init

resources/hts/252670_20220208.csv

@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20220208,0901,2475,2475,2465,2470,5706234
+20220208,0902,2470,2470,2455,2460,5478467
+20220208,0903,2460,2460,2455,2460,2551254
+20220208,0904,2455,2465,2455,2460,1228406
+20220208,0905,2460,2460,2455,2460,720800
+20220208,0906,2460,2460,2450,2460,4252972
+20220208,0907,2460,2465,2455,2465,542440
+20220208,0908,2465,2470,2460,2465,1159442
+20220208,0909,2465,2470,2460,2465,1656768
+20220208,0910,2460,2465,2455,2465,648877
+20220208,0911,2465,2465,2460,2465,1512199
+20220208,0912,2460,2465,2460,2465,230715
+20220208,0913,2465,2470,2465,2470,634258
+20220208,0914,2470,2470,2465,2465,602674
+20220208,0915,2460,2470,2460,2465,386980
+20220208,0916,2465,2465,2460,2465,57953
+20220208,0917,2465,2470,2460,2465,426109
+20220208,0918,2470,2470,2460,2465,498249
+20220208,0919,2465,2465,2460,2465,202893
+20220208,0920,2460,2465,2460,2465,113914
+20220208,0921,2465,2465,2460,2465,2174836
+20220208,0922,2465,2475,2465,2475,874529
+20220208,0923,2475,2490,2475,2485,1771082
+20220208,0924,2485,2485,2480,2485,682635
+20220208,0925,2485,2495,2485,2490,3355940
+20220208,0926,2490,2495,2485,2490,683460
+20220208,0927,2490,2490,2480,2485,1307767
+20220208,0928,2485,2490,2485,2485,498964
+20220208,0929,2485,2490,2480,2485,237343
+20220208,0930,2480,2485,2480,2480,84964
+20220208,0931,2480,2485,2480,2485,41944
+20220208,0932,2485,2490,2480,2485,607482
+20220208,0933,2485,2485,2475,2480,1004060
+20220208,0934,2480,2480,2475,2480,1041850
+20220208,0935,2480,2485,2475,2475,181935
+20220208,0936,2475,2480,2475,2480,394571
+20220208,0937,2475,2485,2475,2480,325481
+20220208,0938,2480,2485,2475,2480,511941
+20220208,0939,2480,2485,2480,2480,968745
+20220208,0940,2480,2480,2475,2475,95276
+20220208,0941,2480,2480,2475,2475,102605
+20220208,0942,2475,2485,2475,2480,365362
+20220208,0943,2480,2485,2475,2475,184664
+20220208,0944,2475,2485,2475,2480,100097
+20220208,0945,2480,2485,2480,2480,41646
+20220208,0946,2480,2490,2480,2485,1376287
+20220208,0947,2485,2490,2480,2485,194717
+20220208,0948,2485,2485,2480,2485,185223
+20220208,0949,2485,2485,2480,2480,1423290
+20220208,0950,2480,2485,2475,2475,131095
+20220208,0951,2475,2480,2475,2480,138415
+20220208,0952,2475,2480,2475,2480,22367
+20220208,0953,2475,2480,2470,2475,1247154
+20220208,0954,2470,2475,2470,2475,233636
+20220208,0955,2475,2475,2470,2470,60995
+20220208,0956,2470,2475,2470,2475,56192
+20220208,0957,2475,2475,2465,2470,2412277
+20220208,0958,2465,2470,2465,2465,234568
+20220208,0959,2470,2470,2465,2470,237547
+20220208,1000,2470,2475,2465,2465,149225
+20220208,1001,2470,2475,2465,2475,622011
+20220208,1002,2475,2475,2470,2475,35944
+20220208,1003,2475,2480,2470,2475,1079795
+20220208,1004,2475,2480,2475,2475,34911
+20220208,1005,2480,2480,2470,2475,134702
+20220208,1006,2475,2480,2470,2480,208022
+20220208,1007,2475,2480,2475,2480,25271
+20220208,1008,2480,2480,2475,2480,104528
+20220208,1009,2480,2480,2475,2475,66274
+20220208,1010,2480,2480,2475,2475,3150
+20220208,1011,2475,2485,2475,2480,775069
+20220208,1012,2480,2485,2475,2480,312841
+20220208,1013,2480,2480,2475,2475,230002
+20220208,1014,2480,2480,2475,2475,377259
+20220208,1015,2480,2485,2475,2480,945267
+20220208,1016,2480,2480,2475,2475,38829
+20220208,1017,2475,2480,2470,2475,2037156
+20220208,1018,2475,2480,2470,2475,183276
+20220208,1019,2475,2475,2470,2470,130268
+20220208,1020,2470,2475,2470,2475,24874
+20220208,1021,2475,2475,2470,2475,221623
+20220208,1022,2475,2480,2475,2475,124069
+20220208,1023,2475,2480,2475,2480,13700
+20220208,1024,2480,2480,2475,2475,35442
+20220208,1025,2480,2480,2470,2475,81703
+20220208,1026,2470,2475,2470,2475,263402
+20220208,1027,2475,2480,2475,2480,23764
+20220208,1028,2480,2480,2475,2480,14836
+20220208,1029,2480,2480,2475,2480,643255
+20220208,1030,2480,2485,2480,2480,406262
+20220208,1031,2480,2485,2475,2480,793338
+20220208,1032,2480,2485,2480,2485,353551
+20220208,1033,2485,2495,2485,2490,1758252
+20220208,1034,2490,2500,2490,2490,826801
+20220208,1035,2490,2495,2490,2490,570379
+20220208,1036,2490,2495,2485,2495,2333911
+20220208,1037,2490,2495,2485,2485,79320
+20220208,1038,2485,2490,2485,2485,184502
+20220208,1039,2490,2490,2480,2490,810872
+20220208,1040,2485,2490,2480,2485,1441974
+20220208,1041,2485,2485,2480,2485,8213
+20220208,1042,2485,2485,2480,2485,11667
+20220208,1043,2485,2485,2480,2485,207069
+20220208,1044,2485,2485,2480,2485,215157
+20220208,1045,2485,2490,2485,2490,221416
+20220208,1046,2490,2495,2490,2490,554635
+20220208,1047,2490,2490,2485,2485,72630
+20220208,1048,2490,2490,2485,2490,31688
+20220208,1049,2490,2490,2485,2485,129797
+20220208,1050,2485,2490,2485,2490,121802
+20220208,1051,2490,2495,2485,2490,278069
+20220208,1052,2490,2495,2485,2490,756526
+20220208,1053,2495,2495,2490,2490,286920
+20220208,1054,2490,2490,2485,2490,66832
+20220208,1055,2490,2490,2480,2485,731451
+20220208,1056,2485,2485,2480,2485,296955
+20220208,1057,2490,2490,2485,2490,13102
+20220208,1058,2490,2490,2485,2485,250632
+20220208,1059,2485,2485,2480,2480,2089
+20220208,1100,2480,2485,2480,2480,22966
+20220208,1101,2485,2485,2480,2485,107875
+20220208,1102,2480,2485,2480,2485,47976
+20220208,1103,2490,2490,2485,2490,49403
+20220208,1104,2485,2490,2485,2485,142895
+20220208,1105,2485,2490,2485,2490,102694
+20220208,1106,2490,2490,2485,2485,36726
+20220208,1107,2490,2490,2485,2490,18632
+20220208,1108,2490,2490,2490,2490,17392
+20220208,1109,2490,2490,2485,2490,14149
+20220208,1110,2490,2490,2485,2490,1249742
+20220208,1111,2490,2490,2485,2490,37692
+20220208,1112,2490,2495,2490,2495,912394
+20220208,1113,2490,2495,2485,2490,368817
+20220208,1114,2490,2495,2490,2490,140912
+20220208,1115,2490,2490,2485,2490,52521
+20220208,1116,2490,2490,2485,2490,14110
+20220208,1117,2485,2490,2485,2490,4403
+20220208,1118,2490,2490,2485,2490,19353
+20220208,1119,2490,2495,2485,2490,296410
+20220208,1120,2495,2495,2485,2495,76413
+20220208,1121,2490,2495,2490,2490,16200
+20220208,1122,2495,2495,2485,2490,116766
+20220208,1123,2490,2490,2490,2490,161765
+20220208,1124,2485,2490,2485,2485,9518
+20220208,1125,2485,2490,2485,2485,399354
+20220208,1126,2485,2490,2480,2485,609389
+20220208,1127,2485,2485,2480,2485,30455
+20220208,1128,2480,2485,2480,2485,42869
+20220208,1129,2485,2485,2480,2480,31766
+20220208,1130,2480,2485,2480,2480,6585
+20220208,1131,2485,2485,2480,2485,4831
+20220208,1132,2485,2485,2480,2480,13431
+20220208,1133,2485,2485,2480,2485,21956
+20220208,1134,2485,2485,2480,2480,16808
+20220208,1135,2480,2485,2480,2485,36709
+20220208,1136,2485,2485,2480,2485,50453
+20220208,1137,2485,2490,2485,2485,374029
+20220208,1138,2485,2485,2480,2485,80012
+20220208,1139,2480,2485,2480,2485,180794
+20220208,1140,2480,2485,2480,2485,9390
+20220208,1141,2485,2485,2480,2480,12327
+20220208,1142,2485,2485,2485,2485,623
+20220208,1143,2485,2485,2480,2480,19035
+20220208,1144,2480,2485,2480,2485,18073
+20220208,1145,2485,2485,2485,2485,20619
+20220208,1146,2485,2485,2480,2480,4285
+20220208,1147,2485,2485,2475,2475,1636256
+20220208,1148,2475,2480,2475,2475,46341
+20220208,1149,2480,2480,2475,2475,356126
+20220208,1150,2475,2480,2475,2480,8606
+20220208,1151,2480,2485,2475,2480,174662
+20220208,1152,2475,2485,2475,2485,157804
+20220208,1153,2480,2480,2475,2475,40273
+20220208,1154,2480,2480,2475,2480,4543
+20220208,1155,2475,2480,2475,2480,18166
+20220208,1156,2480,2480,2480,2480,4870
+20220208,1157,2480,2480,2475,2480,9907
+20220208,1158,2480,2480,2475,2480,1513
+20220208,1159,2480,2480,2475,2480,1328
+20220208,1200,2480,2480,2470,2475,1572111
+20220208,1201,2475,2480,2475,2475,17206
+20220208,1202,2475,2480,2475,2475,5774
+20220208,1203,2480,2480,2475,2480,970419
+20220208,1204,2485,2485,2480,2480,369805
+20220208,1205,2480,2480,2480,2480,131943
+20220208,1206,2480,2485,2480,2480,161207
+20220208,1207,2480,2485,2480,2480,502481
+20220208,1208,2485,2485,2480,2480,51015
+20220208,1209,2480,2485,2475,2480,124275
+20220208,1210,2480,2485,2480,2485,67604
+20220208,1211,2485,2485,2480,2485,374
+20220208,1212,2480,2485,2480,2485,7629
+20220208,1213,2485,2485,2480,2485,40238
+20220208,1214,2485,2490,2480,2485,785205
+20220208,1215,2485,2485,2485,2485,1746
+20220208,1216,2485,2485,2480,2480,50824
+20220208,1217,2480,2480,2480,2480,408877
+20220208,1218,2480,2480,2475,2480,124444
+20220208,1219,2480,2480,2475,2480,64997
+20220208,1220,2480,2480,2475,2480,82664
+20220208,1221,2480,2485,2480,2485,34020
+20220208,1222,2480,2480,2480,2480,453
+20220208,1223,2485,2485,2480,2480,52
+20220208,1224,2485,2485,2480,2480,20416
+20220208,1225,2485,2485,2475,2480,144408
+20220208,1226,2475,2480,2475,2475,174885
+20220208,1227,2480,2480,2475,2480,5927
+20220208,1228,2475,2480,2475,2480,4443
+20220208,1229,2480,2480,2475,2480,65603
+20220208,1230,2480,2480,2475,2480,2732
+20220208,1231,2480,2480,2475,2475,12663
+20220208,1232,2480,2485,2480,2485,67306
+20220208,1233,2480,2480,2475,2480,45839
+20220208,1234,2480,2480,2475,2480,5606
+20220208,1235,2480,2480,2475,2480,5955
+20220208,1236,2475,2480,2475,2480,53817
+20220208,1237,2480,2480,2475,2475,146512
+20220208,1238,2480,2480,2475,2475,64219
+20220208,1239,2475,2480,2475,2480,1995
+20220208,1240,2480,2480,2475,2475,4432
+20220208,1241,2475,2480,2475,2480,10642
+20220208,1242,2480,2485,2475,2480,146891
+20220208,1243,2485,2485,2480,2485,22628
+20220208,1244,2485,2485,2480,2485,508
+20220208,1245,2485,2485,2480,2485,19579
+20220208,1246,2485,2485,2480,2485,6013
+20220208,1247,2485,2485,2485,2485,61050
+20220208,1248,2485,2485,2480,2485,26373
+20220208,1249,2485,2485,2480,2480,620515
+20220208,1250,2480,2480,2480,2480,13819
+20220208,1251,2480,2485,2480,2480,25905
+20220208,1252,2480,2485,2480,2480,6378
+20220208,1253,2485,2485,2480,2485,19624
+20220208,1254,2485,2485,2480,2480,6591
+20220208,1255,2480,2485,2480,2485,6752
+20220208,1256,2485,2485,2480,2485,14490
+20220208,1257,2485,2485,2485,2485,114505
+20220208,1258,2485,2485,2485,2485,9136
+20220208,1259,2485,2485,2485,2485,16112
+20220208,1300,2480,2485,2480,2480,1060
+20220208,1301,2485,2490,2485,2490,922808
+20220208,1302,2490,2490,2485,2490,51213
+20220208,1303,2485,2490,2485,2485,309395
+20220208,1304,2485,2485,2485,2485,234253
+20220208,1305,2485,2485,2480,2480,13699
+20220208,1306,2485,2485,2480,2485,3291
+20220208,1307,2480,2485,2480,2485,2004
+20220208,1308,2485,2485,2480,2485,193699
+20220208,1309,2485,2485,2480,2485,183236
+20220208,1310,2485,2485,2485,2485,50770
+20220208,1311,2485,2485,2480,2480,13414
+20220208,1312,2485,2485,2480,2480,19113
+20220208,1313,2480,2485,2480,2485,1305
+20220208,1314,2485,2485,2480,2485,3068
+20220208,1315,2485,2485,2480,2485,1345
+20220208,1316,2485,2485,2480,2480,609746
+20220208,1317,2480,2485,2480,2485,350638
+20220208,1318,2485,2485,2485,2485,6010
+20220208,1319,2485,2485,2480,2480,5563
+20220208,1320,2485,2485,2480,2480,66519
+20220208,1321,2480,2485,2480,2480,5997
+20220208,1322,2480,2485,2480,2485,192305
+20220208,1323,2485,2485,2485,2485,612
+20220208,1324,2485,2485,2480,2480,2977
+20220208,1325,2480,2485,2480,2480,32310
+20220208,1326,2485,2485,2480,2480,703656
+20220208,1327,2485,2485,2485,2485,289189
+20220208,1328,2485,2490,2485,2485,74794
+20220208,1329,2485,2490,2485,2485,154677
+20220208,1330,2485,2485,2480,2480,18393
+20220208,1331,2480,2485,2480,2485,270758
+20220208,1332,2485,2485,2485,2485,76618
+20220208,1333,2485,2485,2485,2485,4007
+20220208,1334,2485,2485,2485,2485,325998
+20220208,1335,2485,2490,2485,2485,135162
+20220208,1336,2485,2485,2485,2485,6679
+20220208,1337,2490,2490,2490,2490,115644
+20220208,1338,2490,2490,2490,2490,47114
+20220208,1339,2490,2490,2490,2490,166630
+20220208,1340,2490,2495,2490,2495,1121865
+20220208,1341,2490,2495,2490,2490,653646
+20220208,1342,2490,2490,2485,2490,159068
+20220208,1343,2490,2490,2485,2490,16724
+20220208,1344,2490,2495,2490,2490,444631
+20220208,1345,2495,2500,2490,2500,1080876
+20220208,1346,2495,2500,2495,2500,287387
+20220208,1347,2500,2500,2495,2500,1380013
+20220208,1348,2500,2500,2490,2495,654066
+20220208,1349,2495,2495,2490,2495,161708
+20220208,1350,2495,2495,2490,2490,119654
+20220208,1351,2490,2495,2490,2490,212927
+20220208,1352,2495,2495,2490,2495,139778
+20220208,1353,2495,2495,2490,2495,372365
+20220208,1354,2495,2495,2490,2495,237644
+20220208,1355,2490,2495,2490,2495,36136
+20220208,1356,2490,2500,2490,2500,583048
+20220208,1357,2495,2500,2495,2495,208285
+20220208,1358,2495,2500,2495,2495,171638
+20220208,1359,2495,2500,2495,2500,12003
+20220208,1400,2500,2500,2495,2500,58459
+20220208,1401,2500,2500,2495,2500,253049
+20220208,1402,2495,2500,2490,2495,526640
+20220208,1403,2495,2500,2495,2495,261143
+20220208,1404,2495,2500,2495,2495,8398
+20220208,1405,2500,2500,2495,2500,32503
+20220208,1406,2500,2500,2495,2495,47353
+20220208,1407,2500,2500,2495,2495,899463
+20220208,1408,2495,2500,2495,2500,35344
+20220208,1409,2495,2500,2495,2495,430254
+20220208,1410,2495,2500,2495,2495,6433
+20220208,1411,2500,2500,2495,2500,11153
+20220208,1412,2500,2500,2495,2500,29069
+20220208,1413,2495,2500,2495,2500,105157
+20220208,1414,2495,2500,2495,2500,30071
+20220208,1415,2500,2500,2495,2500,61518
+20220208,1416,2500,2505,2500,2500,1785403
+20220208,1417,2505,2505,2500,2505,349306
+20220208,1418,2505,2505,2500,2505,949255
+20220208,1419,2505,2510,2500,2510,1028659
+20220208,1420,2510,2515,2505,2510,1908896
+20220208,1421,2510,2515,2505,2510,1040117
+20220208,1422,2515,2515,2510,2515,194413
+20220208,1423,2515,2515,2505,2510,517901
+20220208,1424,2510,2515,2505,2510,582918
+20220208,1425,2510,2510,2505,2505,78471
+20220208,1426,2510,2515,2505,2510,381341
+20220208,1427,2510,2520,2510,2515,1334684
+20220208,1428,2515,2520,2515,2520,421356
+20220208,1429,2520,2525,2515,2525,1195173
+20220208,1430,2525,2530,2520,2525,912191
+20220208,1431,2525,2530,2525,2525,792337
+20220208,1432,2530,2530,2525,2525,291330
+20220208,1433,2525,2535,2525,2535,1272090
+20220208,1434,2535,2540,2530,2535,1272730
+20220208,1435,2535,2540,2530,2540,878362
+20220208,1436,2540,2545,2535,2540,1349526
+20220208,1437,2540,2545,2535,2540,721120
+20220208,1438,2540,2545,2535,2545,419232
+20220208,1439,2545,2545,2540,2545,530032
+20220208,1440,2545,2545,2535,2535,1090506
+20220208,1441,2535,2540,2530,2530,1082290
+20220208,1442,2530,2535,2530,2530,832981
+20220208,1443,2535,2540,2530,2530,660086
+20220208,1444,2530,2535,2530,2530,114606
+20220208,1445,2530,2535,2530,2535,106525
+20220208,1446,2530,2540,2530,2535,393629
+20220208,1447,2535,2540,2530,2535,415838
+20220208,1448,2535,2535,2530,2530,84863
+20220208,1449,2535,2535,2530,2535,100944
+20220208,1450,2530,2540,2530,2535,433393
+20220208,1451,2535,2535,2525,2530,1294532
+20220208,1452,2530,2530,2525,2530,320326
+20220208,1453,2530,2530,2525,2525,173167
+20220208,1454,2525,2535,2525,2525,551031
+20220208,1455,2525,2530,2525,2525,164714
+20220208,1456,2525,2530,2520,2520,860059
+20220208,1457,2520,2525,2520,2525,416851
+20220208,1458,2525,2525,2520,2525,59874
+20220208,1459,2525,2525,2520,2525,96641
+20220208,1500,2525,2525,2515,2525,763520
+20220208,1501,2520,2525,2520,2525,72125
+20220208,1502,2520,2525,2515,2525,257717
+20220208,1503,2525,2525,2520,2525,23471
+20220208,1504,2520,2525,2520,2525,460292
+20220208,1505,2520,2525,2515,2520,100554
+20220208,1506,2515,2520,2515,2520,206899
+20220208,1507,2520,2520,2510,2515,654069
+20220208,1508,2515,2515,2505,2510,1001862
+20220208,1509,2510,2515,2505,2510,322772
+20220208,1510,2510,2515,2505,2510,270797
+20220208,1511,2510,2515,2505,2510,202070
+20220208,1512,2510,2510,2505,2505,47883
+20220208,1513,2505,2510,2505,2505,36967
+20220208,1514,2505,2510,2505,2505,724652
+20220208,1515,2505,2510,2505,2505,294826
+20220208,1516,2510,2515,2505,2515,387646
+20220208,1517,2515,2515,2510,2515,403001
+20220208,1518,2515,2515,2505,2505,316094
+20220208,1519,2505,2510,2500,2500,743872
+20220208,1520,2500,2505,2500,2500,387523
+20220208,1530,2505,2505,2505,2505,1606741