init

resources/hts/252670_20220204.csv

@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20220204,0901,2510,2520,2505,2515,13554214
+20220204,0902,2515,2515,2500,2510,3731380
+20220204,0903,2510,2510,2500,2510,4681837
+20220204,0904,2510,2510,2495,2500,2333049
+20220204,0905,2500,2505,2495,2500,3188179
+20220204,0906,2500,2505,2495,2500,1321885
+20220204,0907,2500,2505,2495,2505,1532359
+20220204,0908,2505,2505,2495,2500,1383718
+20220204,0909,2500,2500,2490,2495,2413672
+20220204,0910,2495,2495,2485,2490,2121551
+20220204,0911,2490,2495,2485,2490,903087
+20220204,0912,2490,2490,2480,2485,1477883
+20220204,0913,2480,2485,2480,2480,2086668
+20220204,0914,2480,2485,2475,2480,1320321
+20220204,0915,2485,2485,2475,2485,2199260
+20220204,0916,2485,2485,2480,2485,718581
+20220204,0917,2485,2490,2480,2490,786522
+20220204,0918,2490,2490,2480,2485,691611
+20220204,0919,2485,2485,2480,2485,218484
+20220204,0920,2480,2485,2475,2480,2274799
+20220204,0921,2475,2480,2470,2470,3138720
+20220204,0922,2475,2475,2465,2470,3360197
+20220204,0923,2475,2475,2465,2470,1206118
+20220204,0924,2470,2470,2465,2470,445779
+20220204,0925,2465,2475,2465,2475,864946
+20220204,0926,2475,2475,2470,2475,1220004
+20220204,0927,2475,2475,2465,2470,1138905
+20220204,0928,2470,2470,2465,2470,134870
+20220204,0929,2465,2470,2465,2470,337914
+20220204,0930,2470,2470,2465,2470,1270795
+20220204,0931,2465,2470,2460,2470,1647508
+20220204,0932,2470,2470,2460,2470,1400646
+20220204,0933,2470,2475,2465,2470,446893
+20220204,0934,2475,2480,2470,2475,1359244
+20220204,0935,2475,2475,2470,2475,948828
+20220204,0936,2475,2480,2475,2475,1326570
+20220204,0937,2475,2480,2470,2475,292264
+20220204,0938,2475,2480,2470,2480,260108
+20220204,0939,2480,2485,2470,2485,1001186
+20220204,0940,2480,2485,2480,2485,1302592
+20220204,0941,2485,2490,2485,2490,187290
+20220204,0942,2490,2490,2480,2480,775848
+20220204,0943,2485,2490,2480,2490,937930
+20220204,0944,2490,2490,2480,2480,542804
+20220204,0945,2480,2485,2475,2480,2071435
+20220204,0946,2480,2480,2475,2480,15996
+20220204,0947,2475,2480,2475,2480,70201
+20220204,0948,2475,2480,2475,2475,212774
+20220204,0949,2480,2485,2475,2485,336259
+20220204,0950,2480,2485,2480,2485,197202
+20220204,0951,2485,2485,2480,2485,98152
+20220204,0952,2485,2485,2480,2480,1833527
+20220204,0953,2480,2490,2480,2485,717129
+20220204,0954,2485,2490,2480,2485,231579
+20220204,0955,2485,2490,2480,2490,379268
+20220204,0956,2490,2490,2485,2485,386951
+20220204,0957,2485,2485,2480,2485,43040
+20220204,0958,2480,2485,2480,2485,40445
+20220204,0959,2480,2485,2480,2480,117066
+20220204,1000,2480,2485,2480,2485,58506
+20220204,1001,2485,2495,2485,2490,1739519
+20220204,1002,2490,2490,2485,2490,258952
+20220204,1003,2490,2495,2485,2495,437771
+20220204,1004,2495,2495,2490,2495,335518
+20220204,1005,2495,2500,2490,2500,980460
+20220204,1006,2500,2505,2495,2500,1853808
+20220204,1007,2500,2505,2500,2505,236639
+20220204,1008,2505,2505,2495,2500,1605417
+20220204,1009,2500,2505,2495,2500,491513
+20220204,1010,2500,2500,2495,2495,114344
+20220204,1011,2495,2500,2495,2495,829615
+20220204,1012,2495,2495,2490,2495,74887
+20220204,1013,2495,2495,2490,2495,308686
+20220204,1014,2495,2495,2485,2495,1048197
+20220204,1015,2495,2495,2490,2495,46277
+20220204,1016,2495,2495,2490,2490,29206
+20220204,1017,2490,2495,2490,2495,930522
+20220204,1018,2495,2495,2490,2495,586207
+20220204,1019,2490,2495,2490,2490,50901
+20220204,1020,2490,2495,2490,2490,12923
+20220204,1021,2495,2500,2490,2500,223122
+20220204,1022,2500,2505,2495,2500,1008319
+20220204,1023,2500,2505,2495,2500,367362
+20220204,1024,2500,2505,2500,2505,42854
+20220204,1025,2505,2505,2500,2500,20191
+20220204,1026,2500,2510,2500,2505,1607335
+20220204,1027,2505,2510,2500,2505,961379
+20220204,1028,2505,2505,2500,2500,281221
+20220204,1029,2500,2505,2500,2500,509457
+20220204,1030,2505,2505,2495,2495,69188
+20220204,1031,2495,2505,2495,2500,566212
+20220204,1032,2500,2500,2495,2500,278544
+20220204,1033,2500,2505,2500,2500,411745
+20220204,1034,2500,2505,2500,2500,110021
+20220204,1035,2500,2505,2500,2505,651075
+20220204,1036,2505,2505,2500,2505,132210
+20220204,1037,2505,2510,2505,2510,589300
+20220204,1038,2510,2515,2505,2505,2707290
+20220204,1039,2505,2505,2500,2505,49787
+20220204,1040,2505,2510,2505,2510,152453
+20220204,1041,2510,2510,2505,2510,597546
+20220204,1042,2510,2510,2510,2510,65113
+20220204,1043,2510,2515,2510,2510,341541
+20220204,1044,2515,2515,2510,2515,360822
+20220204,1045,2515,2515,2510,2510,87124
+20220204,1046,2515,2515,2510,2510,940705
+20220204,1047,2510,2525,2510,2525,2692917
+20220204,1048,2520,2530,2520,2520,1245795
+20220204,1049,2525,2530,2520,2525,563334
+20220204,1050,2530,2530,2520,2525,1114515
+20220204,1051,2530,2530,2525,2530,1126811
+20220204,1052,2530,2530,2520,2525,1344878
+20220204,1053,2525,2525,2515,2525,597851
+20220204,1054,2525,2525,2520,2525,121098
+20220204,1055,2525,2525,2515,2520,551106
+20220204,1056,2520,2525,2515,2520,785686
+20220204,1057,2520,2525,2515,2520,203535
+20220204,1058,2520,2520,2515,2520,946861
+20220204,1059,2520,2525,2515,2525,711670
+20220204,1100,2525,2525,2520,2525,61837
+20220204,1101,2525,2525,2520,2520,199629
+20220204,1102,2520,2525,2520,2525,297083
+20220204,1103,2525,2525,2515,2520,480460
+20220204,1104,2520,2520,2515,2520,301800
+20220204,1105,2520,2525,2515,2515,577724
+20220204,1106,2515,2515,2510,2515,69344
+20220204,1107,2515,2515,2510,2510,886626
+20220204,1108,2510,2515,2510,2515,191336
+20220204,1109,2515,2515,2505,2510,1035856
+20220204,1110,2505,2510,2505,2510,67841
+20220204,1111,2510,2510,2500,2505,1693919
+20220204,1112,2505,2505,2500,2500,86548
+20220204,1113,2500,2505,2500,2500,66981
+20220204,1114,2505,2505,2500,2500,35834
+20220204,1115,2500,2510,2500,2505,405567
+20220204,1116,2505,2510,2505,2510,101969
+20220204,1117,2510,2510,2500,2500,72298
+20220204,1118,2500,2505,2495,2500,971357
+20220204,1119,2500,2505,2500,2505,47888
+20220204,1120,2500,2505,2495,2500,533206
+20220204,1121,2500,2505,2495,2505,85548
+20220204,1122,2500,2505,2500,2505,14514
+20220204,1123,2505,2505,2500,2505,91990
+20220204,1124,2505,2505,2500,2505,31065
+20220204,1125,2505,2505,2500,2505,277152
+20220204,1126,2500,2505,2500,2505,9232
+20220204,1127,2505,2510,2500,2510,389939
+20220204,1128,2505,2510,2505,2510,30452
+20220204,1129,2510,2510,2505,2510,30510
+20220204,1130,2510,2510,2505,2510,32371
+20220204,1131,2510,2510,2500,2505,629357
+20220204,1132,2505,2505,2500,2500,24033
+20220204,1133,2500,2505,2500,2500,102898
+20220204,1134,2500,2505,2500,2500,482314
+20220204,1135,2505,2505,2500,2505,158196
+20220204,1136,2505,2505,2500,2505,3403
+20220204,1137,2505,2505,2500,2505,380473
+20220204,1138,2500,2510,2500,2505,490422
+20220204,1139,2505,2510,2505,2505,462353
+20220204,1140,2505,2505,2500,2500,832234
+20220204,1141,2505,2505,2500,2500,58008
+20220204,1142,2500,2505,2500,2500,3671
+20220204,1143,2500,2505,2500,2505,5539
+20220204,1144,2500,2505,2500,2500,19407
+20220204,1145,2500,2505,2500,2505,27774
+20220204,1146,2500,2505,2500,2505,21731
+20220204,1147,2505,2510,2505,2510,596286
+20220204,1148,2505,2505,2505,2505,159195
+20220204,1149,2510,2510,2505,2510,2100
+20220204,1150,2505,2510,2505,2505,213871
+20220204,1151,2505,2505,2505,2505,253885
+20220204,1152,2505,2505,2500,2500,15401
+20220204,1153,2500,2505,2500,2505,1413
+20220204,1154,2500,2505,2500,2505,2795
+20220204,1155,2500,2505,2500,2500,11498
+20220204,1156,2505,2510,2505,2510,429570
+20220204,1157,2510,2510,2505,2505,243123
+20220204,1158,2505,2505,2500,2505,7123
+20220204,1159,2505,2505,2505,2505,160074
+20220204,1200,2505,2510,2505,2505,142979
+20220204,1201,2500,2510,2500,2505,80335
+20220204,1202,2500,2505,2500,2505,52
+20220204,1203,2505,2510,2505,2505,291629
+20220204,1204,2505,2510,2505,2505,210194
+20220204,1205,2510,2510,2505,2505,3922
+20220204,1206,2510,2510,2505,2505,213799
+20220204,1207,2505,2510,2505,2510,9608
+20220204,1208,2510,2510,2500,2505,208781
+20220204,1209,2505,2505,2500,2505,8155
+20220204,1210,2505,2505,2500,2505,7143
+20220204,1211,2505,2505,2500,2505,57938
+20220204,1212,2505,2505,2500,2505,12315
+20220204,1213,2505,2510,2505,2505,726678
+20220204,1214,2505,2505,2500,2505,22475
+20220204,1215,2505,2505,2495,2495,778388
+20220204,1216,2495,2500,2490,2495,2323136
+20220204,1217,2490,2495,2490,2495,81765
+20220204,1218,2495,2495,2495,2495,328121
+20220204,1219,2495,2500,2495,2500,625929
+20220204,1220,2500,2505,2500,2505,294936
+20220204,1221,2505,2505,2500,2500,83575
+20220204,1222,2500,2505,2500,2505,5762
+20220204,1223,2500,2500,2500,2500,287233
+20220204,1224,2500,2505,2495,2500,31126
+20220204,1225,2500,2500,2500,2500,20561
+20220204,1226,2500,2505,2500,2505,39294
+20220204,1227,2505,2505,2505,2505,939216
+20220204,1228,2505,2510,2505,2505,114410
+20220204,1229,2505,2510,2505,2510,20537
+20220204,1230,2510,2510,2505,2505,213700
+20220204,1231,2505,2505,2500,2505,147463
+20220204,1232,2505,2515,2505,2510,918418
+20220204,1233,2510,2515,2510,2510,157140
+20220204,1234,2515,2515,2510,2510,417815
+20220204,1235,2515,2515,2505,2510,698653
+20220204,1236,2510,2510,2510,2510,584259
+20220204,1237,2515,2515,2505,2510,122549
+20220204,1238,2510,2510,2505,2510,51455
+20220204,1239,2510,2515,2505,2510,133217
+20220204,1240,2510,2510,2510,2510,75639
+20220204,1241,2510,2515,2510,2510,135288
+20220204,1242,2510,2510,2505,2510,20154
+20220204,1243,2505,2510,2505,2505,8618
+20220204,1244,2510,2510,2505,2510,202524
+20220204,1245,2510,2510,2505,2510,13219
+20220204,1246,2510,2510,2505,2510,25913
+20220204,1247,2510,2510,2505,2505,4453
+20220204,1248,2510,2510,2505,2505,74833
+20220204,1249,2505,2510,2505,2505,1033
+20220204,1250,2505,2505,2505,2505,3499
+20220204,1251,2505,2505,2505,2505,3203
+20220204,1252,2505,2510,2505,2505,3964
+20220204,1253,2505,2505,2505,2505,42081
+20220204,1254,2505,2510,2505,2505,32037
+20220204,1255,2510,2510,2505,2505,16134
+20220204,1256,2505,2510,2505,2510,21748
+20220204,1257,2510,2510,2510,2510,8546
+20220204,1258,2505,2510,2505,2510,8864
+20220204,1259,2510,2510,2505,2505,456561
+20220204,1300,2510,2510,2505,2510,6157
+20220204,1301,2510,2510,2505,2510,16615
+20220204,1302,2505,2510,2505,2510,26474
+20220204,1303,2505,2510,2505,2510,22978
+20220204,1304,2510,2510,2500,2500,652663
+20220204,1305,2505,2510,2500,2505,174402
+20220204,1306,2505,2510,2505,2510,234206
+20220204,1307,2505,2510,2505,2510,28655
+20220204,1308,2510,2510,2505,2505,3899
+20220204,1309,2510,2510,2505,2505,19285
+20220204,1310,2505,2510,2505,2505,22717
+20220204,1311,2505,2510,2505,2505,88624
+20220204,1312,2505,2505,2500,2505,7004
+20220204,1313,2500,2505,2500,2505,192364
+20220204,1314,2505,2505,2500,2505,6742
+20220204,1315,2500,2505,2500,2500,37949
+20220204,1316,2500,2500,2495,2500,580983
+20220204,1317,2500,2500,2495,2500,30706
+20220204,1318,2500,2500,2495,2500,802546
+20220204,1319,2500,2500,2495,2500,186955
+20220204,1320,2500,2500,2495,2500,4572
+20220204,1321,2500,2500,2495,2500,387030
+20220204,1322,2500,2500,2495,2495,19215
+20220204,1323,2495,2500,2490,2495,966220
+20220204,1324,2495,2500,2495,2500,366419
+20220204,1325,2495,2500,2495,2495,26885
+20220204,1326,2495,2500,2495,2500,50341
+20220204,1327,2495,2500,2495,2495,5212
+20220204,1328,2500,2500,2495,2495,55800
+20220204,1329,2495,2500,2495,2495,1008438
+20220204,1330,2495,2500,2495,2495,38575
+20220204,1331,2495,2500,2495,2500,292
+20220204,1332,2495,2500,2490,2495,198622
+20220204,1333,2495,2495,2490,2490,44038
+20220204,1334,2495,2495,2490,2495,269673
+20220204,1335,2495,2495,2490,2490,89236
+20220204,1336,2490,2495,2485,2490,1085256
+20220204,1337,2490,2495,2490,2495,523281
+20220204,1338,2495,2495,2490,2490,271239
+20220204,1339,2490,2495,2490,2490,16313
+20220204,1340,2495,2495,2490,2495,519578
+20220204,1341,2495,2495,2490,2495,837345
+20220204,1342,2495,2495,2490,2495,55061
+20220204,1343,2495,2495,2490,2495,104364
+20220204,1344,2495,2495,2490,2495,71907
+20220204,1345,2495,2495,2490,2490,9968
+20220204,1346,2490,2495,2490,2495,11221
+20220204,1347,2490,2495,2490,2490,24836
+20220204,1348,2490,2495,2485,2490,376680
+20220204,1349,2490,2490,2490,2490,612150
+20220204,1350,2495,2495,2490,2495,21776
+20220204,1351,2495,2495,2490,2495,224882
+20220204,1352,2495,2495,2490,2495,83416
+20220204,1353,2495,2495,2490,2495,1003578
+20220204,1354,2495,2500,2495,2495,287266
+20220204,1355,2495,2495,2490,2490,131096
+20220204,1356,2495,2495,2490,2495,8110
+20220204,1357,2495,2495,2490,2490,36244
+20220204,1358,2490,2495,2485,2490,796611
+20220204,1359,2490,2490,2485,2485,364094
+20220204,1400,2490,2495,2490,2490,426862
+20220204,1401,2485,2495,2485,2495,238206
+20220204,1402,2490,2490,2485,2485,45792
+20220204,1403,2490,2490,2485,2485,68736
+20220204,1404,2485,2490,2485,2485,53512
+20220204,1405,2490,2490,2480,2490,2499195
+20220204,1406,2485,2490,2485,2485,69873
+20220204,1407,2485,2490,2485,2490,70019
+20220204,1408,2490,2490,2485,2485,378479
+20220204,1409,2485,2485,2480,2485,759209
+20220204,1410,2485,2485,2485,2485,355057
+20220204,1411,2485,2490,2485,2485,387473
+20220204,1412,2485,2490,2480,2490,243274
+20220204,1413,2490,2490,2485,2485,715905
+20220204,1414,2485,2485,2480,2485,85290
+20220204,1415,2485,2485,2480,2485,14496
+20220204,1416,2485,2485,2480,2485,88694
+20220204,1417,2480,2485,2480,2480,2041134
+20220204,1418,2480,2480,2475,2475,108361
+20220204,1419,2480,2480,2475,2480,1381223
+20220204,1420,2480,2485,2480,2485,38412
+20220204,1421,2485,2485,2475,2480,877632
+20220204,1422,2480,2485,2475,2480,589933
+20220204,1423,2480,2480,2475,2475,63615
+20220204,1424,2480,2480,2475,2475,8373
+20220204,1425,2480,2480,2475,2475,130557
+20220204,1426,2475,2480,2475,2480,107985
+20220204,1427,2475,2480,2475,2480,616651
+20220204,1428,2480,2480,2470,2475,2001912
+20220204,1429,2475,2480,2475,2475,235203
+20220204,1430,2480,2480,2475,2480,132093
+20220204,1431,2480,2480,2475,2480,19251
+20220204,1432,2475,2480,2470,2475,1263047
+20220204,1433,2475,2480,2475,2480,54124
+20220204,1434,2475,2480,2475,2475,357347
+20220204,1435,2475,2480,2470,2475,282823
+20220204,1436,2470,2480,2470,2480,337454
+20220204,1437,2475,2480,2470,2475,594827
+20220204,1438,2480,2480,2470,2470,64076
+20220204,1439,2475,2475,2470,2470,43455
+20220204,1440,2475,2475,2470,2475,121347
+20220204,1441,2470,2475,2470,2470,130271
+20220204,1442,2475,2475,2470,2475,173412
+20220204,1443,2475,2480,2470,2480,605177
+20220204,1444,2480,2480,2475,2480,26820
+20220204,1445,2475,2480,2475,2480,21345
+20220204,1446,2480,2480,2475,2475,105012
+20220204,1447,2480,2480,2475,2480,130209
+20220204,1448,2480,2480,2470,2475,1172427
+20220204,1449,2475,2475,2470,2475,79350
+20220204,1450,2475,2475,2470,2475,39372
+20220204,1451,2475,2475,2470,2475,89389
+20220204,1452,2475,2475,2470,2475,86775
+20220204,1453,2470,2480,2470,2475,622463
+20220204,1454,2475,2480,2475,2480,10522
+20220204,1455,2480,2480,2475,2475,36840
+20220204,1456,2475,2480,2475,2475,56492
+20220204,1457,2480,2480,2470,2475,654074
+20220204,1458,2475,2475,2470,2475,38338
+20220204,1459,2475,2475,2470,2475,8781
+20220204,1500,2475,2475,2470,2475,229847
+20220204,1501,2475,2480,2470,2480,1179618
+20220204,1502,2480,2480,2475,2475,157096
+20220204,1503,2480,2480,2475,2475,50185
+20220204,1504,2480,2480,2475,2480,115864
+20220204,1505,2475,2480,2470,2470,1109125
+20220204,1506,2475,2475,2470,2470,28717
+20220204,1507,2475,2475,2470,2470,50917
+20220204,1508,2475,2475,2470,2475,62719
+20220204,1509,2475,2475,2470,2475,88870
+20220204,1510,2475,2475,2470,2470,45492
+20220204,1511,2475,2475,2465,2465,3148592
+20220204,1512,2465,2470,2465,2470,205926
+20220204,1513,2465,2470,2465,2465,138225
+20220204,1514,2465,2470,2465,2465,2517063
+20220204,1515,2465,2465,2460,2465,856062
+20220204,1516,2465,2470,2460,2465,1199970
+20220204,1517,2465,2470,2465,2465,99595
+20220204,1518,2470,2470,2465,2465,57020
+20220204,1519,2470,2470,2465,2470,94186
+20220204,1520,2465,2470,2465,2465,655803
+20220204,1530,2470,2470,2470,2470,3311003