,2535772
+20220519,1506,2745,2750,2740,2745,47502
+20220519,1507,2740,2745,2740,2740,46341
+20220519,1508,2745,2745,2740,2745,43486
+20220519,1509,2740,2745,2740,2745,1120908
+20220519,1510,2745,2745,2740,2740,13525
+20220519,1511,2740,2745,2740,2745,12710
+20220519,1512,2745,2745,2740,2745,14970
+20220519,1513,2740,2745,2740,2745,13579
+20220519,1514,2745,2745,2740,2740,32295
+20220519,1515,2740,2745,2740,2740,183927
+20220519,1516,2740,2745,2735,2740,1363408
+20220519,1517,2740,2740,2735,2740,192778
+20220519,1518,2740,2740,2730,2735,1434280
+20220519,1519,2735,2735,2730,2730,58792
+20220519,1520,2735,2740,2730,2740,781818
+20220519,1530,2735,2735,2735,2735,2469282