init

resources/hts/122630_20220203.csv

@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20220203,0901,20340,20370,20290,20290,1137901
+20220203,0902,20295,20325,20265,20315,462007
+20220203,0903,20320,20420,20310,20375,546950
+20220203,0904,20370,20500,20370,20490,448685
+20220203,0905,20490,20555,20490,20535,520322
+20220203,0906,20535,20540,20425,20440,372754
+20220203,0907,20435,20440,20310,20315,280774
+20220203,0908,20315,20375,20295,20295,294069
+20220203,0909,20295,20300,20255,20265,243480
+20220203,0910,20260,20300,20245,20285,219909
+20220203,0911,20280,20320,20260,20320,132795
+20220203,0912,20325,20335,20285,20300,152391
+20220203,0913,20300,20345,20245,20250,200014
+20220203,0914,20255,20305,20225,20290,121142
+20220203,0915,20290,20305,20270,20300,99044
+20220203,0916,20305,20370,20300,20360,221859
+20220203,0917,20355,20380,20335,20335,135953
+20220203,0918,20335,20350,20300,20345,115567
+20220203,0919,20345,20350,20280,20295,122240
+20220203,0920,20295,20300,20240,20245,150697
+20220203,0921,20240,20315,20230,20295,188353
+20220203,0922,20295,20300,20235,20255,139306
+20220203,0923,20255,20290,20240,20270,55644
+20220203,0924,20265,20320,20260,20310,105533
+20220203,0925,20310,20320,20285,20295,107270
+20220203,0926,20295,20295,20250,20255,124320
+20220203,0927,20255,20305,20255,20305,75187
+20220203,0928,20295,20330,20295,20320,157453
+20220203,0929,20320,20325,20310,20315,61304
+20220203,0930,20320,20325,20310,20320,59805
+20220203,0931,20325,20350,20320,20340,174333
+20220203,0932,20345,20385,20330,20380,299714
+20220203,0933,20380,20430,20375,20415,192505
+20220203,0934,20420,20425,20380,20395,189799
+20220203,0935,20400,20400,20345,20370,103503
+20220203,0936,20365,20425,20340,20415,121914
+20220203,0937,20410,20415,20360,20380,87366
+20220203,0938,20380,20405,20380,20400,68313
+20220203,0939,20405,20450,20400,20420,343389
+20220203,0940,20425,20425,20385,20395,73906
+20220203,0941,20400,20410,20385,20390,46649
+20220203,0942,20390,20405,20375,20405,65395
+20220203,0943,20405,20430,20400,20425,140483
+20220203,0944,20425,20440,20395,20420,68899
+20220203,0945,20425,20440,20420,20420,97091
+20220203,0946,20425,20455,20425,20445,99115
+20220203,0947,20445,20480,20445,20455,161371
+20220203,0948,20455,20485,20450,20475,97779
+20220203,0949,20475,20500,20440,20445,131380
+20220203,0950,20450,20450,20405,20410,55174
+20220203,0951,20405,20430,20395,20415,58850
+20220203,0952,20415,20430,20405,20425,74831
+20220203,0953,20425,20465,20425,20445,106156
+20220203,0954,20450,20455,20430,20435,36103
+20220203,0955,20435,20440,20390,20395,102594
+20220203,0956,20395,20425,20395,20400,127711
+20220203,0957,20400,20400,20365,20370,76337
+20220203,0958,20370,20390,20360,20385,51314
+20220203,0959,20375,20375,20335,20335,93146
+20220203,1000,20340,20350,20325,20335,35203
+20220203,1001,20335,20380,20330,20375,99200
+20220203,1002,20375,20415,20370,20410,90749
+20220203,1003,20410,20425,20385,20385,78339
+20220203,1004,20390,20425,20385,20405,75609
+20220203,1005,20410,20425,20400,20400,13604
+20220203,1006,20405,20415,20400,20405,25057
+20220203,1007,20405,20405,20360,20365,59607
+20220203,1008,20365,20375,20350,20355,32988
+20220203,1009,20355,20355,20335,20345,70849
+20220203,1010,20340,20365,20340,20345,25578
+20220203,1011,20345,20355,20330,20335,54830
+20220203,1012,20340,20360,20330,20330,32725
+20220203,1013,20335,20340,20305,20315,78660
+20220203,1014,20315,20325,20310,20325,49836
+20220203,1015,20315,20320,20280,20285,95532
+20220203,1016,20280,20300,20280,20300,48590
+20220203,1017,20295,20310,20285,20310,26347
+20220203,1018,20305,20325,20290,20290,62003
+20220203,1019,20295,20300,20260,20260,84101
+20220203,1020,20260,20265,20225,20235,130574
+20220203,1021,20235,20265,20225,20265,52180
+20220203,1022,20265,20265,20230,20235,45672
+20220203,1023,20235,20260,20225,20240,70116
+20220203,1024,20245,20275,20230,20240,49724
+20220203,1025,20240,20270,20230,20265,52065
+20220203,1026,20270,20280,20245,20265,100694
+20220203,1027,20260,20265,20235,20235,95656
+20220203,1028,20235,20250,20230,20235,99961
+20220203,1029,20230,20230,20160,20160,235780
+20220203,1030,20165,20180,20150,20160,169580
+20220203,1031,20160,20185,20160,20165,48983
+20220203,1032,20170,20195,20160,20185,37648
+20220203,1033,20180,20210,20175,20180,62049
+20220203,1034,20185,20185,20155,20160,74592
+20220203,1035,20170,20190,20165,20180,21388
+20220203,1036,20180,20190,20175,20180,24588
+20220203,1037,20180,20215,20175,20215,138632
+20220203,1038,20210,20250,20205,20245,118693
+20220203,1039,20240,20255,20220,20220,119006
+20220203,1040,20220,20235,20210,20220,62136
+20220203,1041,20215,20245,20215,20230,57964
+20220203,1042,20220,20245,20220,20245,14628
+20220203,1043,20245,20245,20225,20235,25671
+20220203,1044,20240,20250,20230,20245,29871
+20220203,1045,20245,20265,20235,20260,57048
+20220203,1046,20255,20275,20245,20250,44287
+20220203,1047,20245,20250,20205,20210,93712
+20220203,1048,20205,20220,20200,20205,54852
+20220203,1049,20205,20220,20190,20190,117105
+20220203,1050,20190,20200,20170,20170,41616
+20220203,1051,20175,20210,20175,20200,73042
+20220203,1052,20195,20215,20190,20210,12389
+20220203,1053,20210,20225,20205,20205,31932
+20220203,1054,20205,20215,20205,20215,10921
+20220203,1055,20215,20235,20210,20215,28044
+20220203,1056,20215,20235,20215,20230,12831
+20220203,1057,20230,20240,20230,20230,19879
+20220203,1058,20235,20235,20210,20215,39884
+20220203,1059,20220,20225,20205,20210,15557
+20220203,1100,20215,20230,20215,20220,7055
+20220203,1101,20220,20240,20215,20240,38751
+20220203,1102,20235,20265,20230,20255,126268
+20220203,1103,20255,20275,20250,20275,38236
+20220203,1104,20275,20275,20230,20240,27378
+20220203,1105,20240,20250,20235,20235,8995
+20220203,1106,20240,20240,20225,20230,70209
+20220203,1107,20230,20235,20220,20230,15690
+20220203,1108,20235,20235,20210,20215,66426
+20220203,1109,20210,20230,20210,20220,29499
+20220203,1110,20220,20240,20220,20235,6548
+20220203,1111,20235,20265,20235,20260,153519
+20220203,1112,20255,20275,20255,20260,39425
+20220203,1113,20260,20280,20260,20275,79823
+20220203,1114,20270,20275,20255,20255,22533
+20220203,1115,20260,20265,20255,20265,10850
+20220203,1116,20265,20310,20265,20310,82072
+20220203,1117,20305,20310,20280,20280,33794
+20220203,1118,20285,20295,20275,20290,23402
+20220203,1119,20290,20300,20290,20300,21302
+20220203,1120,20300,20310,20280,20305,32918
+20220203,1121,20305,20315,20295,20295,32867
+20220203,1122,20295,20300,20285,20285,16325
+20220203,1123,20290,20305,20285,20305,57760
+20220203,1124,20295,20330,20295,20320,71693
+20220203,1125,20320,20340,20320,20340,54990
+20220203,1126,20335,20340,20325,20335,62452
+20220203,1127,20335,20335,20315,20320,42035
+20220203,1128,20325,20325,20305,20325,127200
+20220203,1129,20315,20335,20315,20335,61033
+20220203,1130,20335,20335,20320,20335,25321
+20220203,1131,20335,20355,20325,20330,109000
+20220203,1132,20330,20340,20320,20340,28526
+20220203,1133,20340,20345,20330,20335,16368
+20220203,1134,20340,20340,20330,20330,27508
+20220203,1135,20330,20330,20315,20320,28492
+20220203,1136,20320,20325,20315,20315,48274
+20220203,1137,20320,20330,20305,20305,14268
+20220203,1138,20310,20330,20310,20320,47798
+20220203,1139,20325,20335,20325,20335,28123
+20220203,1140,20335,20360,20335,20350,90241
+20220203,1141,20350,20360,20350,20355,52155
+20220203,1142,20355,20355,20330,20330,14805
+20220203,1143,20330,20330,20320,20325,21939
+20220203,1144,20325,20335,20325,20330,22681
+20220203,1145,20330,20355,20325,20335,43175
+20220203,1146,20340,20345,20335,20335,34180
+20220203,1147,20335,20340,20320,20325,12609
+20220203,1148,20320,20340,20320,20330,34753
+20220203,1149,20335,20345,20330,20335,12248
+20220203,1150,20335,20340,20335,20335,17726
+20220203,1151,20335,20335,20325,20325,8718
+20220203,1152,20325,20325,20305,20305,63725
+20220203,1153,20305,20315,20300,20315,31507
+20220203,1154,20315,20315,20305,20305,24890
+20220203,1155,20310,20310,20280,20300,52078
+20220203,1156,20300,20305,20295,20305,43030
+20220203,1157,20305,20305,20285,20290,28230
+20220203,1158,20285,20290,20270,20285,43728
+20220203,1159,20290,20290,20280,20280,7257
+20220203,1200,20280,20285,20270,20275,26035
+20220203,1201,20270,20280,20255,20260,39590
+20220203,1202,20260,20265,20255,20260,33468
+20220203,1203,20260,20285,20260,20285,22922
+20220203,1204,20280,20285,20270,20280,13958
+20220203,1205,20280,20305,20280,20285,23432
+20220203,1206,20285,20315,20285,20310,20176
+20220203,1207,20310,20310,20305,20305,19614
+20220203,1208,20310,20315,20300,20315,31998
+20220203,1209,20320,20330,20310,20330,48345
+20220203,1210,20330,20355,20330,20340,118299
+20220203,1211,20335,20345,20330,20330,13764
+20220203,1212,20330,20335,20325,20330,12109
+20220203,1213,20325,20345,20325,20335,6673
+20220203,1214,20335,20335,20315,20320,28366
+20220203,1215,20320,20325,20310,20315,27387
+20220203,1216,20315,20320,20305,20315,6508
+20220203,1217,20315,20325,20310,20325,8428
+20220203,1218,20320,20320,20310,20315,14402
+20220203,1219,20315,20320,20310,20320,13553
+20220203,1220,20320,20320,20310,20320,32650
+20220203,1221,20315,20330,20305,20305,31077
+20220203,1222,20300,20300,20290,20290,28148
+20220203,1223,20290,20290,20270,20280,34616
+20220203,1224,20285,20290,20285,20285,17559
+20220203,1225,20290,20295,20280,20280,13673
+20220203,1226,20285,20300,20280,20295,24818
+20220203,1227,20295,20310,20295,20305,22315
+20220203,1228,20305,20310,20290,20300,26486
+20220203,1229,20305,20315,20305,20310,19991
+20220203,1230,20315,20320,20310,20315,11681
+20220203,1231,20320,20325,20270,20280,40768
+20220203,1232,20280,20290,20275,20280,4788
+20220203,1233,20285,20315,20285,20310,33055
+20220203,1234,20310,20320,20305,20310,16791
+20220203,1235,20305,20305,20290,20300,20684
+20220203,1236,20295,20310,20290,20305,14484
+20220203,1237,20305,20310,20305,20310,7425
+20220203,1238,20310,20310,20300,20305,6855
+20220203,1239,20310,20310,20295,20300,11000
+20220203,1240,20300,20305,20285,20290,12572
+20220203,1241,20285,20300,20280,20285,12961
+20220203,1242,20285,20285,20275,20280,11626
+20220203,1243,20285,20285,20270,20270,15677
+20220203,1244,20270,20280,20260,20275,25590
+20220203,1245,20270,20280,20270,20270,5951
+20220203,1246,20275,20305,20275,20300,29165
+20220203,1247,20300,20315,20300,20310,37938
+20220203,1248,20310,20315,20305,20310,5877
+20220203,1249,20310,20320,20310,20315,10777
+20220203,1250,20315,20320,20305,20320,23004
+20220203,1251,20320,20335,20310,20310,82313
+20220203,1252,20310,20325,20305,20320,5429
+20220203,1253,20320,20320,20305,20310,24856
+20220203,1254,20310,20330,20310,20330,48956
+20220203,1255,20325,20330,20320,20320,14228
+20220203,1256,20320,20325,20315,20320,9776
+20220203,1257,20320,20320,20310,20315,7345
+20220203,1258,20315,20325,20310,20315,19327
+20220203,1259,20315,20335,20310,20325,14633
+20220203,1300,20320,20330,20320,20325,33410
+20220203,1301,20320,20335,20320,20325,10536
+20220203,1302,20330,20340,20320,20335,23071
+20220203,1303,20330,20345,20330,20330,51332
+20220203,1304,20330,20335,20325,20330,6459
+20220203,1305,20325,20335,20325,20330,3190
+20220203,1306,20335,20335,20325,20330,21820
+20220203,1307,20330,20340,20325,20340,11419
+20220203,1308,20345,20350,20340,20345,63540
+20220203,1309,20345,20345,20330,20335,23538
+20220203,1310,20335,20335,20325,20335,14543
+20220203,1311,20335,20345,20330,20345,11354
+20220203,1312,20345,20370,20345,20360,149316
+20220203,1313,20360,20375,20360,20370,94305
+20220203,1314,20370,20370,20365,20365,25687
+20220203,1315,20370,20375,20360,20375,49908
+20220203,1316,20375,20390,20370,20375,63115
+20220203,1317,20370,20375,20360,20365,25433
+20220203,1318,20365,20365,20345,20350,32843
+20220203,1319,20350,20355,20335,20345,21348
+20220203,1320,20340,20345,20340,20345,8707
+20220203,1321,20340,20350,20340,20340,12727
+20220203,1322,20345,20355,20340,20355,43570
+20220203,1323,20355,20365,20345,20365,60164
+20220203,1324,20370,20370,20360,20365,26892
+20220203,1325,20365,20375,20365,20370,37398
+20220203,1326,20370,20380,20370,20380,32549
+20220203,1327,20380,20385,20380,20385,24398
+20220203,1328,20385,20390,20370,20380,59699
+20220203,1329,20380,20385,20375,20380,16381
+20220203,1330,20380,20395,20380,20390,15861
+20220203,1331,20390,20410,20390,20400,90090
+20220203,1332,20400,20405,20385,20400,41367
+20220203,1333,20400,20405,20390,20390,11477
+20220203,1334,20390,20395,20390,20390,8936
+20220203,1335,20390,20395,20370,20375,75348
+20220203,1336,20375,20385,20370,20375,51424
+20220203,1337,20380,20390,20380,20390,27193
+20220203,1338,20390,20410,20390,20410,42050
+20220203,1339,20405,20410,20400,20405,26879
+20220203,1340,20405,20425,20405,20420,55220
+20220203,1341,20420,20430,20420,20430,22866
+20220203,1342,20420,20440,20420,20440,73206
+20220203,1343,20435,20450,20435,20440,38975
+20220203,1344,20445,20445,20430,20435,54040
+20220203,1345,20435,20445,20430,20440,79135
+20220203,1346,20440,20450,20430,20445,47226
+20220203,1347,20445,20445,20430,20440,31601
+20220203,1348,20435,20440,20430,20430,51635
+20220203,1349,20430,20435,20415,20420,20437
+20220203,1350,20420,20425,20415,20415,40139
+20220203,1351,20420,20420,20400,20405,59257
+20220203,1352,20400,20405,20395,20400,26519
+20220203,1353,20405,20405,20395,20400,34644
+20220203,1354,20400,20400,20385,20385,21118
+20220203,1355,20385,20385,20370,20375,11969
+20220203,1356,20375,20375,20350,20360,42184
+20220203,1357,20360,20365,20350,20355,17486
+20220203,1358,20355,20360,20330,20335,60169
+20220203,1359,20335,20340,20305,20305,60188
+20220203,1400,20305,20330,20300,20330,17457
+20220203,1401,20325,20360,20325,20360,69757
+20220203,1402,20360,20365,20345,20355,32976
+20220203,1403,20355,20360,20345,20355,24676
+20220203,1404,20360,20375,20355,20360,53599
+20220203,1405,20365,20365,20350,20360,8663
+20220203,1406,20360,20375,20355,20365,20855
+20220203,1407,20360,20360,20350,20350,11573
+20220203,1408,20360,20365,20350,20355,10502
+20220203,1409,20355,20365,20350,20360,85220
+20220203,1410,20360,20365,20340,20340,28216
+20220203,1411,20345,20380,20340,20375,25630
+20220203,1412,20375,20375,20365,20365,29547
+20220203,1413,20365,20390,20365,20390,57095
+20220203,1414,20395,20400,20390,20395,89182
+20220203,1415,20400,20415,20395,20415,86128
+20220203,1416,20415,20425,20415,20415,99391
+20220203,1417,20415,20420,20410,20410,61001
+20220203,1418,20415,20425,20410,20415,47031
+20220203,1419,20415,20415,20400,20400,112971
+20220203,1420,20405,20415,20405,20405,19909
+20220203,1421,20400,20400,20385,20400,35332
+20220203,1422,20395,20405,20385,20390,30067
+20220203,1423,20390,20400,20385,20390,36985
+20220203,1424,20385,20395,20380,20385,48615
+20220203,1425,20385,20385,20370,20380,38368
+20220203,1426,20375,20385,20375,20385,22368
+20220203,1427,20380,20390,20355,20370,51536
+20220203,1428,20370,20380,20365,20375,19828
+20220203,1429,20375,20385,20360,20370,64934
+20220203,1430,20370,20375,20360,20375,29172
+20220203,1431,20370,20375,20365,20370,10476
+20220203,1432,20370,20390,20370,20385,38411
+20220203,1433,20385,20395,20370,20380,24698
+20220203,1434,20375,20400,20375,20395,40616
+20220203,1435,20395,20400,20380,20390,75209
+20220203,1436,20385,20400,20385,20395,21882
+20220203,1437,20400,20405,20395,20405,28306
+20220203,1438,20405,20405,20385,20385,28157
+20220203,1439,20385,20400,20385,20395,58064
+20220203,1440,20395,20400,20390,20395,14909
+20220203,1441,20390,20400,20385,20400,57391
+20220203,1442,20400,20400,20385,20385,33483
+20220203,1443,20385,20395,20375,20385,87818
+20220203,1444,20385,20385,20365,20370,83803
+20220203,1445,20370,20370,20315,20330,181784
+20220203,1446,20330,20340,20320,20330,36518
+20220203,1447,20330,20345,20325,20335,45900
+20220203,1448,20335,20345,20330,20340,80559
+20220203,1449,20345,20345,20330,20335,16188
+20220203,1450,20335,20335,20330,20335,34800
+20220203,1451,20330,20340,20320,20335,67321
+20220203,1452,20335,20335,20320,20325,18023
+20220203,1453,20320,20335,20320,20335,55225
+20220203,1454,20330,20340,20325,20325,23456
+20220203,1455,20325,20345,20325,20345,53369
+20220203,1456,20340,20350,20320,20325,43914
+20220203,1457,20325,20325,20275,20275,182307
+20220203,1458,20275,20280,20245,20255,172067
+20220203,1459,20250,20260,20235,20245,96598
+20220203,1500,20245,20255,20240,20255,51692
+20220203,1501,20250,20260,20245,20255,22648
+20220203,1502,20255,20260,20235,20235,57434
+20220203,1503,20240,20240,20215,20225,134953
+20220203,1504,20225,20230,20190,20195,226340
+20220203,1505,20195,20200,20175,20180,41752
+20220203,1506,20185,20205,20180,20180,73847
+20220203,1507,20180,20195,20150,20160,97049
+20220203,1508,20155,20175,20135,20150,122998
+20220203,1509,20145,20155,20125,20140,61304
+20220203,1510,20135,20140,20110,20120,64370
+20220203,1511,20120,20125,20105,20110,53247
+20220203,1512,20110,20115,20065,20065,129623
+20220203,1513,20065,20100,20065,20090,57402
+20220203,1514,20080,20090,20075,20085,60086
+20220203,1515,20080,20095,20075,20095,52816
+20220203,1516,20085,20100,20085,20090,50507
+20220203,1517,20085,20090,20065,20080,57520
+20220203,1518,20080,20090,20070,20090,41364
+20220203,1519,20090,20090,20065,20065,50754
+20220203,1520,20070,20075,20050,20075,130050
+20220203,1530,20050,20050,20050,20050,270926