init

resources/hts/122630_20220217.csv

@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20220217,0901,20700,20735,20685,20700,290498
+20220217,0902,20705,20705,20655,20655,156365
+20220217,0903,20660,20665,20635,20640,74668
+20220217,0904,20640,20640,20590,20590,151443
+20220217,0905,20600,20620,20580,20620,66358
+20220217,0906,20620,20625,20595,20620,60885
+20220217,0907,20615,20665,20615,20645,180264
+20220217,0908,20650,20695,20645,20680,95381
+20220217,0909,20685,20715,20660,20710,115381
+20220217,0910,20710,20730,20705,20720,90594
+20220217,0911,20715,20730,20675,20705,78469
+20220217,0912,20700,20720,20690,20700,47859
+20220217,0913,20705,20755,20700,20750,87640
+20220217,0914,20745,20760,20730,20740,106234
+20220217,0915,20740,20795,20735,20795,70506
+20220217,0916,20795,20850,20795,20825,154281
+20220217,0917,20820,20825,20790,20790,86522
+20220217,0918,20795,20810,20765,20810,58728
+20220217,0919,20810,20815,20775,20795,45206
+20220217,0920,20785,20805,20775,20780,30899
+20220217,0921,20780,20780,20735,20760,82220
+20220217,0922,20760,20760,20735,20750,30856
+20220217,0923,20750,20790,20745,20785,41011
+20220217,0924,20785,20790,20745,20755,89733
+20220217,0925,20765,20775,20755,20760,61120
+20220217,0926,20755,20795,20755,20795,34467
+20220217,0927,20785,20800,20780,20800,36448
+20220217,0928,20795,20835,20795,20830,71192
+20220217,0929,20830,20860,20820,20855,94001
+20220217,0930,20860,20870,20830,20855,176131
+20220217,0931,20855,20885,20850,20880,94233
+20220217,0932,20880,20885,20850,20855,52939
+20220217,0933,20855,20885,20850,20880,58705
+20220217,0934,20880,20890,20870,20890,81215
+20220217,0935,20890,20915,20885,20910,138276
+20220217,0936,20905,20930,20905,20920,162743
+20220217,0937,20920,20975,20920,20965,159882
+20220217,0938,20970,20985,20950,20965,119322
+20220217,0939,20965,20970,20940,20945,47925
+20220217,0940,20945,20960,20925,20925,60905
+20220217,0941,20925,20955,20925,20950,38467
+20220217,0942,20950,20970,20940,20965,29087
+20220217,0943,20960,20970,20935,20945,25111
+20220217,0944,20950,20965,20945,20955,23642
+20220217,0945,20955,20960,20940,20950,18290
+20220217,0946,20945,20955,20925,20940,49544
+20220217,0947,20940,20945,20920,20930,24071
+20220217,0948,20930,20960,20925,20950,132271
+20220217,0949,20955,20970,20930,20940,71305
+20220217,0950,20945,20955,20945,20950,18334
+20220217,0951,20950,20955,20940,20950,19190
+20220217,0952,20950,20965,20945,20950,35597
+20220217,0953,20955,20970,20945,20955,20621
+20220217,0954,20955,20970,20950,20960,32656
+20220217,0955,20960,20980,20955,20975,46864
+20220217,0956,20975,21010,20970,21010,224016
+20220217,0957,21015,21020,21010,21020,106137
+20220217,0958,21020,21020,20980,20985,84202
+20220217,0959,20985,21000,20985,20995,23519
+20220217,1000,20995,21015,20995,21015,55858
+20220217,1001,21010,21020,20995,21005,55893
+20220217,1002,21000,21015,21000,21010,20929
+20220217,1003,21010,21030,21005,21025,63483
+20220217,1004,21020,21045,21015,21025,107470
+20220217,1005,21030,21040,21020,21030,12863
+20220217,1006,21030,21045,21020,21040,35935
+20220217,1007,21040,21045,21010,21015,19612
+20220217,1008,21010,21025,21000,21005,108822
+20220217,1009,21000,21015,21000,21005,48153
+20220217,1010,21010,21010,20990,20990,92947
+20220217,1011,20990,21000,20985,20995,25552
+20220217,1012,21000,21000,20990,20995,24299
+20220217,1013,20995,20995,20980,20980,19527
+20220217,1014,20985,21000,20975,20995,47028
+20220217,1015,21000,21005,20990,21000,16790
+20220217,1016,21000,21010,20965,20970,55751
+20220217,1017,20970,20995,20970,20980,16291
+20220217,1018,20980,20980,20970,20975,57229
+20220217,1019,20970,20985,20970,20985,49720
+20220217,1020,20980,20990,20975,20990,22907
+20220217,1021,20995,21005,20990,21005,35025
+20220217,1022,21005,21015,20995,20995,38645
+20220217,1023,21000,21005,20985,20985,37604
+20220217,1024,20985,21005,20985,20990,16350
+20220217,1025,20990,20990,20980,20985,19159
+20220217,1026,20990,21000,20985,21000,13424
+20220217,1027,21000,21040,21000,21040,104755
+20220217,1028,21035,21095,21035,21080,252880
+20220217,1029,21085,21110,21080,21105,154811
+20220217,1030,21105,21125,21095,21100,103644
+20220217,1031,21105,21105,21075,21075,67146
+20220217,1032,21075,21095,21070,21085,111381
+20220217,1033,21085,21085,21070,21085,25441
+20220217,1034,21085,21090,21075,21085,12594
+20220217,1035,21085,21090,21075,21075,9324
+20220217,1036,21075,21085,21060,21085,21508
+20220217,1037,21085,21095,21075,21095,20509
+20220217,1038,21090,21100,21075,21100,18914
+20220217,1039,21100,21100,21080,21090,19880
+20220217,1040,21095,21135,21090,21130,95201
+20220217,1041,21130,21135,21115,21130,41140
+20220217,1042,21125,21130,21120,21125,36504
+20220217,1043,21120,21125,21095,21105,72589
+20220217,1044,21105,21115,21095,21110,41229
+20220217,1045,21110,21130,21110,21125,29784
+20220217,1046,21130,21145,21105,21110,49774
+20220217,1047,21110,21110,21095,21100,55145
+20220217,1048,21100,21110,21100,21110,58803
+20220217,1049,21105,21125,21085,21120,123935
+20220217,1050,21125,21130,21095,21100,92328
+20220217,1051,21100,21105,21090,21100,23425
+20220217,1052,21095,21100,21090,21100,21717
+20220217,1053,21100,21100,21080,21100,55141
+20220217,1054,21100,21105,21095,21100,42997
+20220217,1055,21100,21115,21095,21115,35050
+20220217,1056,21115,21120,21110,21110,30713
+20220217,1057,21110,21115,21095,21110,15402
+20220217,1058,21105,21115,21100,21100,14074
+20220217,1059,21100,21115,21100,21110,13198
+20220217,1100,21105,21120,21105,21115,36744
+20220217,1101,21115,21130,21110,21125,87478
+20220217,1102,21130,21135,21125,21135,64163
+20220217,1103,21130,21155,21125,21150,93906
+20220217,1104,21150,21155,21140,21155,65583
+20220217,1105,21155,21180,21155,21160,125391
+20220217,1106,21165,21170,21145,21150,21777
+20220217,1107,21145,21150,21140,21145,22387
+20220217,1108,21150,21155,21140,21150,20335
+20220217,1109,21150,21155,21150,21155,34107
+20220217,1110,21150,21160,21150,21155,12827
+20220217,1111,21155,21165,21155,21160,21091
+20220217,1112,21160,21185,21155,21185,32288
+20220217,1113,21185,21190,21170,21185,30495
+20220217,1114,21190,21210,21185,21210,270566
+20220217,1115,21210,21210,21195,21195,23537
+20220217,1116,21200,21205,21195,21195,15455
+20220217,1117,21195,21200,21185,21190,21093
+20220217,1118,21190,21195,21180,21190,31939
+20220217,1119,21190,21205,21185,21205,47374
+20220217,1120,21205,21210,21195,21200,16973
+20220217,1121,21200,21205,21190,21190,19536
+20220217,1122,21195,21205,21190,21200,10472
+20220217,1123,21195,21200,21185,21200,21593
+20220217,1124,21200,21200,21190,21190,13989
+20220217,1125,21195,21200,21180,21190,59241
+20220217,1126,21195,21215,21195,21200,96966
+20220217,1127,21200,21205,21185,21195,43035
+20220217,1128,21195,21200,21185,21185,90686
+20220217,1129,21190,21195,21190,21190,7742
+20220217,1130,21195,21200,21185,21195,13776
+20220217,1131,21195,21195,21185,21190,4400
+20220217,1132,21190,21190,21175,21190,27899
+20220217,1133,21185,21195,21185,21195,26002
+20220217,1134,21190,21220,21185,21210,36101
+20220217,1135,21210,21215,21205,21210,18629
+20220217,1136,21205,21220,21200,21215,34990
+20220217,1137,21210,21220,21205,21215,12123
+20220217,1138,21210,21215,21200,21200,14505
+20220217,1139,21200,21205,21200,21205,7572
+20220217,1140,21205,21205,21200,21205,16747
+20220217,1141,21205,21210,21200,21205,6944
+20220217,1142,21200,21210,21190,21190,19685
+20220217,1143,21195,21200,21185,21185,7107
+20220217,1144,21185,21190,21180,21185,12092
+20220217,1145,21190,21200,21185,21190,24928
+20220217,1146,21190,21195,21180,21185,10254
+20220217,1147,21185,21190,21185,21190,11388
+20220217,1148,21190,21200,21185,21185,10295
+20220217,1149,21185,21190,21175,21175,34258
+20220217,1150,21175,21180,21175,21180,54969
+20220217,1151,21180,21190,21175,21175,8182
+20220217,1152,21175,21175,21170,21170,6335
+20220217,1153,21170,21175,21160,21175,99940
+20220217,1154,21170,21175,21165,21175,45595
+20220217,1155,21170,21180,21170,21180,10034
+20220217,1156,21180,21180,21175,21175,2069
+20220217,1157,21175,21180,21175,21180,4006
+20220217,1158,21180,21180,21170,21175,19272
+20220217,1159,21175,21175,21170,21175,9630
+20220217,1200,21180,21185,21175,21180,3568
+20220217,1201,21180,21185,21175,21180,4924
+20220217,1202,21180,21185,21175,21175,10389
+20220217,1203,21170,21190,21170,21180,15517
+20220217,1204,21180,21185,21175,21175,10568
+20220217,1205,21170,21200,21170,21200,37538
+20220217,1206,21195,21215,21195,21210,62497
+20220217,1207,21210,21220,21200,21205,67943
+20220217,1208,21205,21205,21200,21205,17968
+20220217,1209,21205,21220,21205,21220,16630
+20220217,1210,21220,21225,21215,21225,58012
+20220217,1211,21220,21240,21215,21235,80738
+20220217,1212,21235,21245,21230,21245,71612
+20220217,1213,21245,21255,21245,21255,81979
+20220217,1214,21250,21260,21240,21250,68947
+20220217,1215,21245,21250,21235,21235,35898
+20220217,1216,21235,21240,21225,21225,25137
+20220217,1217,21225,21230,21215,21220,13066
+20220217,1218,21225,21235,21225,21235,19361
+20220217,1219,21230,21235,21225,21230,9267
+20220217,1220,21235,21245,21225,21240,11351
+20220217,1221,21240,21245,21235,21240,12605
+20220217,1222,21245,21245,21225,21230,24810
+20220217,1223,21230,21235,21225,21235,7863
+20220217,1224,21235,21240,21235,21240,22293
+20220217,1225,21240,21240,21230,21240,8410
+20220217,1226,21240,21245,21240,21245,33737
+20220217,1227,21245,21255,21240,21250,67574
+20220217,1228,21250,21250,21235,21240,16993
+20220217,1229,21240,21240,21230,21240,4261
+20220217,1230,21235,21250,21230,21250,25340
+20220217,1231,21250,21260,21245,21250,26198
+20220217,1232,21250,21260,21250,21250,11677
+20220217,1233,21250,21260,21250,21255,5625
+20220217,1234,21255,21275,21255,21265,69210
+20220217,1235,21265,21265,21250,21255,17462
+20220217,1236,21260,21260,21245,21250,48114
+20220217,1237,21250,21255,21240,21250,56656
+20220217,1238,21250,21255,21245,21245,21704
+20220217,1239,21245,21255,21245,21245,5996
+20220217,1240,21250,21250,21240,21240,10063
+20220217,1241,21240,21250,21240,21245,10145
+20220217,1242,21255,21255,21245,21250,730
+20220217,1243,21250,21250,21240,21240,34929
+20220217,1244,21240,21245,21235,21240,5950
+20220217,1245,21240,21250,21235,21240,2732
+20220217,1246,21240,21245,21235,21240,1282
+20220217,1247,21240,21240,21230,21240,16434
+20220217,1248,21240,21240,21230,21235,16548
+20220217,1249,21230,21230,21220,21225,21410
+20220217,1250,21230,21230,21215,21215,21072
+20220217,1251,21220,21230,21215,21220,20581
+20220217,1252,21220,21220,21205,21205,39166
+20220217,1253,21200,21200,21175,21175,63179
+20220217,1254,21175,21180,21140,21155,216015
+20220217,1255,21155,21160,21110,21115,144363
+20220217,1256,21115,21115,20980,20980,283263
+20220217,1257,20975,20985,20935,20940,351514
+20220217,1258,20940,20945,20865,20890,303733
+20220217,1259,20895,20900,20860,20870,336439
+20220217,1300,20865,20875,20755,20760,462009
+20220217,1301,20760,20765,20645,20665,708764
+20220217,1302,20660,20660,20450,20455,918651
+20220217,1303,20470,20880,20450,20875,873522
+20220217,1304,20885,20890,20650,20740,1274814
+20220217,1305,20735,20815,20700,20775,887548
+20220217,1306,20775,20820,20720,20795,585031
+20220217,1307,20800,20855,20765,20840,1050785
+20220217,1308,20835,20845,20750,20760,328503
+20220217,1309,20760,20770,20720,20760,203829
+20220217,1310,20760,20800,20715,20790,223475
+20220217,1311,20795,20800,20735,20800,176972
+20220217,1312,20800,20880,20795,20875,210259
+20220217,1313,20875,20980,20855,20970,354717
+20220217,1314,20980,21015,20935,20975,473307
+20220217,1315,20975,20980,20935,20965,179971
+20220217,1316,20955,20960,20905,20930,157006
+20220217,1317,20930,20930,20870,20905,152769
+20220217,1318,20895,20910,20870,20880,79718
+20220217,1319,20875,20885,20810,20845,146200
+20220217,1320,20845,20905,20820,20870,150984
+20220217,1321,20865,20865,20835,20850,146133
+20220217,1322,20850,20925,20850,20920,360455
+20220217,1323,20930,20935,20915,20925,89953
+20220217,1324,20930,20995,20925,20975,309633
+20220217,1325,20975,20980,20930,20945,108644
+20220217,1326,20945,20975,20925,20960,98915
+20220217,1327,20960,20960,20910,20930,76110
+20220217,1328,20925,20925,20900,20915,40752
+20220217,1329,20920,20945,20920,20920,37023
+20220217,1330,20920,20925,20905,20920,67710
+20220217,1331,20920,20920,20885,20910,58027
+20220217,1332,20910,20985,20905,20975,205687
+20220217,1333,20975,20975,20935,20940,126882
+20220217,1334,20935,20955,20920,20940,49130
+20220217,1335,20935,20945,20925,20935,41006
+20220217,1336,20935,20955,20935,20950,31029
+20220217,1337,20955,20955,20925,20930,76436
+20220217,1338,20935,20945,20930,20930,11239
+20220217,1339,20930,20940,20910,20930,45882
+20220217,1340,20930,20940,20930,20940,36671
+20220217,1341,20940,20985,20940,20980,96997
+20220217,1342,20980,21045,20980,21020,246109
+20220217,1343,21015,21020,20985,21005,103568
+20220217,1344,21005,21010,20980,20995,47962
+20220217,1345,21000,21015,20995,21010,29462
+20220217,1346,21010,21015,21000,21015,16395
+20220217,1347,21015,21015,20990,21005,111695
+20220217,1348,21010,21035,21010,21015,46933
+20220217,1349,21020,21030,21015,21025,85866
+20220217,1350,21025,21030,21000,21000,63261
+20220217,1351,21000,21025,20965,21015,83405
+20220217,1352,21015,21025,21005,21010,18525
+20220217,1353,21015,21015,20985,20995,105513
+20220217,1354,20995,20995,20955,20955,68107
+20220217,1355,20960,20960,20925,20935,60495
+20220217,1356,20935,20950,20885,20905,109780
+20220217,1357,20910,20960,20910,20955,43415
+20220217,1358,20960,20980,20940,20965,53008
+20220217,1359,20965,20975,20950,20960,16320
+20220217,1400,20960,20965,20940,20955,25187
+20220217,1401,20955,20960,20920,20930,71129
+20220217,1402,20930,20940,20910,20935,38825
+20220217,1403,20935,20965,20930,20955,183681
+20220217,1404,20955,20985,20955,20975,47845
+20220217,1405,20975,20975,20945,20945,132056
+20220217,1406,20945,20970,20940,20960,35850
+20220217,1407,20965,21020,20955,21020,137660
+20220217,1408,21020,21020,20995,21015,62965
+20220217,1409,21015,21025,21000,21015,49677
+20220217,1410,21015,21015,21000,21005,26857
+20220217,1411,21005,21020,21000,21005,29133
+20220217,1412,21005,21015,21000,21010,39144
+20220217,1413,21000,21005,20965,21000,68766
+20220217,1414,21000,21010,20990,21005,36435
+20220217,1415,21005,21015,20995,20995,22331
+20220217,1416,20995,21010,20990,21000,16711
+20220217,1417,21005,21040,21005,21040,99155
+20220217,1418,21040,21050,21020,21045,64545
+20220217,1419,21045,21080,21035,21040,319280
+20220217,1420,21040,21065,21030,21050,75881
+20220217,1421,21045,21060,21040,21060,55543
+20220217,1422,21060,21060,21050,21060,56309
+20220217,1423,21060,21085,21060,21080,69805
+20220217,1424,21080,21120,21080,21105,109779
+20220217,1425,21105,21120,21095,21105,91844
+20220217,1426,21100,21105,21095,21105,34759
+20220217,1427,21105,21130,21100,21130,73305
+20220217,1428,21130,21140,21120,21135,72374
+20220217,1429,21130,21180,21125,21175,75446
+20220217,1430,21175,21200,21170,21200,60083
+20220217,1431,21200,21210,21185,21200,109000
+20220217,1432,21200,21230,21195,21210,199471
+20220217,1433,21210,21225,21205,21205,59136
+20220217,1434,21210,21220,21205,21210,28353
+20220217,1435,21210,21220,21200,21205,61835
+20220217,1436,21210,21210,21185,21190,63118
+20220217,1437,21190,21190,21170,21175,108567
+20220217,1438,21175,21190,21170,21185,29881
+20220217,1439,21180,21185,21175,21180,44013
+20220217,1440,21185,21185,21170,21175,12201
+20220217,1441,21175,21180,21160,21160,31662
+20220217,1442,21160,21180,21160,21170,30714
+20220217,1443,21165,21170,21110,21110,459919
+20220217,1444,21110,21115,21080,21080,139339
+20220217,1445,21080,21090,21060,21070,121181
+20220217,1446,21070,21110,21070,21090,134406
+20220217,1447,21090,21100,21065,21070,34125
+20220217,1448,21075,21100,21075,21090,80984
+20220217,1449,21095,21095,21070,21075,21613
+20220217,1450,21080,21090,21070,21070,20898
+20220217,1451,21070,21090,21065,21080,24431
+20220217,1452,21080,21080,21075,21080,25696
+20220217,1453,21075,21080,21065,21075,24091
+20220217,1454,21070,21075,21010,21020,228488
+20220217,1455,21030,21060,21025,21055,71975
+20220217,1456,21050,21080,21045,21075,15985
+20220217,1457,21080,21085,21060,21070,35404
+20220217,1458,21070,21080,21055,21070,55030
+20220217,1459,21070,21080,21065,21080,15349
+20220217,1500,21075,21080,21045,21050,35614
+20220217,1501,21050,21050,21025,21040,79127
+20220217,1502,21040,21045,21030,21030,36094
+20220217,1503,21035,21035,20995,21010,57617
+20220217,1504,21015,21040,21010,21015,39504
+20220217,1505,21015,21020,20980,20985,39542
+20220217,1506,20980,20980,20935,20945,105464
+20220217,1507,20950,20950,20920,20935,95960
+20220217,1508,20935,20935,20895,20915,50321
+20220217,1509,20915,20925,20900,20905,60192
+20220217,1510,20915,20940,20910,20940,70957
+20220217,1511,20935,20935,20860,20870,144494
+20220217,1512,20865,20865,20830,20840,162167
+20220217,1513,20845,20850,20815,20820,140040
+20220217,1514,20820,20820,20790,20790,82924
+20220217,1515,20790,20830,20780,20805,155097
+20220217,1516,20795,20835,20785,20825,124197
+20220217,1517,20830,20870,20825,20860,159494
+20220217,1518,20865,20875,20840,20860,141625
+20220217,1519,20855,20880,20835,20870,73613
+20220217,1520,20880,20900,20865,20895,94259
+20220217,1530,20905,20905,20905,20905,269219