init

resources/hts/252670_20220527.csv

@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20220527,0901,2640,2650,2635,2645,9733161
+20220527,0902,2645,2655,2640,2645,4365859
+20220527,0903,2645,2645,2630,2635,5677226
+20220527,0904,2630,2640,2630,2630,3486269
+20220527,0905,2635,2640,2630,2635,1628210
+20220527,0906,2635,2640,2630,2635,1997066
+20220527,0907,2635,2640,2630,2640,3201136
+20220527,0908,2640,2645,2635,2645,2007515
+20220527,0909,2640,2650,2640,2645,2871219
+20220527,0910,2645,2650,2640,2645,608984
+20220527,0911,2650,2650,2640,2645,472122
+20220527,0912,2645,2660,2640,2660,1753888
+20220527,0913,2660,2660,2650,2655,411898
+20220527,0914,2650,2655,2645,2650,2393972
+20220527,0915,2650,2655,2645,2650,683375
+20220527,0916,2645,2650,2640,2645,2565175
+20220527,0917,2645,2645,2640,2645,1978338
+20220527,0918,2640,2650,2640,2650,922179
+20220527,0919,2650,2650,2645,2650,753970
+20220527,0920,2650,2650,2640,2645,1450494
+20220527,0921,2645,2645,2640,2645,680814
+20220527,0922,2645,2645,2640,2645,773858
+20220527,0923,2645,2645,2640,2645,1094268
+20220527,0924,2645,2650,2645,2645,1035589
+20220527,0925,2645,2645,2640,2645,237973
+20220527,0926,2645,2650,2640,2650,1067949
+20220527,0927,2650,2650,2645,2650,22975
+20220527,0928,2650,2650,2645,2650,108517
+20220527,0929,2650,2650,2645,2650,1585686
+20220527,0930,2650,2650,2640,2645,1034408
+20220527,0931,2645,2650,2640,2645,1687219
+20220527,0932,2645,2645,2640,2645,82087
+20220527,0933,2645,2645,2640,2645,1155973
+20220527,0934,2645,2645,2640,2645,1457946
+20220527,0935,2645,2650,2645,2645,566652
+20220527,0936,2645,2650,2645,2650,1640116
+20220527,0937,2645,2655,2645,2655,692334
+20220527,0938,2655,2655,2650,2650,433678
+20220527,0939,2650,2655,2650,2650,608803
+20220527,0940,2650,2660,2650,2655,2752328
+20220527,0941,2655,2660,2655,2660,372092
+20220527,0942,2660,2665,2655,2660,1910012
+20220527,0943,2660,2660,2655,2660,456519
+20220527,0944,2660,2660,2655,2655,218537
+20220527,0945,2655,2660,2655,2660,44363
+20220527,0946,2660,2660,2650,2655,2228949
+20220527,0947,2655,2660,2655,2655,522189
+20220527,0948,2660,2660,2650,2655,343310
+20220527,0949,2655,2655,2650,2655,848346
+20220527,0950,2655,2660,2655,2655,463276
+20220527,0951,2655,2660,2650,2655,778396
+20220527,0952,2650,2655,2650,2655,125672
+20220527,0953,2655,2655,2650,2655,16982
+20220527,0954,2655,2655,2645,2650,1539175
+20220527,0955,2650,2650,2645,2645,42769
+20220527,0956,2645,2650,2640,2645,1241314
+20220527,0957,2645,2645,2640,2645,118503
+20220527,0958,2645,2645,2640,2645,1772826
+20220527,0959,2645,2650,2645,2645,587330
+20220527,1000,2645,2650,2645,2650,100623
+20220527,1001,2650,2650,2640,2645,822435
+20220527,1002,2645,2650,2645,2645,126878
+20220527,1003,2645,2650,2645,2650,15464
+20220527,1004,2650,2650,2650,2650,606064
+20220527,1005,2650,2655,2650,2655,79902
+20220527,1006,2655,2655,2645,2645,173408
+20220527,1007,2650,2650,2645,2650,27879
+20220527,1008,2650,2650,2645,2645,21229
+20220527,1009,2645,2650,2645,2645,1368498
+20220527,1010,2650,2650,2645,2645,1093468
+20220527,1011,2645,2650,2645,2645,9233
+20220527,1012,2645,2650,2645,2650,3122
+20220527,1013,2650,2650,2645,2645,461411
+20220527,1014,2645,2650,2645,2645,122998
+20220527,1015,2645,2645,2640,2640,52131
+20220527,1016,2640,2645,2640,2640,2923190
+20220527,1017,2640,2645,2635,2640,366352
+20220527,1018,2635,2640,2635,2640,116821
+20220527,1019,2640,2640,2635,2635,60271
+20220527,1020,2635,2640,2635,2635,3155975
+20220527,1021,2635,2635,2630,2635,1270620
+20220527,1022,2635,2635,2630,2635,288461
+20220527,1023,2635,2640,2630,2640,634364
+20220527,1024,2640,2640,2630,2635,841237
+20220527,1025,2635,2635,2630,2635,564164
+20220527,1026,2630,2635,2630,2635,81912
+20220527,1027,2635,2635,2630,2635,133371
+20220527,1028,2635,2635,2630,2635,117332
+20220527,1029,2635,2635,2630,2635,99514
+20220527,1030,2635,2640,2630,2635,1977971
+20220527,1031,2635,2635,2630,2635,877710
+20220527,1032,2635,2635,2630,2635,140555
+20220527,1033,2635,2640,2630,2640,353546
+20220527,1034,2635,2640,2630,2635,1780032
+20220527,1035,2635,2640,2635,2635,392065
+20220527,1036,2635,2640,2635,2640,418183
+20220527,1037,2635,2640,2635,2635,161187
+20220527,1038,2640,2640,2635,2640,71629
+20220527,1039,2640,2650,2640,2645,2122189
+20220527,1040,2645,2650,2640,2645,655929
+20220527,1041,2645,2645,2640,2645,28968
+20220527,1042,2640,2645,2640,2645,1835075
+20220527,1043,2645,2650,2640,2650,310387
+20220527,1044,2650,2650,2645,2650,91589
+20220527,1045,2645,2650,2645,2645,47510
+20220527,1046,2645,2650,2640,2645,1281498
+20220527,1047,2645,2650,2645,2650,42408
+20220527,1048,2650,2650,2645,2645,66552
+20220527,1049,2645,2650,2645,2650,15671
+20220527,1050,2650,2650,2640,2640,716167
+20220527,1051,2645,2645,2640,2640,707913
+20220527,1052,2640,2640,2640,2640,306187
+20220527,1053,2640,2645,2635,2635,96548
+20220527,1054,2635,2645,2635,2645,79074
+20220527,1055,2640,2640,2640,2640,289870
+20220527,1056,2640,2640,2640,2640,11552
+20220527,1057,2640,2640,2635,2640,107424
+20220527,1058,2640,2640,2635,2640,69497
+20220527,1059,2645,2645,2640,2640,484829
+20220527,1100,2640,2645,2640,2640,234273
+20220527,1101,2640,2640,2640,2640,322626
+20220527,1102,2640,2640,2635,2635,17587
+20220527,1103,2640,2645,2635,2640,195588
+20220527,1104,2640,2640,2640,2640,93548
+20220527,1105,2640,2640,2640,2640,274814
+20220527,1106,2640,2640,2640,2640,94512
+20220527,1107,2640,2640,2640,2640,4947
+20220527,1108,2640,2640,2635,2640,17600
+20220527,1109,2640,2645,2635,2640,72535
+20220527,1110,2640,2645,2640,2640,48239
+20220527,1111,2640,2640,2640,2640,1200
+20220527,1112,2640,2645,2640,2640,294320
+20220527,1113,2640,2645,2635,2645,2077531
+20220527,1114,2645,2645,2640,2645,1430
+20220527,1115,2645,2650,2645,2650,880681
+20220527,1116,2650,2650,2645,2645,286251
+20220527,1117,2645,2650,2645,2650,37320
+20220527,1118,2645,2650,2645,2645,245550
+20220527,1119,2645,2650,2645,2645,108931
+20220527,1120,2645,2645,2640,2645,47880
+20220527,1121,2650,2650,2645,2645,196225
+20220527,1122,2645,2645,2640,2640,53573
+20220527,1123,2645,2645,2640,2645,2393
+20220527,1124,2645,2645,2640,2645,17006
+20220527,1125,2645,2645,2640,2645,14957
+20220527,1126,2645,2650,2640,2650,144769
+20220527,1127,2645,2650,2645,2645,42084
+20220527,1128,2645,2655,2645,2650,1932589
+20220527,1129,2650,2655,2650,2655,77423
+20220527,1130,2655,2655,2650,2650,89785
+20220527,1131,2650,2650,2650,2650,627440
+20220527,1132,2645,2650,2645,2650,1282636
+20220527,1133,2650,2655,2650,2650,459117
+20220527,1134,2650,2655,2650,2650,22227
+20220527,1135,2650,2650,2650,2650,592632
+20220527,1136,2655,2655,2650,2655,70682
+20220527,1137,2650,2655,2650,2655,31806
+20220527,1138,2650,2655,2650,2650,267951
+20220527,1139,2650,2650,2650,2650,327859
+20220527,1140,2645,2650,2645,2650,3724
+20220527,1141,2650,2650,2645,2650,8749
+20220527,1142,2650,2650,2645,2650,38446
+20220527,1143,2650,2650,2650,2650,4831
+20220527,1144,2650,2650,2650,2650,379887
+20220527,1145,2650,2655,2650,2655,4132
+20220527,1146,2650,2655,2650,2650,20716
+20220527,1147,2650,2655,2650,2650,33521
+20220527,1148,2650,2655,2650,2655,12507
+20220527,1149,2655,2655,2650,2650,106255
+20220527,1150,2650,2655,2650,2655,45350
+20220527,1151,2655,2655,2650,2650,5907
+20220527,1152,2655,2655,2650,2655,10746
+20220527,1153,2655,2655,2650,2650,79652
+20220527,1154,2650,2655,2650,2650,812425
+20220527,1155,2650,2655,2650,2650,26136
+20220527,1156,2650,2655,2650,2655,3335
+20220527,1157,2655,2655,2655,2655,12866
+20220527,1158,2655,2655,2650,2650,3433
+20220527,1159,2655,2655,2655,2655,12025
+20220527,1200,2655,2655,2650,2650,1812401
+20220527,1201,2655,2660,2650,2655,611318
+20220527,1202,2655,2655,2650,2650,83429
+20220527,1203,2650,2655,2650,2655,6815
+20220527,1204,2655,2655,2650,2650,1038549
+20220527,1205,2655,2655,2650,2655,28661
+20220527,1206,2655,2655,2650,2655,25233
+20220527,1207,2650,2655,2650,2655,2866
+20220527,1208,2655,2655,2650,2655,6618
+20220527,1209,2650,2650,2650,2650,323881
+20220527,1210,2650,2655,2650,2655,47765
+20220527,1211,2650,2655,2650,2650,51511
+20220527,1212,2655,2655,2650,2650,42
+20220527,1213,2650,2650,2650,2650,37313
+20220527,1214,2650,2655,2650,2650,33328
+20220527,1215,2650,2655,2650,2650,8809
+20220527,1216,2655,2655,2650,2650,97086
+20220527,1217,2650,2650,2650,2650,30949
+20220527,1218,2650,2655,2650,2650,21686
+20220527,1219,2650,2650,2645,2645,208822
+20220527,1220,2645,2650,2645,2650,11115
+20220527,1221,2650,2650,2650,2650,167420
+20220527,1222,2650,2650,2645,2650,436986
+20220527,1223,2650,2650,2645,2645,1355
+20220527,1224,2645,2650,2645,2650,75632
+20220527,1225,2650,2650,2650,2650,349
+20220527,1226,2650,2650,2650,2650,683
+20220527,1227,2650,2650,2645,2645,9019
+20220527,1228,2650,2650,2645,2650,1419
+20220527,1229,2650,2650,2645,2645,84843
+20220527,1230,2645,2650,2645,2650,55100
+20220527,1231,2650,2650,2645,2650,11451
+20220527,1232,2650,2650,2650,2650,173868
+20220527,1233,2650,2655,2645,2655,270223
+20220527,1234,2655,2655,2650,2655,10119
+20220527,1235,2655,2655,2650,2655,8217
+20220527,1236,2655,2655,2650,2650,6000
+20220527,1237,2650,2655,2650,2655,8900
+20220527,1238,2655,2655,2650,2650,28876
+20220527,1239,2650,2650,2650,2650,47265
+20220527,1240,2655,2655,2650,2655,28686
+20220527,1241,2655,2655,2650,2655,52352
+20220527,1242,2655,2655,2655,2655,8783
+20220527,1243,2655,2655,2650,2650,9030
+20220527,1244,2650,2655,2650,2655,29995
+20220527,1245,2650,2655,2650,2650,56119
+20220527,1246,2650,2655,2650,2650,12321
+20220527,1247,2650,2655,2650,2655,1120
+20220527,1248,2655,2655,2650,2655,3362
+20220527,1249,2655,2655,2650,2655,103327
+20220527,1250,2655,2655,2650,2655,13490
+20220527,1251,2655,2655,2650,2650,742551
+20220527,1252,2650,2655,2650,2655,473846
+20220527,1253,2655,2655,2650,2655,33537
+20220527,1254,2655,2655,2655,2655,18507
+20220527,1255,2655,2655,2655,2655,6821
+20220527,1256,2655,2655,2650,2655,2319
+20220527,1257,2655,2655,2650,2655,49109
+20220527,1258,2655,2655,2650,2655,4187
+20220527,1259,2655,2655,2650,2650,8511
+20220527,1300,2650,2655,2650,2655,36884
+20220527,1301,2655,2655,2650,2655,5443
+20220527,1302,2650,2655,2650,2650,1415589
+20220527,1303,2650,2650,2645,2650,117751
+20220527,1304,2650,2650,2645,2650,2044
+20220527,1305,2650,2650,2650,2650,37062
+20220527,1306,2650,2650,2645,2645,46199
+20220527,1307,2650,2650,2645,2650,56244
+20220527,1308,2650,2650,2645,2650,467
+20220527,1309,2650,2650,2645,2645,20485
+20220527,1310,2645,2645,2645,2645,2603
+20220527,1311,2650,2650,2645,2645,33902
+20220527,1312,2645,2650,2640,2640,1735813
+20220527,1313,2640,2645,2640,2645,92709
+20220527,1314,2640,2645,2640,2645,1053658
+20220527,1315,2645,2650,2640,2650,54551
+20220527,1316,2650,2650,2645,2645,224482
+20220527,1317,2645,2645,2645,2645,31075
+20220527,1318,2645,2645,2645,2645,22589
+20220527,1319,2645,2645,2645,2645,367718
+20220527,1320,2645,2645,2640,2645,3349
+20220527,1321,2645,2645,2640,2645,223451
+20220527,1322,2645,2650,2640,2645,120135
+20220527,1323,2645,2650,2645,2650,8366
+20220527,1324,2650,2650,2645,2645,52603
+20220527,1325,2645,2650,2640,2650,36748
+20220527,1326,2645,2645,2645,2645,95481
+20220527,1327,2645,2645,2640,2645,5549
+20220527,1328,2645,2645,2645,2645,9825
+20220527,1329,2645,2645,2640,2645,12689
+20220527,1330,2640,2645,2640,2645,1005
+20220527,1331,2645,2645,2640,2640,22207
+20220527,1332,2640,2640,2640,2640,50900
+20220527,1333,2640,2645,2640,2645,9508
+20220527,1334,2645,2645,2640,2640,799
+20220527,1335,2640,2645,2640,2640,10594
+20220527,1336,2640,2645,2640,2645,73762
+20220527,1337,2645,2645,2640,2645,877
+20220527,1338,2645,2645,2640,2640,2772
+20220527,1339,2640,2640,2640,2640,60455
+20220527,1340,2640,2645,2640,2645,5240
+20220527,1341,2640,2645,2640,2640,170733
+20220527,1342,2640,2640,2640,2640,500
+20220527,1343,2640,2645,2640,2640,3359437
+20220527,1344,2640,2645,2640,2645,16741
+20220527,1345,2640,2640,2640,2640,55700
+20220527,1346,2645,2645,2640,2640,30436
+20220527,1347,2640,2640,2640,2640,64026
+20220527,1348,2645,2645,2645,2645,1589
+20220527,1349,2640,2645,2640,2640,18425
+20220527,1350,2640,2645,2640,2645,1130808
+20220527,1351,2645,2645,2645,2645,116053
+20220527,1352,2645,2650,2645,2645,35809
+20220527,1353,2645,2650,2640,2645,304227
+20220527,1354,2645,2645,2640,2645,283159
+20220527,1355,2645,2650,2645,2645,12416
+20220527,1356,2645,2650,2645,2650,9140
+20220527,1357,2645,2650,2645,2650,2106
+20220527,1358,2645,2650,2645,2650,580
+20220527,1359,2650,2650,2650,2650,1034
+20220527,1400,2650,2650,2645,2650,35574
+20220527,1401,2645,2650,2645,2650,35208
+20220527,1402,2645,2650,2645,2645,20169
+20220527,1403,2650,2655,2650,2655,2232481
+20220527,1404,2650,2655,2650,2655,19602
+20220527,1405,2655,2655,2650,2650,30975
+20220527,1406,2655,2655,2650,2650,26909
+20220527,1407,2650,2655,2650,2650,485806
+20220527,1408,2650,2650,2645,2645,28367
+20220527,1409,2645,2655,2645,2655,410145
+20220527,1410,2650,2655,2650,2650,17096
+20220527,1411,2650,2655,2650,2655,96408
+20220527,1412,2655,2660,2650,2655,2552288
+20220527,1413,2660,2660,2655,2655,568600
+20220527,1414,2655,2655,2650,2650,11843
+20220527,1415,2650,2655,2650,2655,32345
+20220527,1416,2650,2655,2650,2650,9566
+20220527,1417,2655,2655,2645,2650,777250
+20220527,1418,2650,2655,2645,2655,200182
+20220527,1419,2650,2650,2650,2650,60211
+20220527,1420,2645,2650,2645,2645,223169
+20220527,1421,2650,2650,2645,2650,136876
+20220527,1422,2650,2655,2650,2650,84290
+20220527,1423,2650,2650,2645,2645,80193
+20220527,1424,2650,2650,2645,2650,4457
+20220527,1425,2650,2655,2650,2655,123610
+20220527,1426,2650,2655,2650,2650,4259
+20220527,1427,2650,2650,2645,2650,154979
+20220527,1428,2650,2650,2645,2650,7457
+20220527,1429,2650,2655,2650,2650,296978
+20220527,1430,2650,2650,2645,2645,28164
+20220527,1431,2650,2650,2645,2645,89015
+20220527,1432,2645,2645,2645,2645,13379
+20220527,1433,2650,2650,2645,2650,6581
+20220527,1434,2650,2650,2645,2645,24199
+20220527,1435,2645,2650,2645,2650,7294
+20220527,1436,2650,2650,2645,2650,937969
+20220527,1437,2650,2650,2645,2650,524719
+20220527,1438,2650,2650,2645,2650,259640
+20220527,1439,2650,2650,2650,2650,152649
+20220527,1440,2655,2655,2650,2650,223797
+20220527,1441,2655,2655,2650,2655,16644
+20220527,1442,2655,2655,2650,2650,34798
+20220527,1443,2655,2660,2655,2655,1237845
+20220527,1444,2655,2655,2650,2655,390958
+20220527,1445,2650,2655,2650,2655,5150
+20220527,1446,2655,2655,2650,2650,5700
+20220527,1447,2655,2655,2655,2655,19
+20220527,1448,2655,2655,2650,2650,8316
+20220527,1449,2655,2655,2655,2655,466687
+20220527,1450,2660,2660,2655,2655,15654
+20220527,1451,2655,2660,2655,2655,2525
+20220527,1452,2660,2660,2655,2660,4055
+20220527,1453,2660,2660,2655,2660,374304
+20220527,1454,2655,2660,2650,2655,343997
+20220527,1455,2655,2660,2655,2655,81209
+20220527,1456,2655,2655,2655,2655,421630
+20220527,1457,2655,2655,2650,2655,602855
+20220527,1458,2655,2655,2650,2655,81821
+20220527,1459,2655,2660,2655,2660,265085
+20220527,1500,2655,2655,2650,2655,94494
+20220527,1501,2655,2655,2650,2650,42129
+20220527,1502,2650,2655,2650,2650,18526
+20220527,1503,2655,2655,2650,2655,1298
+20220527,1504,2655,2655,2650,2655,17416
+20220527,1505,2655,2655,2650,2650,5140
+20220527,1506,2650,2655,2650,2655,43707
+20220527,1507,2650,2655,2650,2650,8681
+20220527,1508,2650,2655,2650,2655,31767
+20220527,1509,2655,2655,2650,2655,119926
+20220527,1510,2655,2655,2650,2655,15211
+20220527,1511,2655,2655,2650,2650,192918
+20220527,1512,2650,2655,2645,2650,1390901
+20220527,1513,2645,2650,2645,2650,30882
+20220527,1514,2650,2650,2645,2645,19384
+20220527,1515,2645,2650,2645,2650,391809
+20220527,1516,2650,2650,2645,2650,130990
+20220527,1517,2650,2650,2645,2645,30269
+20220527,1518,2650,2650,2645,2645,73377
+20220527,1519,2645,2650,2645,2650,48005
+20220527,1520,2645,2650,2645,2650,665475
+20220527,1530,2650,2650,2650,2650,2587125