init

resources/hts/252670_20220215.csv

@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20220215,0901,2495,2495,2485,2490,3457316
+20220215,0902,2490,2505,2485,2500,4053818
+20220215,0903,2500,2510,2500,2505,1704768
+20220215,0904,2505,2515,2505,2505,2228782
+20220215,0905,2510,2510,2500,2505,1377308
+20220215,0906,2505,2515,2505,2510,2170957
+20220215,0907,2515,2520,2510,2515,1332458
+20220215,0908,2515,2520,2515,2515,1549235
+20220215,0909,2520,2520,2510,2515,2464784
+20220215,0910,2515,2515,2510,2515,266595
+20220215,0911,2515,2520,2505,2510,2031151
+20220215,0912,2510,2520,2510,2515,1336157
+20220215,0913,2520,2520,2510,2520,678937
+20220215,0914,2515,2520,2505,2505,1025159
+20220215,0915,2510,2515,2505,2510,619092
+20220215,0916,2510,2510,2505,2505,395285
+20220215,0917,2505,2510,2505,2510,184288
+20220215,0918,2510,2515,2505,2515,1178717
+20220215,0919,2510,2515,2505,2510,366492
+20220215,0920,2515,2515,2510,2510,31155
+20220215,0921,2510,2520,2510,2515,1399271
+20220215,0922,2520,2525,2515,2525,2411011
+20220215,0923,2525,2525,2515,2520,1120999
+20220215,0924,2520,2525,2515,2520,430014
+20220215,0925,2520,2520,2515,2520,64831
+20220215,0926,2520,2525,2520,2520,774224
+20220215,0927,2520,2525,2520,2520,1116577
+20220215,0928,2525,2525,2520,2525,1069867
+20220215,0929,2525,2530,2520,2530,1683932
+20220215,0930,2530,2530,2525,2530,146227
+20220215,0931,2525,2530,2525,2530,931239
+20220215,0932,2530,2535,2525,2530,4087230
+20220215,0933,2535,2535,2530,2530,2664496
+20220215,0934,2530,2530,2520,2525,885066
+20220215,0935,2530,2530,2520,2525,1115342
+20220215,0936,2525,2535,2525,2525,1806369
+20220215,0937,2530,2530,2525,2525,1619406
+20220215,0938,2525,2525,2520,2520,292026
+20220215,0939,2520,2525,2520,2520,705743
+20220215,0940,2520,2525,2515,2520,921820
+20220215,0941,2520,2525,2520,2520,323018
+20220215,0942,2520,2525,2520,2525,50977
+20220215,0943,2525,2525,2515,2520,1280807
+20220215,0944,2525,2525,2520,2520,143802
+20220215,0945,2520,2525,2515,2515,377847
+20220215,0946,2520,2525,2510,2515,1520064
+20220215,0947,2510,2515,2510,2515,151187
+20220215,0948,2510,2515,2510,2510,132869
+20220215,0949,2510,2515,2510,2515,1412582
+20220215,0950,2515,2520,2510,2515,1639849
+20220215,0951,2515,2515,2505,2510,1872228
+20220215,0952,2510,2515,2505,2510,1553571
+20220215,0953,2510,2515,2510,2510,436359
+20220215,0954,2510,2510,2505,2510,467022
+20220215,0955,2510,2515,2505,2510,2247695
+20220215,0956,2510,2515,2510,2510,113410
+20220215,0957,2510,2515,2510,2515,57237
+20220215,0958,2510,2515,2505,2510,500639
+20220215,0959,2505,2510,2505,2510,242766
+20220215,1000,2505,2510,2500,2505,1944655
+20220215,1001,2505,2505,2500,2500,776867
+20220215,1002,2500,2505,2495,2505,1253695
+20220215,1003,2500,2505,2500,2505,850720
+20220215,1004,2505,2505,2500,2500,1859057
+20220215,1005,2500,2505,2500,2505,257485
+20220215,1006,2500,2505,2500,2505,538638
+20220215,1007,2505,2510,2500,2505,345419
+20220215,1008,2505,2510,2505,2510,126432
+20220215,1009,2510,2510,2505,2510,100853
+20220215,1010,2510,2510,2505,2510,62394
+20220215,1011,2505,2510,2500,2505,878451
+20220215,1012,2505,2510,2505,2510,63305
+20220215,1013,2505,2510,2500,2505,473123
+20220215,1014,2505,2510,2500,2505,204617
+20220215,1015,2500,2505,2500,2500,55347
+20220215,1016,2500,2505,2495,2500,2778639
+20220215,1017,2500,2500,2495,2500,237161
+20220215,1018,2500,2505,2500,2505,63087
+20220215,1019,2505,2505,2500,2505,27225
+20220215,1020,2505,2505,2500,2505,158115
+20220215,1021,2505,2505,2500,2500,22066
+20220215,1022,2500,2505,2495,2500,918230
+20220215,1023,2500,2505,2495,2500,237595
+20220215,1024,2500,2500,2495,2495,282581
+20220215,1025,2495,2500,2495,2500,102138
+20220215,1026,2495,2505,2495,2505,219692
+20220215,1027,2500,2505,2500,2500,316977
+20220215,1028,2500,2505,2495,2500,402154
+20220215,1029,2500,2500,2495,2495,23992
+20220215,1030,2495,2500,2495,2495,42446
+20220215,1031,2495,2500,2490,2495,1521545
+20220215,1032,2490,2500,2490,2500,373565
+20220215,1033,2500,2505,2495,2505,805327
+20220215,1034,2505,2505,2500,2505,28179
+20220215,1035,2505,2505,2500,2505,88584
+20220215,1036,2505,2505,2500,2505,44905
+20220215,1037,2505,2505,2500,2505,65975
+20220215,1038,2505,2505,2495,2500,825213
+20220215,1039,2500,2500,2495,2500,255531
+20220215,1040,2500,2505,2495,2500,575719
+20220215,1041,2500,2505,2500,2500,194083
+20220215,1042,2505,2505,2500,2500,30753
+20220215,1043,2500,2510,2500,2510,982341
+20220215,1044,2510,2510,2505,2510,441837
+20220215,1045,2510,2510,2500,2500,243618
+20220215,1046,2505,2505,2500,2505,22051
+20220215,1047,2505,2505,2505,2505,341290
+20220215,1048,2505,2510,2505,2505,132350
+20220215,1049,2505,2505,2500,2505,52704
+20220215,1050,2505,2510,2500,2505,284966
+20220215,1051,2505,2510,2505,2505,395866
+20220215,1052,2505,2505,2500,2505,26164
+20220215,1053,2505,2505,2500,2505,307974
+20220215,1054,2505,2510,2505,2505,80364
+20220215,1055,2510,2510,2500,2500,111388
+20220215,1056,2500,2505,2500,2505,1515
+20220215,1057,2505,2505,2505,2505,165344
+20220215,1058,2505,2505,2500,2505,82263
+20220215,1059,2505,2505,2500,2505,159351
+20220215,1100,2505,2505,2500,2500,29357
+20220215,1101,2500,2505,2500,2505,8550
+20220215,1102,2500,2500,2500,2500,1082
+20220215,1103,2505,2505,2500,2505,314904
+20220215,1104,2505,2510,2500,2505,266382
+20220215,1105,2505,2505,2500,2505,266450
+20220215,1106,2505,2505,2500,2505,256443
+20220215,1107,2505,2505,2495,2500,1075330
+20220215,1108,2500,2500,2495,2500,877552
+20220215,1109,2500,2500,2495,2500,341649
+20220215,1110,2500,2505,2495,2505,41241
+20220215,1111,2505,2505,2495,2500,1007216
+20220215,1112,2500,2505,2500,2505,257593
+20220215,1113,2500,2505,2500,2500,10434
+20220215,1114,2500,2505,2500,2505,14918
+20220215,1115,2500,2505,2500,2505,49413
+20220215,1116,2505,2505,2500,2505,29341
+20220215,1117,2505,2510,2505,2505,684581
+20220215,1118,2510,2510,2505,2510,88322
+20220215,1119,2505,2510,2505,2505,150046
+20220215,1120,2505,2510,2505,2505,20373
+20220215,1121,2510,2510,2505,2510,2024645
+20220215,1122,2510,2515,2510,2510,292499
+20220215,1123,2510,2515,2510,2515,152343
+20220215,1124,2515,2515,2510,2510,74438
+20220215,1125,2515,2515,2510,2510,400146
+20220215,1126,2510,2510,2505,2505,21698
+20220215,1127,2505,2505,2505,2505,6243
+20220215,1128,2505,2510,2505,2505,52659
+20220215,1129,2505,2510,2505,2510,53494
+20220215,1130,2505,2510,2505,2505,55852
+20220215,1131,2505,2505,2500,2505,469153
+20220215,1132,2505,2505,2500,2505,51597
+20220215,1133,2500,2505,2500,2505,20111
+20220215,1134,2505,2505,2500,2505,131799
+20220215,1135,2505,2505,2505,2505,321834
+20220215,1136,2505,2505,2500,2505,72826
+20220215,1137,2505,2510,2500,2505,158383
+20220215,1138,2505,2510,2505,2510,6622
+20220215,1139,2510,2510,2505,2510,2831
+20220215,1140,2510,2510,2505,2510,26315
+20220215,1141,2510,2510,2505,2510,44652
+20220215,1142,2510,2510,2505,2505,44789
+20220215,1143,2510,2510,2505,2505,86335
+20220215,1144,2510,2510,2510,2510,4300
+20220215,1145,2510,2510,2505,2510,3626
+20220215,1146,2505,2510,2505,2505,43388
+20220215,1147,2505,2510,2505,2505,1418295
+20220215,1148,2505,2505,2500,2505,89313
+20220215,1149,2505,2505,2500,2505,24563
+20220215,1150,2505,2505,2500,2505,35433
+20220215,1151,2500,2505,2500,2500,46458
+20220215,1152,2500,2505,2500,2505,38696
+20220215,1153,2505,2505,2500,2505,1116
+20220215,1154,2505,2510,2500,2510,391094
+20220215,1155,2510,2510,2505,2510,2350
+20220215,1156,2505,2510,2505,2510,6718
+20220215,1157,2505,2510,2505,2510,1790
+20220215,1158,2510,2510,2505,2510,723
+20220215,1159,2510,2510,2505,2510,4433
+20220215,1200,2505,2510,2505,2510,5445
+20220215,1201,2505,2510,2505,2505,41755
+20220215,1202,2510,2510,2505,2510,1083468
+20220215,1203,2510,2510,2510,2510,101627
+20220215,1204,2510,2510,2505,2510,26786
+20220215,1205,2510,2515,2505,2515,72286
+20220215,1206,2515,2515,2510,2515,369245
+20220215,1207,2515,2515,2510,2515,25708
+20220215,1208,2515,2515,2510,2510,1257458
+20220215,1209,2510,2515,2510,2515,21649
+20220215,1210,2510,2515,2510,2510,25554
+20220215,1211,2510,2515,2510,2515,58223
+20220215,1212,2510,2515,2510,2515,26816
+20220215,1213,2515,2515,2510,2515,6530
+20220215,1214,2515,2520,2510,2515,1402132
+20220215,1215,2515,2515,2510,2515,257003
+20220215,1216,2515,2515,2510,2510,86043
+20220215,1217,2515,2515,2515,2515,63127
+20220215,1218,2515,2515,2510,2515,6272
+20220215,1219,2510,2515,2510,2510,40102
+20220215,1220,2510,2515,2510,2510,54796
+20220215,1221,2510,2515,2510,2510,81973
+20220215,1222,2510,2515,2510,2515,578004
+20220215,1223,2515,2515,2510,2515,77471
+20220215,1224,2515,2515,2510,2515,23692
+20220215,1225,2515,2515,2515,2515,10734
+20220215,1226,2515,2515,2510,2515,36716
+20220215,1227,2515,2515,2515,2515,1001505
+20220215,1228,2515,2515,2515,2515,28159
+20220215,1229,2515,2515,2510,2515,4323
+20220215,1230,2515,2520,2510,2515,209843
+20220215,1231,2515,2520,2515,2520,56724
+20220215,1232,2520,2520,2515,2520,289359
+20220215,1233,2515,2520,2515,2520,1505214
+20220215,1234,2520,2520,2515,2520,30035
+20220215,1235,2520,2520,2515,2515,20631
+20220215,1236,2520,2520,2510,2515,811455
+20220215,1237,2515,2520,2510,2520,265446
+20220215,1238,2515,2520,2515,2515,47708
+20220215,1239,2515,2520,2515,2515,4604
+20220215,1240,2515,2520,2515,2520,107775
+20220215,1241,2520,2520,2515,2520,15064
+20220215,1242,2515,2520,2515,2515,40046
+20220215,1243,2515,2520,2515,2515,76725
+20220215,1244,2520,2520,2515,2515,280722
+20220215,1245,2515,2520,2510,2515,68757
+20220215,1246,2515,2520,2510,2515,139672
+20220215,1247,2515,2515,2515,2515,1366312
+20220215,1248,2515,2515,2510,2515,68941
+20220215,1249,2515,2515,2510,2515,65419
+20220215,1250,2515,2520,2510,2520,188879
+20220215,1251,2515,2515,2515,2515,25811
+20220215,1252,2515,2515,2510,2515,123505
+20220215,1253,2515,2520,2515,2515,70063
+20220215,1254,2515,2515,2510,2515,65131
+20220215,1255,2510,2515,2510,2515,25101
+20220215,1256,2510,2515,2510,2510,936
+20220215,1257,2510,2520,2510,2520,309158
+20220215,1258,2520,2520,2515,2520,17328
+20220215,1259,2520,2520,2515,2515,37257
+20220215,1300,2515,2520,2510,2515,275270
+20220215,1301,2515,2515,2510,2515,69857
+20220215,1302,2515,2520,2510,2520,524640
+20220215,1303,2515,2520,2515,2515,20429
+20220215,1304,2515,2520,2515,2520,233611
+20220215,1305,2520,2520,2515,2520,36937
+20220215,1306,2520,2525,2515,2525,1538972
+20220215,1307,2520,2520,2515,2515,98513
+20220215,1308,2520,2520,2515,2520,42775
+20220215,1309,2520,2525,2515,2520,217987
+20220215,1310,2520,2525,2515,2520,120486
+20220215,1311,2520,2525,2520,2520,167151
+20220215,1312,2520,2525,2520,2520,124892
+20220215,1313,2520,2525,2520,2525,233183
+20220215,1314,2525,2525,2520,2525,29153
+20220215,1315,2525,2525,2520,2525,9291
+20220215,1316,2525,2525,2520,2525,122598
+20220215,1317,2525,2525,2520,2525,67365
+20220215,1318,2525,2525,2515,2520,424104
+20220215,1319,2515,2520,2515,2520,111399
+20220215,1320,2520,2525,2515,2520,1025613
+20220215,1321,2520,2525,2520,2520,212345
+20220215,1322,2520,2525,2515,2515,127518
+20220215,1323,2520,2525,2520,2525,61268
+20220215,1324,2520,2525,2520,2525,7541
+20220215,1325,2525,2525,2520,2525,12619
+20220215,1326,2525,2525,2520,2520,35545
+20220215,1327,2520,2530,2520,2530,2231776
+20220215,1328,2530,2530,2525,2530,81290
+20220215,1329,2530,2530,2525,2530,1251830
+20220215,1330,2530,2540,2530,2535,4204222
+20220215,1331,2535,2540,2530,2535,824031
+20220215,1332,2535,2540,2530,2540,738262
+20220215,1333,2540,2540,2535,2540,47408
+20220215,1334,2540,2540,2535,2540,107530
+20220215,1335,2535,2545,2535,2540,3323955
+20220215,1336,2540,2540,2535,2535,61824
+20220215,1337,2535,2545,2535,2540,3160919
+20220215,1338,2540,2545,2535,2535,431130
+20220215,1339,2535,2540,2535,2535,1127838
+20220215,1340,2535,2540,2530,2535,487375
+20220215,1341,2535,2540,2535,2535,111700
+20220215,1342,2540,2540,2535,2535,70753
+20220215,1343,2535,2545,2535,2540,1565703
+20220215,1344,2540,2545,2535,2540,225347
+20220215,1345,2540,2540,2535,2540,61669
+20220215,1346,2535,2545,2535,2535,309136
+20220215,1347,2535,2545,2535,2540,432919
+20220215,1348,2540,2545,2540,2545,576804
+20220215,1349,2545,2545,2540,2545,129505
+20220215,1350,2540,2545,2540,2545,207164
+20220215,1351,2545,2545,2540,2540,48243
+20220215,1352,2540,2550,2540,2545,2124571
+20220215,1353,2545,2545,2540,2545,133026
+20220215,1354,2545,2545,2540,2540,929646
+20220215,1355,2540,2540,2535,2540,112338
+20220215,1356,2540,2540,2535,2540,3803
+20220215,1357,2540,2540,2535,2535,164589
+20220215,1358,2535,2540,2535,2540,75031
+20220215,1359,2535,2540,2535,2535,9205
+20220215,1400,2535,2540,2535,2535,801852
+20220215,1401,2535,2540,2535,2540,133068
+20220215,1402,2540,2540,2535,2540,32016
+20220215,1403,2540,2545,2535,2540,780572
+20220215,1404,2535,2545,2535,2545,174397
+20220215,1405,2545,2550,2540,2545,2011124
+20220215,1406,2550,2555,2545,2550,1224106
+20220215,1407,2550,2560,2550,2555,1842082
+20220215,1408,2555,2565,2555,2565,1382851
+20220215,1409,2565,2565,2555,2560,2285925
+20220215,1410,2560,2560,2555,2555,687874
+20220215,1411,2555,2565,2555,2560,1002236
+20220215,1412,2560,2560,2555,2560,225768
+20220215,1413,2560,2560,2555,2560,81242
+20220215,1414,2560,2560,2555,2560,122368
+20220215,1415,2560,2565,2555,2560,1706020
+20220215,1416,2560,2560,2555,2555,196991
+20220215,1417,2560,2560,2555,2560,154568
+20220215,1418,2560,2560,2555,2560,98148
+20220215,1419,2560,2565,2555,2560,853882
+20220215,1420,2560,2565,2555,2560,591287
+20220215,1421,2560,2565,2555,2560,502697
+20220215,1422,2560,2565,2555,2560,465810
+20220215,1423,2565,2565,2555,2560,971956
+20220215,1424,2560,2565,2555,2560,348983
+20220215,1425,2560,2565,2560,2565,84290
+20220215,1426,2565,2565,2560,2560,84165
+20220215,1427,2565,2565,2555,2555,987007
+20220215,1428,2555,2560,2555,2555,124211
+20220215,1429,2560,2560,2555,2555,49904
+20220215,1430,2560,2560,2550,2555,1413634
+20220215,1431,2555,2555,2550,2555,131917
+20220215,1432,2550,2555,2545,2550,1147864
+20220215,1433,2545,2550,2540,2545,1103654
+20220215,1434,2540,2550,2540,2545,212489
+20220215,1435,2550,2550,2540,2545,307352
+20220215,1436,2540,2545,2540,2545,486540
+20220215,1437,2550,2550,2545,2550,96174
+20220215,1438,2545,2550,2545,2550,548692
+20220215,1439,2545,2550,2545,2550,47340
+20220215,1440,2550,2550,2540,2545,860234
+20220215,1441,2540,2550,2540,2550,48285
+20220215,1442,2545,2550,2545,2550,712532
+20220215,1443,2550,2550,2545,2545,258149
+20220215,1444,2550,2550,2545,2550,51039
+20220215,1445,2550,2550,2545,2550,79571
+20220215,1446,2550,2550,2545,2550,10399
+20220215,1447,2550,2550,2545,2550,92493
+20220215,1448,2550,2550,2545,2550,89699
+20220215,1449,2550,2550,2545,2550,60031
+20220215,1450,2550,2550,2545,2550,112703
+20220215,1451,2550,2550,2540,2545,2247399
+20220215,1452,2550,2550,2545,2545,84244
+20220215,1453,2550,2550,2545,2550,498336
+20220215,1454,2550,2555,2545,2555,806183
+20220215,1455,2555,2555,2550,2550,21857
+20220215,1456,2555,2555,2545,2550,442348
+20220215,1457,2550,2555,2545,2550,314019
+20220215,1458,2550,2555,2545,2550,761314
+20220215,1459,2550,2555,2550,2550,1475277
+20220215,1500,2550,2555,2545,2550,131302
+20220215,1501,2545,2550,2545,2550,563458
+20220215,1502,2550,2555,2545,2550,113537
+20220215,1503,2550,2555,2545,2550,608470
+20220215,1504,2550,2550,2545,2545,1118494
+20220215,1505,2545,2550,2545,2550,389033
+20220215,1506,2550,2550,2545,2545,978547
+20220215,1507,2545,2555,2545,2555,1389198
+20220215,1508,2555,2555,2550,2555,36203
+20220215,1509,2555,2555,2545,2550,546948
+20220215,1510,2550,2555,2545,2550,316937
+20220215,1511,2555,2555,2545,2550,31037
+20220215,1512,2550,2550,2545,2545,88207
+20220215,1513,2545,2550,2545,2545,83045
+20220215,1514,2545,2550,2545,2550,27934
+20220215,1515,2550,2550,2545,2545,561383
+20220215,1516,2550,2550,2545,2545,1742776
+20220215,1517,2540,2550,2540,2540,235735
+20220215,1518,2545,2545,2540,2540,417730
+20220215,1519,2540,2545,2540,2545,87064
+20220215,1520,2540,2545,2540,2545,577716
+20220215,1530,2540,2540,2540,2540,2071701