init

resources/hts/252670_20220203.csv

@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20220203,0901,2485,2500,2480,2500,13422086
+20220203,0902,2500,2505,2495,2500,8102229
+20220203,0903,2500,2500,2480,2490,4746430
+20220203,0904,2485,2490,2465,2475,4333396
+20220203,0905,2470,2475,2460,2465,7377852
+20220203,0906,2465,2480,2465,2480,1788266
+20220203,0907,2475,2495,2475,2495,2449623
+20220203,0908,2495,2500,2485,2495,2074495
+20220203,0909,2500,2505,2495,2505,7819378
+20220203,0910,2505,2505,2495,2505,2868792
+20220203,0911,2500,2505,2495,2495,2514807
+20220203,0912,2495,2500,2490,2500,291248
+20220203,0913,2500,2505,2490,2500,1485957
+20220203,0914,2500,2510,2495,2500,1481558
+20220203,0915,2495,2505,2495,2500,580039
+20220203,0916,2495,2500,2485,2485,2306809
+20220203,0917,2490,2495,2485,2495,399468
+20220203,0918,2490,2495,2490,2490,349582
+20220203,0919,2495,2500,2490,2500,705093
+20220203,0920,2500,2510,2495,2505,1817207
+20220203,0921,2510,2510,2495,2500,1017019
+20220203,0922,2500,2510,2495,2505,874791
+20220203,0923,2505,2510,2500,2500,1187215
+20220203,0924,2505,2505,2495,2495,2227544
+20220203,0925,2495,2500,2490,2495,350932
+20220203,0926,2500,2505,2495,2505,407968
+20220203,0927,2505,2505,2495,2500,471170
+20220203,0928,2495,2500,2490,2490,932603
+20220203,0929,2495,2495,2490,2495,426963
+20220203,0930,2495,2495,2490,2490,297316
+20220203,0931,2495,2495,2490,2495,178894
+20220203,0932,2495,2495,2485,2490,1889732
+20220203,0933,2485,2490,2480,2485,1832123
+20220203,0934,2480,2485,2480,2485,835411
+20220203,0935,2485,2490,2485,2490,374392
+20220203,0936,2485,2495,2480,2485,939086
+20220203,0937,2485,2490,2480,2490,338162
+20220203,0938,2485,2490,2480,2480,622376
+20220203,0939,2485,2485,2475,2480,1785424
+20220203,0940,2480,2485,2480,2485,487058
+20220203,0941,2485,2490,2480,2485,425761
+20220203,0942,2485,2490,2480,2485,218206
+20220203,0943,2485,2485,2480,2485,166747
+20220203,0944,2485,2485,2475,2480,1136039
+20220203,0945,2480,2485,2475,2485,559668
+20220203,0946,2485,2485,2475,2475,234244
+20220203,0947,2480,2480,2470,2475,1675768
+20220203,0948,2475,2480,2470,2475,543729
+20220203,0949,2475,2480,2470,2480,203803
+20220203,0950,2475,2485,2475,2485,370041
+20220203,0951,2485,2485,2480,2485,136622
+20220203,0952,2485,2485,2480,2480,401286
+20220203,0953,2480,2480,2475,2475,207292
+20220203,0954,2480,2480,2475,2480,50127
+20220203,0955,2480,2485,2480,2485,1001104
+20220203,0956,2485,2485,2480,2485,28506
+20220203,0957,2485,2490,2480,2490,345728
+20220203,0958,2490,2490,2485,2490,240236
+20220203,0959,2490,2495,2485,2490,990450
+20220203,1000,2495,2495,2490,2495,229461
+20220203,1001,2490,2495,2485,2490,589358
+20220203,1002,2490,2490,2485,2485,974276
+20220203,1003,2485,2485,2480,2485,189209
+20220203,1004,2485,2485,2480,2485,38265
+20220203,1005,2485,2485,2480,2480,55398
+20220203,1006,2480,2485,2480,2485,15412
+20220203,1007,2485,2490,2485,2490,1303504
+20220203,1008,2490,2490,2485,2490,434794
+20220203,1009,2490,2495,2490,2495,119795
+20220203,1010,2495,2495,2490,2490,215856
+20220203,1011,2490,2495,2490,2490,19697
+20220203,1012,2495,2495,2490,2495,452251
+20220203,1013,2495,2500,2490,2495,2306630
+20220203,1014,2500,2500,2490,2495,525341
+20220203,1015,2495,2500,2495,2500,112824
+20220203,1016,2500,2500,2495,2495,69221
+20220203,1017,2500,2500,2495,2495,306209
+20220203,1018,2495,2500,2490,2500,1051062
+20220203,1019,2495,2505,2495,2505,2361035
+20220203,1020,2505,2510,2500,2510,709588
+20220203,1021,2510,2510,2500,2505,553642
+20220203,1022,2505,2510,2500,2505,384211
+20220203,1023,2510,2510,2505,2505,370615
+20220203,1024,2505,2510,2500,2510,563996
+20220203,1025,2510,2510,2500,2505,377701
+20220203,1026,2505,2510,2500,2500,196607
+20220203,1027,2500,2510,2500,2510,196885
+20220203,1028,2510,2510,2505,2510,59248
+20220203,1029,2510,2520,2510,2520,1947896
+20220203,1030,2520,2520,2510,2515,548711
+20220203,1031,2520,2520,2510,2520,447275
+20220203,1032,2515,2520,2510,2510,398100
+20220203,1033,2515,2515,2510,2510,537557
+20220203,1034,2515,2520,2510,2515,314835
+20220203,1035,2515,2515,2510,2510,264800
+20220203,1036,2510,2515,2510,2510,49954
+20220203,1037,2510,2515,2505,2510,2112917
+20220203,1038,2510,2510,2500,2505,1139072
+20220203,1039,2505,2510,2500,2510,903028
+20220203,1040,2510,2510,2505,2510,75424
+20220203,1041,2510,2510,2505,2505,299844
+20220203,1042,2505,2510,2505,2505,73240
+20220203,1043,2505,2510,2505,2510,325090
+20220203,1044,2505,2510,2500,2505,435945
+20220203,1045,2505,2505,2500,2500,67781
+20220203,1046,2500,2505,2500,2500,98485
+20220203,1047,2500,2510,2500,2510,139279
+20220203,1048,2510,2510,2505,2510,32626
+20220203,1049,2510,2510,2505,2510,795753
+20220203,1050,2515,2515,2510,2510,129407
+20220203,1051,2510,2515,2510,2515,69057
+20220203,1052,2510,2515,2505,2510,192418
+20220203,1053,2510,2510,2505,2510,105451
+20220203,1054,2510,2510,2510,2510,160990
+20220203,1055,2510,2510,2505,2505,349871
+20220203,1056,2505,2510,2505,2510,9920
+20220203,1057,2510,2510,2505,2510,82532
+20220203,1058,2510,2510,2505,2505,6530
+20220203,1059,2505,2515,2505,2510,381129
+20220203,1100,2510,2510,2505,2505,40525
+20220203,1101,2510,2510,2505,2505,145113
+20220203,1102,2505,2510,2500,2505,338277
+20220203,1103,2505,2505,2500,2500,310063
+20220203,1104,2500,2510,2500,2505,967811
+20220203,1105,2510,2510,2505,2505,133703
+20220203,1106,2505,2510,2505,2510,102943
+20220203,1107,2510,2510,2505,2505,84559
+20220203,1108,2510,2510,2505,2510,19721
+20220203,1109,2510,2510,2510,2510,175261
+20220203,1110,2510,2510,2505,2510,130366
+20220203,1111,2510,2510,2500,2505,379713
+20220203,1112,2505,2505,2500,2500,47545
+20220203,1113,2500,2505,2500,2500,1035031
+20220203,1114,2500,2505,2500,2505,59178
+20220203,1115,2505,2505,2500,2500,23700
+20220203,1116,2505,2505,2495,2500,499375
+20220203,1117,2495,2500,2495,2495,353683
+20220203,1118,2495,2500,2495,2495,258109
+20220203,1119,2495,2500,2495,2495,186620
+20220203,1120,2495,2500,2495,2495,111168
+20220203,1121,2495,2500,2495,2500,773303
+20220203,1122,2500,2500,2495,2495,20756
+20220203,1123,2495,2500,2495,2500,54218
+20220203,1124,2500,2500,2490,2490,620349
+20220203,1125,2490,2495,2490,2495,335563
+20220203,1126,2490,2495,2490,2495,16916
+20220203,1127,2495,2500,2490,2495,337656
+20220203,1128,2495,2500,2490,2495,459200
+20220203,1129,2495,2495,2490,2495,91920
+20220203,1130,2495,2495,2490,2495,40722
+20220203,1131,2495,2495,2490,2490,1304915
+20220203,1132,2490,2495,2490,2490,13975
+20220203,1133,2490,2495,2490,2495,16402
+20220203,1134,2495,2495,2490,2490,42175
+20220203,1135,2495,2495,2490,2495,50800
+20220203,1136,2495,2495,2490,2495,54628
+20220203,1137,2495,2500,2490,2500,552600
+20220203,1138,2500,2500,2490,2495,234455
+20220203,1139,2495,2495,2490,2495,53343
+20220203,1140,2495,2495,2490,2490,1125603
+20220203,1141,2490,2490,2485,2490,65044
+20220203,1142,2490,2495,2490,2495,420651
+20220203,1143,2495,2495,2495,2495,28825
+20220203,1144,2495,2495,2490,2495,10462
+20220203,1145,2495,2495,2490,2495,202117
+20220203,1146,2495,2495,2490,2495,7707
+20220203,1147,2490,2495,2490,2495,20029
+20220203,1148,2490,2495,2490,2495,2268
+20220203,1149,2495,2495,2490,2495,13457
+20220203,1150,2495,2495,2495,2495,4779
+20220203,1151,2495,2495,2490,2495,11963
+20220203,1152,2495,2500,2490,2500,657502
+20220203,1153,2500,2500,2495,2495,609221
+20220203,1154,2495,2500,2495,2500,46058
+20220203,1155,2500,2500,2495,2500,18202
+20220203,1156,2495,2500,2495,2495,16206
+20220203,1157,2500,2500,2500,2500,22154
+20220203,1158,2500,2505,2495,2500,1480957
+20220203,1159,2500,2500,2495,2500,33881
+20220203,1200,2500,2505,2495,2505,133963
+20220203,1201,2505,2505,2500,2505,885103
+20220203,1202,2500,2505,2500,2505,5538
+20220203,1203,2500,2505,2500,2500,217835
+20220203,1204,2500,2500,2495,2500,262724
+20220203,1205,2495,2500,2495,2500,75994
+20220203,1206,2500,2500,2495,2500,7530
+20220203,1207,2500,2500,2495,2495,742933
+20220203,1208,2500,2500,2495,2495,1364345
+20220203,1209,2495,2495,2490,2495,35321
+20220203,1210,2495,2495,2490,2495,1755695
+20220203,1211,2490,2495,2490,2490,23822
+20220203,1212,2490,2495,2490,2495,8075
+20220203,1213,2495,2495,2490,2495,31247
+20220203,1214,2495,2495,2495,2495,2621
+20220203,1215,2490,2495,2490,2495,501550
+20220203,1216,2495,2495,2490,2495,189210
+20220203,1217,2495,2495,2490,2490,19691
+20220203,1218,2495,2500,2490,2495,99142
+20220203,1219,2495,2495,2495,2495,56159
+20220203,1220,2495,2495,2490,2495,290376
+20220203,1221,2495,2495,2490,2495,70366
+20220203,1222,2495,2500,2495,2500,37743
+20220203,1223,2500,2505,2500,2500,2151951
+20220203,1224,2500,2500,2495,2495,4063
+20220203,1225,2495,2500,2495,2500,11073
+20220203,1226,2500,2500,2495,2495,15271
+20220203,1227,2495,2500,2495,2495,22301
+20220203,1228,2500,2500,2495,2500,19348
+20220203,1229,2500,2500,2500,2500,2771
+20220203,1230,2495,2500,2495,2495,1404012
+20220203,1231,2495,2505,2495,2500,1309759
+20220203,1232,2500,2500,2495,2500,22759
+20220203,1233,2500,2500,2495,2500,15902
+20220203,1234,2495,2500,2495,2500,1312171
+20220203,1235,2495,2500,2495,2500,10840
+20220203,1236,2500,2500,2495,2495,50511
+20220203,1237,2495,2500,2495,2495,352386
+20220203,1238,2500,2500,2495,2495,38004
+20220203,1239,2495,2500,2495,2495,32047
+20220203,1240,2500,2500,2500,2500,3950
+20220203,1241,2500,2500,2500,2500,8202
+20220203,1242,2500,2500,2495,2500,98523
+20220203,1243,2500,2505,2495,2505,1323858
+20220203,1244,2500,2505,2500,2500,107911
+20220203,1245,2505,2505,2500,2500,131630
+20220203,1246,2500,2500,2495,2500,101518
+20220203,1247,2500,2500,2495,2495,783186
+20220203,1248,2495,2500,2495,2495,58759
+20220203,1249,2495,2500,2490,2490,99530
+20220203,1250,2495,2500,2490,2495,142643
+20220203,1251,2495,2495,2490,2495,498414
+20220203,1252,2495,2500,2490,2495,147987
+20220203,1253,2495,2500,2495,2495,70996
+20220203,1254,2495,2500,2495,2495,41674
+20220203,1255,2495,2495,2490,2495,16223
+20220203,1256,2495,2495,2490,2495,670088
+20220203,1257,2495,2495,2495,2495,143144
+20220203,1258,2495,2495,2490,2495,139113
+20220203,1259,2495,2495,2495,2495,14867
+20220203,1300,2495,2495,2495,2495,16758
+20220203,1301,2495,2495,2490,2490,12242
+20220203,1302,2495,2495,2490,2495,14983
+20220203,1303,2495,2495,2490,2495,34851
+20220203,1304,2495,2495,2490,2495,12624
+20220203,1305,2495,2495,2495,2495,11161
+20220203,1306,2495,2495,2490,2490,5342
+20220203,1307,2490,2495,2490,2495,48735
+20220203,1308,2490,2495,2490,2495,2025714
+20220203,1309,2495,2495,2490,2495,29955
+20220203,1310,2495,2495,2490,2495,16018
+20220203,1311,2495,2495,2490,2495,2329
+20220203,1312,2490,2495,2485,2490,349875
+20220203,1313,2490,2490,2485,2485,35394
+20220203,1314,2490,2490,2485,2490,11852
+20220203,1315,2485,2490,2485,2485,17343
+20220203,1316,2485,2490,2485,2485,2003887
+20220203,1317,2485,2490,2485,2485,4949
+20220203,1318,2485,2495,2485,2490,898483
+20220203,1319,2490,2490,2485,2490,693439
+20220203,1320,2490,2495,2490,2490,36630
+20220203,1321,2490,2495,2485,2490,214617
+20220203,1322,2490,2490,2485,2485,170038
+20220203,1323,2490,2490,2485,2490,157782
+20220203,1324,2485,2490,2485,2490,8489
+20220203,1325,2490,2490,2485,2490,35192
+20220203,1326,2490,2490,2485,2490,4657
+20220203,1327,2485,2490,2485,2485,63774
+20220203,1328,2485,2490,2485,2490,810564
+20220203,1329,2485,2490,2485,2490,62699
+20220203,1330,2490,2490,2480,2485,758661
+20220203,1331,2485,2485,2480,2485,230052
+20220203,1332,2485,2485,2480,2485,400074
+20220203,1333,2485,2485,2480,2485,37992
+20220203,1334,2485,2485,2480,2485,207444
+20220203,1335,2485,2490,2485,2485,250912
+20220203,1336,2485,2490,2485,2485,64980
+20220203,1337,2490,2490,2485,2485,761315
+20220203,1338,2485,2485,2480,2485,534525
+20220203,1339,2485,2485,2480,2485,111025
+20220203,1340,2485,2485,2480,2485,580085
+20220203,1341,2485,2485,2480,2480,346284
+20220203,1342,2480,2485,2475,2480,2983922
+20220203,1343,2480,2480,2475,2480,36586
+20220203,1344,2480,2480,2475,2480,44846
+20220203,1345,2475,2480,2475,2475,12231
+20220203,1346,2475,2480,2475,2480,156013
+20220203,1347,2480,2480,2475,2480,99700
+20220203,1348,2475,2480,2475,2475,27055
+20220203,1349,2480,2480,2475,2480,948582
+20220203,1350,2485,2485,2480,2485,23323
+20220203,1351,2485,2485,2480,2485,45662
+20220203,1352,2485,2485,2480,2485,67541
+20220203,1353,2485,2485,2480,2485,42372
+20220203,1354,2485,2485,2480,2485,807933
+20220203,1355,2485,2490,2485,2490,24028
+20220203,1356,2490,2490,2485,2485,4450
+20220203,1357,2490,2490,2485,2490,236941
+20220203,1358,2490,2495,2485,2490,1449727
+20220203,1359,2490,2500,2490,2500,2261543
+20220203,1400,2495,2500,2490,2495,627902
+20220203,1401,2495,2495,2490,2490,1115553
+20220203,1402,2490,2495,2485,2490,144786
+20220203,1403,2490,2495,2485,2490,40486
+20220203,1404,2490,2490,2485,2490,24230
+20220203,1405,2490,2490,2485,2490,18195
+20220203,1406,2490,2490,2485,2490,13407
+20220203,1407,2490,2490,2485,2490,8567
+20220203,1408,2490,2490,2490,2490,5490
+20220203,1409,2490,2490,2485,2490,13438
+20220203,1410,2490,2490,2485,2490,236043
+20220203,1411,2490,2490,2490,2490,299352
+20220203,1412,2490,2490,2485,2490,20944
+20220203,1413,2485,2490,2480,2480,941195
+20220203,1414,2485,2485,2480,2485,65183
+20220203,1415,2485,2485,2480,2485,327509
+20220203,1416,2480,2485,2475,2485,1895896
+20220203,1417,2485,2485,2480,2485,113910
+20220203,1418,2485,2485,2480,2485,190226
+20220203,1419,2485,2485,2480,2485,40792
+20220203,1420,2485,2485,2480,2480,47619
+20220203,1421,2480,2485,2480,2485,56081
+20220203,1422,2485,2485,2480,2485,1224696
+20220203,1423,2480,2490,2480,2485,59900
+20220203,1424,2485,2485,2480,2485,453167
+20220203,1425,2485,2490,2485,2485,213932
+20220203,1426,2490,2490,2485,2485,53703
+20220203,1427,2485,2490,2485,2490,62574
+20220203,1428,2485,2490,2485,2485,16699
+20220203,1429,2485,2490,2485,2485,15199
+20220203,1430,2485,2485,2485,2485,39458
+20220203,1431,2485,2490,2485,2485,7576
+20220203,1432,2485,2490,2485,2485,478817
+20220203,1433,2490,2490,2485,2485,99652
+20220203,1434,2490,2490,2480,2485,772756
+20220203,1435,2480,2485,2480,2485,87326
+20220203,1436,2485,2485,2480,2485,187211
+20220203,1437,2485,2485,2480,2485,60869
+20220203,1438,2480,2485,2480,2485,34329
+20220203,1439,2485,2485,2480,2485,110593
+20220203,1440,2485,2485,2480,2485,68070
+20220203,1441,2485,2490,2480,2485,845278
+20220203,1442,2485,2490,2480,2485,430918
+20220203,1443,2485,2490,2480,2485,217091
+20220203,1444,2485,2490,2485,2490,9564
+20220203,1445,2485,2495,2485,2495,2390114
+20220203,1446,2495,2495,2490,2490,68172
+20220203,1447,2490,2495,2490,2495,21508
+20220203,1448,2495,2495,2490,2495,48502
+20220203,1449,2490,2495,2490,2495,40072
+20220203,1450,2490,2495,2490,2495,44859
+20220203,1451,2490,2495,2490,2495,151053
+20220203,1452,2495,2495,2490,2490,60405
+20220203,1453,2490,2495,2490,2490,118613
+20220203,1454,2490,2495,2490,2495,51407
+20220203,1455,2495,2495,2490,2490,50822
+20220203,1456,2490,2495,2490,2495,167753
+20220203,1457,2495,2500,2490,2500,2918132
+20220203,1458,2500,2505,2500,2505,196121
+20220203,1459,2505,2510,2500,2505,1619300
+20220203,1500,2500,2505,2500,2505,302230
+20220203,1501,2505,2505,2500,2505,442490
+20220203,1502,2505,2505,2500,2505,733673
+20220203,1503,2505,2510,2505,2505,414918
+20220203,1504,2505,2515,2505,2510,1106147
+20220203,1505,2515,2515,2510,2510,65200
+20220203,1506,2515,2515,2510,2510,296312
+20220203,1507,2510,2520,2510,2520,1028212
+20220203,1508,2515,2520,2510,2520,590074
+20220203,1509,2520,2520,2515,2520,1251848
+20220203,1510,2520,2525,2515,2520,677136
+20220203,1511,2520,2525,2520,2525,191077
+20220203,1512,2525,2530,2520,2530,1554520
+20220203,1513,2530,2530,2520,2530,1946930
+20220203,1514,2530,2530,2525,2525,467136
+20220203,1515,2530,2530,2525,2525,353590
+20220203,1516,2525,2530,2520,2525,1195980
+20220203,1517,2525,2530,2525,2530,302507
+20220203,1518,2525,2530,2525,2530,471719
+20220203,1519,2525,2530,2525,2530,249939
+20220203,1520,2530,2535,2525,2530,1868852
+20220203,1530,2530,2530,2530,2530,1613740