init

resources/hts/252670_20220304.csv

@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20220304,0901,2455,2465,2455,2465,3309424
+20220304,0902,2460,2470,2460,2470,3262559
+20220304,0903,2470,2475,2465,2470,3535978
+20220304,0904,2470,2475,2465,2470,1089600
+20220304,0905,2470,2475,2465,2465,1826052
+20220304,0906,2470,2475,2465,2470,1020671
+20220304,0907,2470,2475,2470,2475,1097398
+20220304,0908,2475,2480,2470,2475,3274400
+20220304,0909,2475,2485,2470,2480,2384126
+20220304,0910,2480,2490,2480,2485,1884343
+20220304,0911,2485,2490,2485,2490,1948123
+20220304,0912,2485,2495,2485,2495,2838152
+20220304,0913,2490,2495,2490,2490,126317
+20220304,0914,2490,2495,2485,2490,544145
+20220304,0915,2485,2490,2485,2485,169982
+20220304,0916,2485,2495,2485,2490,2271354
+20220304,0917,2490,2500,2490,2495,1860945
+20220304,0918,2500,2500,2495,2495,931453
+20220304,0919,2500,2500,2495,2495,339375
+20220304,0920,2495,2500,2490,2495,1916261
+20220304,0921,2495,2500,2495,2500,907829
+20220304,0922,2500,2500,2495,2495,244830
+20220304,0923,2495,2505,2495,2505,1348173
+20220304,0924,2505,2505,2500,2505,1114664
+20220304,0925,2505,2510,2500,2505,853820
+20220304,0926,2505,2510,2505,2510,88366
+20220304,0927,2505,2515,2500,2510,2893161
+20220304,0928,2510,2515,2505,2505,955480
+20220304,0929,2510,2510,2500,2505,1160675
+20220304,0930,2505,2510,2500,2505,655387
+20220304,0931,2505,2510,2500,2505,805993
+20220304,0932,2500,2515,2500,2510,1779714
+20220304,0933,2515,2515,2510,2510,264842
+20220304,0934,2515,2515,2510,2515,133741
+20220304,0935,2515,2520,2510,2520,2742431
+20220304,0936,2515,2520,2510,2515,537744
+20220304,0937,2515,2520,2510,2520,1812358
+20220304,0938,2520,2525,2515,2525,1114496
+20220304,0939,2520,2525,2515,2520,1012733
+20220304,0940,2520,2525,2520,2520,272735
+20220304,0941,2520,2525,2515,2520,996507
+20220304,0942,2520,2530,2515,2525,2504356
+20220304,0943,2525,2530,2520,2520,1147545
+20220304,0944,2520,2525,2520,2525,105784
+20220304,0945,2525,2525,2520,2520,610819
+20220304,0946,2520,2525,2515,2520,368917
+20220304,0947,2520,2520,2515,2515,164052
+20220304,0948,2515,2525,2515,2520,827250
+20220304,0949,2520,2525,2515,2520,634987
+20220304,0950,2520,2520,2515,2515,424299
+20220304,0951,2515,2520,2510,2515,139409
+20220304,0952,2520,2520,2510,2520,158309
+20220304,0953,2515,2515,2510,2515,663212
+20220304,0954,2515,2520,2515,2515,101290
+20220304,0955,2515,2525,2515,2520,1179657
+20220304,0956,2520,2530,2520,2525,1691971
+20220304,0957,2525,2530,2525,2530,246056
+20220304,0958,2530,2535,2525,2530,2542532
+20220304,0959,2530,2530,2520,2525,505886
+20220304,1000,2530,2530,2520,2520,693183
+20220304,1001,2525,2530,2520,2525,303743
+20220304,1002,2525,2530,2525,2530,943013
+20220304,1003,2530,2535,2525,2530,1128068
+20220304,1004,2535,2535,2525,2525,109144
+20220304,1005,2530,2530,2520,2520,460153
+20220304,1006,2520,2530,2520,2525,313820
+20220304,1007,2525,2530,2525,2530,172665
+20220304,1008,2525,2535,2525,2530,1975145
+20220304,1009,2530,2535,2525,2530,688185
+20220304,1010,2530,2535,2530,2530,57236
+20220304,1011,2530,2535,2525,2530,1948879
+20220304,1012,2530,2540,2530,2535,2704398
+20220304,1013,2530,2535,2525,2530,934299
+20220304,1014,2530,2535,2525,2530,223003
+20220304,1015,2525,2530,2525,2530,618483
+20220304,1016,2525,2535,2525,2535,1495224
+20220304,1017,2530,2535,2530,2535,272714
+20220304,1018,2535,2535,2530,2530,2535736
+20220304,1019,2530,2530,2525,2530,83117
+20220304,1020,2525,2530,2525,2530,33317
+20220304,1021,2530,2535,2525,2530,1269950
+20220304,1022,2530,2530,2525,2530,38187
+20220304,1023,2530,2530,2520,2520,859135
+20220304,1024,2520,2525,2520,2525,149183
+20220304,1025,2520,2525,2515,2515,1494389
+20220304,1026,2520,2525,2515,2520,344164
+20220304,1027,2520,2525,2520,2520,893272
+20220304,1028,2520,2525,2520,2525,131448
+20220304,1029,2525,2525,2520,2520,395029
+20220304,1030,2520,2530,2520,2525,1427665
+20220304,1031,2525,2525,2520,2520,712005
+20220304,1032,2520,2525,2520,2525,305209
+20220304,1033,2520,2525,2515,2520,743841
+20220304,1034,2520,2525,2520,2520,166316
+20220304,1035,2525,2525,2515,2515,412723
+20220304,1036,2515,2525,2515,2520,579876
+20220304,1037,2520,2520,2510,2510,1185677
+20220304,1038,2515,2520,2515,2515,514733
+20220304,1039,2510,2520,2510,2515,736904
+20220304,1040,2515,2520,2515,2515,647589
+20220304,1041,2520,2520,2515,2515,61080
+20220304,1042,2515,2520,2510,2515,1238139
+20220304,1043,2515,2520,2515,2515,41891
+20220304,1044,2515,2520,2515,2515,155655
+20220304,1045,2515,2520,2510,2520,522035
+20220304,1046,2515,2515,2510,2515,521329
+20220304,1047,2515,2520,2510,2515,487191
+20220304,1048,2515,2515,2510,2510,137403
+20220304,1049,2515,2520,2510,2515,1151416
+20220304,1050,2515,2520,2510,2510,319781
+20220304,1051,2515,2515,2505,2505,1922372
+20220304,1052,2505,2515,2505,2510,1017118
+20220304,1053,2510,2510,2505,2510,137192
+20220304,1054,2505,2510,2505,2505,29897
+20220304,1055,2510,2510,2505,2510,344131
+20220304,1056,2510,2510,2505,2510,60891
+20220304,1057,2510,2510,2505,2510,128749
+20220304,1058,2510,2510,2505,2510,779582
+20220304,1059,2505,2510,2505,2510,147318
+20220304,1100,2510,2515,2505,2510,871798
+20220304,1101,2510,2520,2505,2515,869673
+20220304,1102,2515,2520,2510,2515,413544
+20220304,1103,2515,2520,2515,2520,186387
+20220304,1104,2520,2520,2515,2515,567507
+20220304,1105,2515,2520,2510,2515,126375
+20220304,1106,2515,2520,2515,2515,152760
+20220304,1107,2515,2520,2510,2510,49143
+20220304,1108,2510,2515,2510,2515,26104
+20220304,1109,2510,2515,2510,2515,8842
+20220304,1110,2515,2515,2510,2515,17467
+20220304,1111,2515,2515,2510,2510,25962
+20220304,1112,2510,2510,2505,2505,935525
+20220304,1113,2510,2510,2505,2510,66820
+20220304,1114,2505,2510,2505,2510,22926
+20220304,1115,2510,2510,2505,2505,68870
+20220304,1116,2505,2510,2505,2510,1161983
+20220304,1117,2510,2510,2505,2510,1763403
+20220304,1118,2510,2510,2505,2510,412232
+20220304,1119,2510,2510,2505,2510,27946
+20220304,1120,2505,2510,2505,2510,483947
+20220304,1121,2510,2510,2505,2505,10997
+20220304,1122,2505,2510,2505,2510,23671
+20220304,1123,2505,2510,2505,2505,36246
+20220304,1124,2510,2510,2505,2510,48380
+20220304,1125,2510,2510,2505,2505,39187
+20220304,1126,2505,2510,2505,2510,21727
+20220304,1127,2510,2510,2505,2510,76426
+20220304,1128,2510,2515,2510,2515,162303
+20220304,1129,2515,2515,2515,2515,47647
+20220304,1130,2515,2515,2510,2515,118775
+20220304,1131,2515,2515,2510,2515,26969
+20220304,1132,2515,2515,2510,2515,18794
+20220304,1133,2515,2515,2510,2510,27140
+20220304,1134,2510,2515,2510,2510,23453
+20220304,1135,2515,2515,2510,2510,803788
+20220304,1136,2510,2515,2505,2505,604427
+20220304,1137,2510,2510,2505,2510,1003725
+20220304,1138,2510,2510,2500,2505,507225
+20220304,1139,2505,2505,2500,2500,49700
+20220304,1140,2500,2505,2500,2505,34573
+20220304,1141,2505,2505,2500,2505,510497
+20220304,1142,2505,2510,2505,2505,168655
+20220304,1143,2505,2510,2505,2510,208168
+20220304,1144,2510,2510,2505,2510,11386
+20220304,1145,2510,2510,2505,2510,458704
+20220304,1146,2510,2515,2510,2515,1243747
+20220304,1147,2515,2515,2510,2510,326658
+20220304,1148,2515,2515,2510,2510,3131
+20220304,1149,2510,2520,2510,2515,711903
+20220304,1150,2520,2520,2515,2515,486703
+20220304,1151,2515,2520,2515,2515,55580
+20220304,1152,2515,2520,2515,2515,34228
+20220304,1153,2515,2520,2515,2520,8336
+20220304,1154,2520,2525,2515,2520,1556813
+20220304,1155,2520,2520,2515,2515,79136
+20220304,1156,2515,2520,2510,2515,230475
+20220304,1157,2515,2520,2515,2515,107327
+20220304,1158,2510,2515,2510,2515,18656
+20220304,1159,2515,2515,2510,2510,29516
+20220304,1200,2515,2515,2510,2515,26783
+20220304,1201,2515,2515,2510,2515,22756
+20220304,1202,2515,2515,2510,2515,16488
+20220304,1203,2510,2515,2505,2510,669114
+20220304,1204,2510,2515,2510,2515,89854
+20220304,1205,2510,2515,2510,2510,3762
+20220304,1206,2510,2515,2510,2515,27545
+20220304,1207,2515,2515,2510,2515,9214
+20220304,1208,2515,2515,2510,2510,569243
+20220304,1209,2510,2515,2510,2510,758
+20220304,1210,2510,2515,2510,2510,447004
+20220304,1211,2515,2515,2515,2515,27081
+20220304,1212,2515,2515,2510,2515,4796
+20220304,1213,2515,2515,2510,2515,15942
+20220304,1214,2515,2520,2515,2520,339261
+20220304,1215,2515,2515,2510,2515,338044
+20220304,1216,2515,2515,2510,2515,21681
+20220304,1217,2515,2515,2510,2515,264123
+20220304,1218,2520,2520,2510,2510,9609
+20220304,1219,2515,2515,2510,2510,11259
+20220304,1220,2510,2515,2510,2515,92307
+20220304,1221,2515,2515,2510,2510,237955
+20220304,1222,2510,2520,2510,2520,86719
+20220304,1223,2515,2520,2515,2515,52262
+20220304,1224,2515,2515,2515,2515,20225
+20220304,1225,2510,2515,2510,2515,159502
+20220304,1226,2515,2515,2510,2510,29756
+20220304,1227,2510,2515,2510,2515,1018204
+20220304,1228,2510,2520,2510,2520,801449
+20220304,1229,2515,2520,2510,2515,216914
+20220304,1230,2515,2515,2510,2510,12273
+20220304,1231,2510,2515,2510,2515,2900
+20220304,1232,2515,2515,2510,2515,5958
+20220304,1233,2515,2515,2510,2515,29772
+20220304,1234,2515,2515,2510,2515,27118
+20220304,1235,2515,2515,2510,2510,30048
+20220304,1236,2515,2520,2515,2515,335589
+20220304,1237,2515,2515,2515,2515,208246
+20220304,1238,2515,2515,2510,2510,17986
+20220304,1239,2515,2520,2515,2515,214308
+20220304,1240,2515,2515,2510,2515,83815
+20220304,1241,2515,2520,2515,2515,246698
+20220304,1242,2515,2515,2510,2510,32279
+20220304,1243,2510,2515,2510,2515,677569
+20220304,1244,2515,2515,2510,2515,87988
+20220304,1245,2515,2520,2510,2515,743368
+20220304,1246,2515,2520,2515,2520,462719
+20220304,1247,2520,2520,2515,2520,36118
+20220304,1248,2520,2520,2515,2520,39188
+20220304,1249,2515,2525,2515,2525,999732
+20220304,1250,2520,2525,2520,2525,144040
+20220304,1251,2525,2525,2520,2525,54069
+20220304,1252,2525,2525,2520,2525,59144
+20220304,1253,2525,2525,2520,2520,41275
+20220304,1254,2520,2525,2515,2520,518770
+20220304,1255,2520,2525,2520,2520,73291
+20220304,1256,2520,2520,2515,2520,291937
+20220304,1257,2520,2520,2515,2515,86663
+20220304,1258,2515,2520,2515,2515,19081
+20220304,1259,2520,2520,2515,2515,19587
+20220304,1300,2520,2520,2515,2520,94542
+20220304,1301,2520,2520,2515,2520,168182
+20220304,1302,2520,2525,2515,2520,394453
+20220304,1303,2520,2520,2515,2515,76548
+20220304,1304,2520,2520,2515,2520,135587
+20220304,1305,2520,2520,2515,2520,70630
+20220304,1306,2520,2525,2520,2520,64506
+20220304,1307,2525,2525,2515,2520,386994
+20220304,1308,2520,2525,2515,2520,110650
+20220304,1309,2520,2520,2520,2520,6741
+20220304,1310,2520,2525,2515,2520,87252
+20220304,1311,2520,2525,2515,2525,205156
+20220304,1312,2520,2525,2520,2520,27948
+20220304,1313,2525,2525,2520,2520,160117
+20220304,1314,2525,2525,2520,2520,27445
+20220304,1315,2525,2525,2515,2525,307328
+20220304,1316,2525,2525,2520,2520,34931
+20220304,1317,2520,2520,2515,2520,96484
+20220304,1318,2520,2520,2515,2520,246857
+20220304,1319,2520,2520,2515,2515,41564
+20220304,1320,2520,2520,2515,2515,228163
+20220304,1321,2520,2520,2515,2520,15679
+20220304,1322,2520,2520,2515,2520,11434
+20220304,1323,2520,2520,2515,2520,34566
+20220304,1324,2520,2525,2515,2520,444266
+20220304,1325,2520,2520,2515,2520,162157
+20220304,1326,2520,2520,2515,2520,78084
+20220304,1327,2520,2525,2520,2525,532481
+20220304,1328,2525,2525,2520,2525,17159
+20220304,1329,2525,2525,2520,2525,122419
+20220304,1330,2525,2525,2520,2520,63950
+20220304,1331,2525,2525,2520,2525,20617
+20220304,1332,2520,2525,2520,2520,132853
+20220304,1333,2520,2525,2520,2525,27417
+20220304,1334,2525,2525,2520,2520,8688
+20220304,1335,2525,2525,2520,2525,14296
+20220304,1336,2520,2525,2520,2520,417020
+20220304,1337,2520,2525,2520,2520,52154
+20220304,1338,2520,2525,2520,2520,8430
+20220304,1339,2525,2525,2520,2520,3303
+20220304,1340,2520,2525,2520,2520,24731
+20220304,1341,2525,2525,2520,2520,202086
+20220304,1342,2520,2525,2520,2525,32212
+20220304,1343,2520,2525,2520,2520,267559
+20220304,1344,2520,2525,2520,2525,8435
+20220304,1345,2520,2525,2520,2525,40329
+20220304,1346,2525,2525,2520,2525,10675
+20220304,1347,2520,2525,2520,2525,13067
+20220304,1348,2525,2525,2525,2525,35278
+20220304,1349,2525,2525,2520,2520,4583
+20220304,1350,2520,2525,2520,2525,6366
+20220304,1351,2520,2525,2520,2525,40279
+20220304,1352,2520,2525,2520,2520,5253
+20220304,1353,2520,2525,2520,2520,8815
+20220304,1354,2520,2525,2520,2520,45638
+20220304,1355,2520,2525,2520,2520,25685
+20220304,1356,2520,2525,2520,2520,355273
+20220304,1357,2520,2520,2515,2520,31591
+20220304,1358,2520,2520,2515,2520,7489
+20220304,1359,2515,2520,2515,2515,22872
+20220304,1400,2515,2520,2515,2520,44004
+20220304,1401,2520,2520,2515,2515,21797
+20220304,1402,2515,2520,2515,2520,62363
+20220304,1403,2515,2520,2515,2520,264048
+20220304,1404,2515,2520,2510,2515,1024359
+20220304,1405,2515,2515,2510,2515,309230
+20220304,1406,2515,2515,2510,2510,12971
+20220304,1407,2510,2515,2510,2515,597729
+20220304,1408,2515,2515,2510,2510,450152
+20220304,1409,2510,2515,2510,2510,52861
+20220304,1410,2510,2515,2510,2515,3561
+20220304,1411,2515,2515,2510,2510,2446
+20220304,1412,2515,2515,2510,2510,91023
+20220304,1413,2510,2515,2510,2510,264769
+20220304,1414,2510,2515,2505,2510,1449657
+20220304,1415,2510,2515,2510,2510,179265
+20220304,1416,2510,2515,2510,2515,63531
+20220304,1417,2510,2515,2510,2510,4826
+20220304,1418,2515,2515,2510,2515,7393
+20220304,1419,2510,2515,2510,2510,7372
+20220304,1420,2510,2515,2510,2515,74325
+20220304,1421,2515,2515,2505,2510,814620
+20220304,1422,2510,2515,2510,2515,152458
+20220304,1423,2510,2510,2510,2510,21179
+20220304,1424,2515,2515,2510,2510,353097
+20220304,1425,2510,2515,2505,2510,197123
+20220304,1426,2510,2515,2505,2510,378946
+20220304,1427,2510,2515,2510,2510,30550
+20220304,1428,2510,2515,2510,2515,285528
+20220304,1429,2515,2515,2510,2510,55459
+20220304,1430,2515,2515,2510,2515,6141
+20220304,1431,2515,2515,2510,2510,5848
+20220304,1432,2510,2515,2510,2515,13155
+20220304,1433,2510,2515,2510,2510,24388
+20220304,1434,2515,2515,2510,2515,74913
+20220304,1435,2510,2515,2510,2515,14375
+20220304,1436,2510,2515,2510,2510,23535
+20220304,1437,2510,2515,2510,2510,9026
+20220304,1438,2510,2515,2510,2515,62129
+20220304,1439,2515,2515,2510,2515,663
+20220304,1440,2515,2515,2510,2515,13981
+20220304,1441,2515,2515,2510,2515,68629
+20220304,1442,2515,2515,2510,2515,471346
+20220304,1443,2515,2515,2510,2510,32797
+20220304,1444,2515,2515,2510,2515,4713
+20220304,1445,2510,2515,2510,2510,12204
+20220304,1446,2515,2515,2510,2510,60980
+20220304,1447,2515,2515,2510,2515,34103
+20220304,1448,2515,2515,2510,2510,24106
+20220304,1449,2510,2515,2510,2510,55913
+20220304,1450,2515,2515,2510,2515,129058
+20220304,1451,2510,2515,2510,2515,25632
+20220304,1452,2515,2515,2510,2515,1290690
+20220304,1453,2515,2520,2515,2515,266348
+20220304,1454,2515,2520,2510,2520,116075
+20220304,1455,2520,2520,2510,2515,52364
+20220304,1456,2510,2515,2510,2510,5708
+20220304,1457,2510,2515,2510,2515,34323
+20220304,1458,2515,2515,2510,2510,74837
+20220304,1459,2510,2515,2510,2515,34402
+20220304,1500,2510,2510,2505,2505,1545757
+20220304,1501,2505,2510,2505,2505,186577
+20220304,1502,2510,2515,2505,2510,499885
+20220304,1503,2515,2515,2510,2515,62021
+20220304,1504,2510,2515,2510,2515,72425
+20220304,1505,2510,2515,2510,2510,74785
+20220304,1506,2510,2515,2510,2510,256587
+20220304,1507,2510,2510,2505,2510,106433
+20220304,1508,2510,2510,2505,2510,17978
+20220304,1509,2510,2515,2505,2510,1255736
+20220304,1510,2510,2515,2510,2510,18816
+20220304,1511,2510,2515,2510,2510,52797
+20220304,1512,2510,2515,2505,2510,340285
+20220304,1513,2510,2515,2505,2510,39735
+20220304,1514,2510,2515,2510,2510,18087
+20220304,1515,2510,2515,2510,2510,72768
+20220304,1516,2510,2515,2510,2510,154197
+20220304,1517,2510,2515,2510,2515,48677
+20220304,1518,2515,2515,2510,2515,58481
+20220304,1519,2515,2515,2510,2515,168880
+20220304,1520,2515,2515,2510,2515,280847
+20220304,1530,2515,2515,2515,2515,2067250