init

resources/hts/252670_20220525.csv

@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20220525,0901,2680,2685,2675,2685,4876504
+20220525,0902,2685,2685,2670,2680,4023126
+20220525,0903,2680,2685,2675,2685,954717
+20220525,0904,2685,2690,2680,2690,371760
+20220525,0905,2685,2695,2685,2695,2152100
+20220525,0906,2695,2695,2685,2685,1455771
+20220525,0907,2690,2695,2685,2690,1017747
+20220525,0908,2695,2705,2695,2705,2921017
+20220525,0909,2700,2705,2695,2700,833898
+20220525,0910,2700,2705,2695,2700,959203
+20220525,0911,2700,2705,2695,2700,759012
+20220525,0912,2700,2710,2700,2710,1310322
+20220525,0913,2710,2715,2705,2715,1536651
+20220525,0914,2715,2715,2705,2710,796936
+20220525,0915,2710,2710,2700,2710,1509272
+20220525,0916,2705,2715,2705,2710,888790
+20220525,0917,2710,2720,2710,2710,1068728
+20220525,0918,2715,2715,2705,2705,875393
+20220525,0919,2710,2715,2705,2710,500259
+20220525,0920,2710,2715,2705,2710,125343
+20220525,0921,2710,2715,2705,2710,669644
+20220525,0922,2710,2710,2705,2705,80746
+20220525,0923,2705,2710,2705,2705,232677
+20220525,0924,2710,2710,2705,2705,1648516
+20220525,0925,2705,2710,2705,2705,70589
+20220525,0926,2705,2710,2705,2710,1319586
+20220525,0927,2715,2720,2710,2715,1005670
+20220525,0928,2715,2720,2710,2715,1318002
+20220525,0929,2715,2715,2710,2710,149683
+20220525,0930,2710,2715,2705,2705,1249916
+20220525,0931,2705,2710,2700,2700,905894
+20220525,0932,2700,2705,2695,2700,1176701
+20220525,0933,2700,2705,2695,2700,705594
+20220525,0934,2705,2705,2695,2700,314077
+20220525,0935,2700,2700,2695,2700,351018
+20220525,0936,2695,2700,2695,2700,157968
+20220525,0937,2700,2700,2695,2700,1389520
+20220525,0938,2700,2700,2690,2695,1857342
+20220525,0939,2695,2695,2690,2690,1063768
+20220525,0940,2690,2695,2685,2685,749241
+20220525,0941,2690,2690,2685,2685,544834
+20220525,0942,2690,2690,2685,2685,601168
+20220525,0943,2685,2690,2685,2685,2489052
+20220525,0944,2685,2685,2680,2685,131837
+20220525,0945,2685,2685,2680,2680,468810
+20220525,0946,2680,2685,2680,2680,2773204
+20220525,0947,2680,2685,2675,2680,3660806
+20220525,0948,2680,2680,2675,2675,426049
+20220525,0949,2680,2680,2675,2680,104816
+20220525,0950,2680,2685,2675,2685,1218543
+20220525,0951,2685,2685,2675,2675,312219
+20220525,0952,2680,2680,2675,2680,446447
+20220525,0953,2675,2680,2670,2675,1131867
+20220525,0954,2670,2680,2670,2675,425269
+20220525,0955,2680,2680,2675,2680,1098704
+20220525,0956,2680,2680,2675,2680,21780
+20220525,0957,2675,2675,2670,2675,828462
+20220525,0958,2675,2680,2670,2680,371589
+20220525,0959,2680,2680,2675,2675,48547
+20220525,1000,2675,2680,2675,2680,358282
+20220525,1001,2680,2680,2670,2675,976499
+20220525,1002,2675,2675,2670,2670,166762
+20220525,1003,2675,2675,2670,2675,562368
+20220525,1004,2675,2675,2670,2670,255119
+20220525,1005,2675,2680,2675,2680,752630
+20220525,1006,2680,2680,2675,2680,108844
+20220525,1007,2680,2685,2675,2685,825162
+20220525,1008,2685,2685,2680,2685,93346
+20220525,1009,2685,2685,2675,2680,708069
+20220525,1010,2680,2680,2675,2680,422992
+20220525,1011,2680,2680,2670,2670,896532
+20220525,1012,2675,2675,2670,2675,258258
+20220525,1013,2675,2675,2670,2675,184936
+20220525,1014,2675,2675,2670,2675,121854
+20220525,1015,2675,2675,2670,2675,39822
+20220525,1016,2675,2675,2670,2675,86264
+20220525,1017,2670,2675,2670,2675,4129223
+20220525,1018,2675,2675,2670,2670,100896
+20220525,1019,2675,2675,2665,2670,431851
+20220525,1020,2670,2670,2665,2670,19477
+20220525,1021,2665,2670,2660,2665,3429368
+20220525,1022,2665,2670,2660,2665,2240920
+20220525,1023,2665,2665,2660,2665,226554
+20220525,1024,2665,2670,2660,2665,2303000
+20220525,1025,2665,2670,2660,2670,1094264
+20220525,1026,2665,2670,2660,2665,271856
+20220525,1027,2665,2665,2660,2665,1104241
+20220525,1028,2665,2670,2665,2670,194575
+20220525,1029,2670,2670,2665,2670,53548
+20220525,1030,2670,2670,2665,2670,1044990
+20220525,1031,2670,2670,2665,2670,27829
+20220525,1032,2665,2675,2665,2670,1302525
+20220525,1033,2670,2670,2670,2670,168983
+20220525,1034,2670,2675,2665,2675,457259
+20220525,1035,2670,2675,2670,2670,534922
+20220525,1036,2670,2675,2665,2675,40229
+20220525,1037,2675,2675,2670,2675,46249
+20220525,1038,2675,2675,2670,2675,43241
+20220525,1039,2670,2675,2665,2670,463959
+20220525,1040,2665,2670,2665,2670,118126
+20220525,1041,2670,2675,2665,2675,61487
+20220525,1042,2670,2675,2670,2675,1499
+20220525,1043,2670,2680,2670,2680,917175
+20220525,1044,2675,2680,2675,2680,551569
+20220525,1045,2680,2680,2675,2680,119044
+20220525,1046,2680,2680,2675,2680,24933
+20220525,1047,2680,2680,2675,2675,693252
+20220525,1048,2675,2680,2675,2675,56008
+20220525,1049,2675,2680,2675,2675,18301
+20220525,1050,2675,2680,2675,2675,31475
+20220525,1051,2680,2680,2675,2680,16305
+20220525,1052,2680,2680,2675,2680,2316327
+20220525,1053,2680,2680,2680,2680,75442
+20220525,1054,2680,2680,2675,2680,6015
+20220525,1055,2680,2680,2675,2680,80042
+20220525,1056,2680,2680,2675,2680,27555
+20220525,1057,2680,2680,2675,2680,120487
+20220525,1058,2680,2680,2675,2680,7211
+20220525,1059,2680,2680,2670,2675,445569
+20220525,1100,2675,2675,2670,2675,187595
+20220525,1101,2675,2675,2670,2670,876564
+20220525,1102,2670,2670,2665,2665,76677
+20220525,1103,2670,2670,2665,2670,76941
+20220525,1104,2670,2670,2665,2670,84682
+20220525,1105,2670,2670,2665,2665,414567
+20220525,1106,2665,2670,2665,2665,1713704
+20220525,1107,2665,2665,2660,2665,875293
+20220525,1108,2665,2665,2660,2665,728686
+20220525,1109,2665,2665,2665,2665,263126
+20220525,1110,2665,2670,2665,2665,867093
+20220525,1111,2665,2670,2660,2665,1243092
+20220525,1112,2665,2670,2665,2670,230863
+20220525,1113,2670,2670,2665,2670,59172
+20220525,1114,2670,2670,2665,2670,1014937
+20220525,1115,2670,2670,2665,2670,8403
+20220525,1116,2670,2670,2665,2670,24612
+20220525,1117,2670,2670,2665,2670,16593
+20220525,1118,2670,2670,2665,2670,31032
+20220525,1119,2670,2670,2665,2665,11032
+20220525,1120,2665,2675,2665,2675,974552
+20220525,1121,2670,2675,2670,2675,469381
+20220525,1122,2675,2675,2670,2675,1015021
+20220525,1123,2675,2680,2670,2675,198609
+20220525,1124,2675,2675,2670,2675,2468
+20220525,1125,2670,2675,2665,2670,288106
+20220525,1126,2670,2670,2670,2670,112034
+20220525,1127,2670,2675,2670,2675,15934
+20220525,1128,2675,2675,2675,2675,16725
+20220525,1129,2675,2675,2675,2675,26436
+20220525,1130,2675,2675,2670,2675,767596
+20220525,1131,2680,2680,2675,2680,152283
+20220525,1132,2675,2680,2675,2675,38329
+20220525,1133,2680,2680,2675,2680,56211
+20220525,1134,2680,2685,2680,2680,1542225
+20220525,1135,2680,2685,2680,2680,182275
+20220525,1136,2680,2680,2675,2675,409605
+20220525,1137,2675,2680,2675,2675,140268
+20220525,1138,2675,2680,2675,2680,1450
+20220525,1139,2680,2680,2675,2675,100985
+20220525,1140,2675,2680,2675,2680,38465
+20220525,1141,2675,2680,2675,2680,43835
+20220525,1142,2680,2680,2675,2680,10742
+20220525,1143,2675,2680,2675,2680,9373
+20220525,1144,2680,2680,2680,2680,2247
+20220525,1145,2680,2680,2675,2675,3299
+20220525,1146,2680,2680,2675,2675,4166
+20220525,1147,2675,2675,2670,2675,222637
+20220525,1148,2675,2675,2670,2670,17001
+20220525,1149,2670,2675,2670,2670,13910
+20220525,1150,2675,2675,2670,2670,22683
+20220525,1151,2670,2675,2665,2665,658929
+20220525,1152,2665,2670,2665,2670,33526
+20220525,1153,2670,2675,2670,2670,452668
+20220525,1154,2675,2675,2670,2675,1372
+20220525,1155,2675,2675,2670,2675,653
+20220525,1156,2675,2675,2670,2670,14348
+20220525,1157,2675,2675,2670,2675,253393
+20220525,1158,2675,2675,2675,2675,69112
+20220525,1159,2675,2680,2675,2680,60363
+20220525,1200,2675,2675,2675,2675,23123
+20220525,1201,2680,2680,2670,2670,19702
+20220525,1202,2670,2675,2670,2670,1629
+20220525,1203,2675,2680,2675,2675,102058
+20220525,1204,2670,2675,2670,2675,20500
+20220525,1205,2675,2675,2670,2670,16103
+20220525,1206,2670,2680,2670,2680,86685
+20220525,1207,2680,2680,2675,2680,24024
+20220525,1208,2675,2680,2675,2680,1271
+20220525,1209,2680,2680,2675,2680,21857
+20220525,1210,2680,2680,2675,2680,5208
+20220525,1211,2680,2680,2675,2675,5987
+20220525,1212,2675,2680,2675,2675,131935
+20220525,1213,2675,2675,2670,2670,50608
+20220525,1214,2675,2675,2670,2670,1242
+20220525,1215,2670,2675,2670,2670,5104
+20220525,1216,2670,2675,2670,2670,1339531
+20220525,1217,2670,2675,2670,2670,11469
+20220525,1218,2675,2675,2670,2670,1901
+20220525,1219,2670,2670,2670,2670,19542
+20220525,1220,2670,2675,2670,2675,8746
+20220525,1221,2675,2675,2670,2670,2432
+20220525,1222,2670,2675,2670,2670,20869
+20220525,1223,2670,2675,2670,2675,659
+20220525,1224,2675,2675,2670,2675,14027
+20220525,1225,2675,2675,2670,2670,3166
+20220525,1226,2670,2675,2670,2670,420
+20220525,1227,2675,2675,2670,2675,7655
+20220525,1228,2670,2675,2670,2675,399634
+20220525,1229,2670,2670,2665,2670,101313
+20220525,1230,2670,2670,2665,2670,96044
+20220525,1231,2670,2675,2670,2670,126753
+20220525,1232,2670,2675,2670,2670,28888
+20220525,1233,2670,2670,2670,2670,8448
+20220525,1234,2670,2670,2665,2665,1996
+20220525,1235,2665,2670,2665,2670,2192
+20220525,1236,2665,2670,2665,2670,775
+20220525,1237,2670,2670,2665,2665,583347
+20220525,1238,2665,2670,2665,2665,438500
+20220525,1239,2665,2670,2665,2665,59274
+20220525,1240,2670,2670,2665,2665,11952
+20220525,1241,2670,2670,2665,2670,8101
+20220525,1242,2670,2670,2665,2665,4912
+20220525,1243,2670,2670,2665,2665,2468325
+20220525,1244,2665,2665,2660,2665,626481
+20220525,1245,2665,2665,2660,2660,130180
+20220525,1246,2665,2665,2660,2665,187387
+20220525,1247,2660,2665,2660,2665,18239
+20220525,1248,2665,2665,2660,2665,20048
+20220525,1249,2665,2665,2665,2665,16587
+20220525,1250,2665,2665,2660,2660,13677
+20220525,1251,2665,2665,2660,2665,33160
+20220525,1252,2665,2665,2660,2665,179587
+20220525,1253,2665,2665,2660,2665,45419
+20220525,1254,2665,2665,2660,2665,51701
+20220525,1255,2665,2665,2660,2665,23353
+20220525,1256,2665,2665,2660,2665,129980
+20220525,1257,2665,2670,2660,2665,1963116
+20220525,1258,2665,2665,2660,2660,464013
+20220525,1259,2660,2660,2655,2660,3562401
+20220525,1300,2665,2665,2660,2665,18441
+20220525,1301,2665,2665,2660,2660,16076
+20220525,1302,2665,2665,2660,2665,26952
+20220525,1303,2665,2665,2660,2665,1338989
+20220525,1304,2665,2665,2660,2665,551011
+20220525,1305,2665,2665,2660,2665,16918
+20220525,1306,2665,2665,2665,2665,248
+20220525,1307,2665,2665,2660,2665,69220
+20220525,1308,2665,2665,2660,2665,11561
+20220525,1309,2665,2665,2660,2665,764
+20220525,1310,2665,2665,2660,2665,3944
+20220525,1311,2660,2665,2660,2665,302
+20220525,1312,2660,2665,2660,2665,8597
+20220525,1313,2665,2665,2660,2660,8837
+20220525,1314,2665,2665,2660,2665,25246
+20220525,1315,2665,2665,2665,2665,112828
+20220525,1316,2665,2665,2665,2665,12175
+20220525,1317,2665,2665,2660,2665,137420
+20220525,1318,2665,2665,2665,2665,1839
+20220525,1319,2665,2665,2660,2665,6636
+20220525,1320,2665,2665,2660,2660,5841
+20220525,1321,2660,2665,2660,2660,93461
+20220525,1322,2660,2660,2655,2660,740690
+20220525,1323,2660,2660,2655,2655,63967
+20220525,1324,2660,2660,2655,2660,112563
+20220525,1325,2660,2660,2660,2660,364414
+20220525,1326,2660,2660,2660,2660,132315
+20220525,1327,2660,2665,2660,2660,303089
+20220525,1328,2660,2665,2660,2665,43641
+20220525,1329,2665,2665,2665,2665,64
+20220525,1330,2660,2665,2660,2665,3256
+20220525,1331,2665,2665,2660,2665,1001
+20220525,1332,2665,2665,2660,2660,276536
+20220525,1333,2660,2660,2655,2660,14464
+20220525,1334,2660,2660,2655,2660,23373
+20220525,1335,2660,2665,2655,2665,251796
+20220525,1336,2660,2665,2660,2660,171706
+20220525,1337,2660,2660,2655,2660,369051
+20220525,1338,2655,2665,2655,2660,953165
+20220525,1339,2655,2665,2655,2665,381806
+20220525,1340,2665,2665,2660,2665,1567
+20220525,1341,2660,2665,2660,2665,10554
+20220525,1342,2665,2665,2660,2660,6894
+20220525,1343,2660,2665,2660,2660,3559
+20220525,1344,2665,2665,2660,2660,383079
+20220525,1345,2660,2665,2660,2660,908158
+20220525,1346,2660,2665,2660,2660,208160
+20220525,1347,2660,2665,2660,2665,4082
+20220525,1348,2660,2665,2660,2665,23853
+20220525,1349,2660,2665,2660,2665,6262
+20220525,1350,2665,2665,2665,2665,2903
+20220525,1351,2665,2665,2660,2665,4997
+20220525,1352,2660,2665,2660,2665,30479
+20220525,1353,2665,2665,2660,2665,27287
+20220525,1354,2665,2665,2660,2665,23248
+20220525,1355,2665,2665,2660,2665,44513
+20220525,1356,2665,2665,2660,2665,2081922
+20220525,1357,2665,2665,2660,2660,56301
+20220525,1358,2665,2665,2660,2665,3924
+20220525,1359,2665,2665,2660,2665,2401
+20220525,1400,2665,2670,2665,2665,733051
+20220525,1401,2665,2665,2660,2665,101889
+20220525,1402,2665,2670,2665,2670,270712
+20220525,1403,2670,2670,2665,2665,68419
+20220525,1404,2665,2665,2660,2665,235559
+20220525,1405,2665,2665,2660,2665,7266
+20220525,1406,2665,2665,2665,2665,255747
+20220525,1407,2665,2670,2665,2665,187509
+20220525,1408,2665,2670,2665,2665,332963
+20220525,1409,2665,2665,2660,2660,84679
+20220525,1410,2665,2665,2660,2665,1614
+20220525,1411,2665,2665,2660,2665,4855
+20220525,1412,2665,2665,2660,2660,1496950
+20220525,1413,2660,2660,2660,2660,40684
+20220525,1414,2660,2660,2655,2660,16752
+20220525,1415,2655,2660,2655,2660,13740
+20220525,1416,2655,2660,2655,2655,96074
+20220525,1417,2660,2660,2660,2660,50691
+20220525,1418,2660,2660,2655,2660,1523888
+20220525,1419,2660,2665,2655,2660,293744
+20220525,1420,2660,2660,2655,2660,60829
+20220525,1421,2660,2660,2655,2660,2828
+20220525,1422,2660,2660,2655,2660,66464
+20220525,1423,2660,2660,2655,2660,385538
+20220525,1424,2660,2665,2660,2660,63402
+20220525,1425,2665,2665,2660,2665,30135
+20220525,1426,2665,2665,2660,2660,16104
+20220525,1427,2660,2665,2660,2665,34397
+20220525,1428,2665,2665,2665,2665,1863
+20220525,1429,2665,2665,2660,2665,60905
+20220525,1430,2660,2670,2660,2665,2147763
+20220525,1431,2670,2670,2665,2665,25085
+20220525,1432,2665,2670,2665,2670,16732
+20220525,1433,2670,2670,2670,2670,205712
+20220525,1434,2670,2675,2670,2670,1640053
+20220525,1435,2670,2670,2665,2670,497482
+20220525,1436,2670,2675,2670,2675,102662
+20220525,1437,2675,2675,2670,2670,31315
+20220525,1438,2675,2675,2670,2675,17836
+20220525,1439,2675,2675,2670,2675,75683
+20220525,1440,2675,2675,2675,2675,178234
+20220525,1441,2675,2675,2670,2675,35048
+20220525,1442,2675,2680,2675,2680,1142050
+20220525,1443,2680,2680,2675,2675,840136
+20220525,1444,2675,2680,2675,2680,12546
+20220525,1445,2680,2680,2675,2680,88694
+20220525,1446,2680,2680,2675,2680,29679
+20220525,1447,2680,2680,2675,2680,105600
+20220525,1448,2680,2680,2675,2680,1350709
+20220525,1449,2680,2685,2680,2685,302881
+20220525,1450,2685,2685,2680,2685,92058
+20220525,1451,2680,2685,2675,2680,1054096
+20220525,1452,2680,2685,2680,2680,493940
+20220525,1453,2680,2680,2675,2680,602779
+20220525,1454,2680,2680,2675,2680,53083
+20220525,1455,2680,2680,2680,2680,64347
+20220525,1456,2680,2680,2675,2680,6470
+20220525,1457,2680,2680,2675,2680,32176
+20220525,1458,2680,2685,2675,2680,616869
+20220525,1459,2680,2685,2680,2680,63424
+20220525,1500,2685,2685,2680,2680,184274
+20220525,1501,2680,2680,2675,2675,87009
+20220525,1502,2675,2675,2675,2675,942008
+20220525,1503,2675,2680,2670,2675,553727
+20220525,1504,2675,2680,2675,2680,48938
+20220525,1505,2680,2685,2680,2685,643286
+20220525,1506,2680,2685,2680,2685,74431
+20220525,1507,2680,2685,2680,2680,63802
+20220525,1508,2680,2685,2680,2685,10987
+20220525,1509,2685,2685,2680,2685,45934
+20220525,1510,2680,2685,2680,2680,28715
+20220525,1511,2685,2685,2680,2685,84040
+20220525,1512,2685,2685,2680,2685,51307
+20220525,1513,2680,2685,2680,2680,27979
+20220525,1514,2685,2690,2680,2690,1680025
+20220525,1515,2685,2690,2680,2685,471572
+20220525,1516,2685,2690,2680,2680,165970
+20220525,1517,2685,2690,2680,2690,260973
+20220525,1518,2685,2690,2685,2685,437054
+20220525,1519,2685,2690,2685,2685,155538
+20220525,1520,2690,2690,2685,2685,159696
+20220525,1530,2690,2690,2690,2690,1760576