init

resources/hts/252670_20220217.csv

@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20220217,0901,2435,2440,2430,2440,3813076
+20220217,0902,2440,2445,2435,2440,1927029
+20220217,0903,2440,2445,2440,2445,3188226
+20220217,0904,2445,2455,2445,2450,1781052
+20220217,0905,2450,2455,2450,2450,823494
+20220217,0906,2450,2450,2445,2450,1573139
+20220217,0907,2450,2450,2440,2445,937482
+20220217,0908,2440,2445,2435,2440,1202450
+20220217,0909,2440,2445,2435,2440,332884
+20220217,0910,2440,2440,2430,2435,1179279
+20220217,0911,2435,2440,2435,2440,1165775
+20220217,0912,2440,2440,2435,2440,135401
+20220217,0913,2435,2440,2430,2430,1115587
+20220217,0914,2435,2435,2430,2435,202533
+20220217,0915,2430,2435,2425,2430,2653706
+20220217,0916,2430,2430,2420,2420,3608654
+20220217,0917,2425,2430,2420,2425,1062966
+20220217,0918,2430,2430,2425,2430,1245459
+20220217,0919,2425,2430,2420,2425,696301
+20220217,0920,2425,2430,2425,2430,178454
+20220217,0921,2430,2435,2430,2435,807593
+20220217,0922,2435,2435,2430,2430,176809
+20220217,0923,2435,2435,2425,2430,1077118
+20220217,0924,2430,2430,2425,2430,2372393
+20220217,0925,2430,2435,2430,2430,566354
+20220217,0926,2435,2435,2425,2430,178473
+20220217,0927,2430,2430,2425,2430,58851
+20220217,0928,2430,2430,2420,2425,1273468
+20220217,0929,2425,2425,2415,2420,2097673
+20220217,0930,2415,2425,2415,2420,1447706
+20220217,0931,2420,2425,2415,2415,398893
+20220217,0932,2420,2420,2415,2420,189421
+20220217,0933,2420,2420,2415,2420,235602
+20220217,0934,2420,2420,2415,2415,2031005
+20220217,0935,2415,2420,2410,2415,3125753
+20220217,0936,2410,2415,2410,2415,480119
+20220217,0937,2410,2415,2405,2405,7565514
+20220217,0938,2405,2410,2400,2410,2829400
+20220217,0939,2410,2410,2405,2410,387415
+20220217,0940,2410,2410,2405,2410,2881674
+20220217,0941,2410,2415,2405,2405,632457
+20220217,0942,2410,2410,2405,2410,260459
+20220217,0943,2405,2410,2405,2410,312295
+20220217,0944,2410,2410,2405,2410,103662
+20220217,0945,2410,2410,2405,2410,90361
+20220217,0946,2410,2415,2405,2410,1422209
+20220217,0947,2410,2415,2405,2415,636674
+20220217,0948,2410,2410,2405,2410,945317
+20220217,0949,2410,2410,2405,2410,285329
+20220217,0950,2410,2410,2405,2410,24101
+20220217,0951,2410,2410,2405,2410,111063
+20220217,0952,2405,2410,2405,2405,107130
+20220217,0953,2405,2410,2405,2410,64897
+20220217,0954,2410,2410,2405,2410,200666
+20220217,0955,2410,2410,2405,2405,1091224
+20220217,0956,2405,2410,2400,2405,2096078
+20220217,0957,2400,2405,2400,2405,1038717
+20220217,0958,2405,2405,2400,2405,194528
+20220217,0959,2405,2405,2400,2400,127950
+20220217,1000,2405,2405,2400,2405,89000
+20220217,1001,2405,2405,2400,2405,125521
+20220217,1002,2405,2405,2400,2405,107261
+20220217,1003,2405,2405,2395,2400,3766624
+20220217,1004,2400,2400,2395,2400,1256652
+20220217,1005,2400,2400,2395,2400,873549
+20220217,1006,2400,2400,2395,2400,108661
+20220217,1007,2400,2405,2395,2400,229182
+20220217,1008,2405,2405,2400,2405,1046501
+20220217,1009,2400,2405,2400,2405,26747
+20220217,1010,2400,2405,2400,2405,777179
+20220217,1011,2405,2405,2400,2405,92547
+20220217,1012,2405,2405,2400,2405,87472
+20220217,1013,2400,2405,2400,2405,175222
+20220217,1014,2405,2405,2400,2405,155252
+20220217,1015,2405,2405,2400,2405,135411
+20220217,1016,2405,2410,2405,2410,467558
+20220217,1017,2410,2410,2405,2405,432770
+20220217,1018,2405,2410,2405,2405,359693
+20220217,1019,2410,2410,2405,2405,533781
+20220217,1020,2405,2410,2400,2405,130034
+20220217,1021,2405,2405,2400,2400,38180
+20220217,1022,2400,2405,2400,2405,17314
+20220217,1023,2405,2405,2400,2405,154194
+20220217,1024,2405,2405,2400,2400,31034
+20220217,1025,2405,2405,2400,2405,1286132
+20220217,1026,2405,2405,2400,2405,103134
+20220217,1027,2405,2405,2395,2400,2656571
+20220217,1028,2400,2400,2390,2390,3659119
+20220217,1029,2395,2395,2385,2390,4274447
+20220217,1030,2390,2395,2385,2390,2812311
+20220217,1031,2390,2395,2385,2390,453132
+20220217,1032,2395,2395,2390,2395,23744
+20220217,1033,2390,2395,2390,2395,213736
+20220217,1034,2395,2395,2390,2395,64176
+20220217,1035,2395,2395,2390,2395,36530
+20220217,1036,2395,2395,2390,2395,24619
+20220217,1037,2390,2395,2390,2390,22192
+20220217,1038,2395,2395,2390,2395,270204
+20220217,1039,2390,2395,2390,2390,119521
+20220217,1040,2395,2395,2385,2390,2387455
+20220217,1041,2390,2390,2385,2390,200688
+20220217,1042,2390,2390,2385,2390,204996
+20220217,1043,2390,2395,2385,2390,3171531
+20220217,1044,2390,2395,2385,2390,758045
+20220217,1045,2390,2390,2385,2390,192960
+20220217,1046,2390,2390,2385,2390,146622
+20220217,1047,2390,2395,2385,2390,1368141
+20220217,1048,2390,2395,2385,2390,1067317
+20220217,1049,2390,2395,2385,2390,688838
+20220217,1050,2390,2395,2385,2390,172451
+20220217,1051,2395,2395,2390,2395,23175
+20220217,1052,2395,2395,2390,2390,4651
+20220217,1053,2395,2395,2390,2395,21746
+20220217,1054,2395,2395,2390,2395,62717
+20220217,1055,2390,2395,2385,2390,609240
+20220217,1056,2390,2390,2390,2390,77831
+20220217,1057,2385,2390,2385,2390,1211310
+20220217,1058,2390,2395,2385,2395,379057
+20220217,1059,2395,2395,2385,2390,1030827
+20220217,1100,2390,2395,2385,2390,441187
+20220217,1101,2390,2390,2385,2390,52622
+20220217,1102,2390,2390,2385,2390,25193
+20220217,1103,2390,2390,2380,2385,4069368
+20220217,1104,2385,2390,2380,2385,1115932
+20220217,1105,2385,2385,2380,2385,131999
+20220217,1106,2385,2385,2380,2385,860428
+20220217,1107,2385,2390,2380,2385,337661
+20220217,1108,2385,2390,2380,2385,1261735
+20220217,1109,2385,2385,2380,2385,97676
+20220217,1110,2385,2385,2380,2385,223796
+20220217,1111,2385,2385,2380,2385,53804
+20220217,1112,2385,2385,2380,2385,133657
+20220217,1113,2385,2385,2380,2385,146587
+20220217,1114,2380,2385,2375,2380,4328716
+20220217,1115,2380,2380,2375,2380,255841
+20220217,1116,2380,2380,2375,2380,90969
+20220217,1117,2380,2380,2375,2380,813357
+20220217,1118,2380,2385,2380,2385,1970030
+20220217,1119,2385,2385,2375,2380,452216
+20220217,1120,2380,2380,2375,2375,56011
+20220217,1121,2375,2385,2375,2380,447416
+20220217,1122,2380,2380,2375,2380,160637
+20220217,1123,2380,2385,2375,2380,518597
+20220217,1124,2375,2380,2375,2375,148723
+20220217,1125,2380,2385,2375,2380,252906
+20220217,1126,2380,2380,2375,2375,39015
+20220217,1127,2380,2385,2375,2380,921291
+20220217,1128,2380,2380,2375,2380,188545
+20220217,1129,2385,2385,2375,2380,178374
+20220217,1130,2380,2385,2375,2385,654673
+20220217,1131,2385,2385,2380,2380,34861
+20220217,1132,2380,2385,2380,2385,28301
+20220217,1133,2385,2385,2380,2380,537493
+20220217,1134,2380,2380,2375,2380,268348
+20220217,1135,2380,2380,2375,2380,48181
+20220217,1136,2380,2380,2375,2380,54626
+20220217,1137,2375,2380,2375,2380,29518
+20220217,1138,2380,2380,2375,2380,75112
+20220217,1139,2380,2380,2375,2375,40136
+20220217,1140,2380,2380,2375,2380,25514
+20220217,1141,2380,2380,2375,2375,156532
+20220217,1142,2380,2380,2375,2380,61105
+20220217,1143,2375,2385,2375,2380,326702
+20220217,1144,2385,2385,2380,2385,248081
+20220217,1145,2380,2380,2375,2380,72064
+20220217,1146,2385,2385,2375,2380,135667
+20220217,1147,2385,2385,2380,2380,201983
+20220217,1148,2380,2385,2380,2380,121047
+20220217,1149,2385,2385,2380,2380,17860
+20220217,1150,2380,2385,2380,2380,17598
+20220217,1151,2385,2385,2380,2385,35761
+20220217,1152,2385,2385,2380,2380,10636
+20220217,1153,2385,2385,2380,2385,11609
+20220217,1154,2385,2385,2380,2385,25743
+20220217,1155,2380,2385,2380,2380,31704
+20220217,1156,2380,2385,2380,2380,74410
+20220217,1157,2380,2385,2380,2380,52079
+20220217,1158,2385,2385,2380,2380,6566
+20220217,1159,2380,2385,2380,2385,51526
+20220217,1200,2380,2385,2380,2380,3636
+20220217,1201,2380,2385,2380,2380,15444
+20220217,1202,2380,2385,2380,2385,12553
+20220217,1203,2385,2385,2380,2380,146381
+20220217,1204,2380,2385,2380,2380,7933
+20220217,1205,2385,2385,2380,2380,1048616
+20220217,1206,2380,2380,2375,2380,108033
+20220217,1207,2380,2380,2375,2380,48849
+20220217,1208,2380,2380,2375,2380,8388
+20220217,1209,2380,2380,2375,2380,32937
+20220217,1210,2380,2380,2375,2380,37819
+20220217,1211,2380,2380,2370,2375,3375144
+20220217,1212,2375,2380,2370,2375,500111
+20220217,1213,2375,2375,2370,2370,230463
+20220217,1214,2375,2375,2370,2375,56724
+20220217,1215,2375,2375,2370,2375,85645
+20220217,1216,2375,2380,2375,2380,1246867
+20220217,1217,2375,2380,2375,2380,27579
+20220217,1218,2380,2380,2375,2380,641767
+20220217,1219,2380,2380,2375,2375,102214
+20220217,1220,2375,2380,2370,2375,107806
+20220217,1221,2375,2375,2370,2375,91546
+20220217,1222,2375,2380,2375,2380,158030
+20220217,1223,2380,2380,2370,2375,110485
+20220217,1224,2375,2375,2375,2375,219939
+20220217,1225,2375,2380,2375,2375,251680
+20220217,1226,2375,2375,2370,2375,85972
+20220217,1227,2375,2375,2370,2375,51745
+20220217,1228,2375,2375,2370,2375,40352
+20220217,1229,2375,2380,2370,2375,305880
+20220217,1230,2375,2375,2370,2375,60963
+20220217,1231,2375,2375,2370,2375,53869
+20220217,1232,2375,2375,2370,2375,16364
+20220217,1233,2375,2375,2370,2375,47355
+20220217,1234,2375,2375,2370,2375,237185
+20220217,1235,2375,2375,2370,2375,22527
+20220217,1236,2375,2375,2370,2370,74494
+20220217,1237,2370,2375,2370,2375,85183
+20220217,1238,2375,2375,2370,2370,19409
+20220217,1239,2375,2375,2370,2375,34639
+20220217,1240,2375,2375,2370,2375,17113
+20220217,1241,2375,2375,2370,2375,21235
+20220217,1242,2375,2375,2370,2375,38835
+20220217,1243,2375,2375,2370,2375,23173
+20220217,1244,2375,2375,2370,2375,153223
+20220217,1245,2375,2375,2370,2375,1393599
+20220217,1246,2375,2375,2370,2375,114594
+20220217,1247,2375,2375,2370,2375,1077961
+20220217,1248,2375,2380,2375,2375,438096
+20220217,1249,2380,2380,2375,2380,15594
+20220217,1250,2380,2380,2375,2380,26571
+20220217,1251,2380,2380,2375,2380,23934
+20220217,1252,2380,2380,2375,2380,207634
+20220217,1253,2380,2385,2380,2385,1130320
+20220217,1254,2385,2390,2380,2385,1700269
+20220217,1255,2385,2390,2385,2390,587025
+20220217,1256,2390,2405,2390,2405,7490772
+20220217,1257,2405,2410,2405,2410,2504962
+20220217,1258,2410,2420,2410,2415,4240065
+20220217,1259,2415,2420,2415,2420,1927199
+20220217,1300,2420,2435,2415,2435,4820134
+20220217,1301,2435,2445,2430,2445,5241666
+20220217,1302,2445,2470,2440,2470,9948356
+20220217,1303,2465,2470,2415,2420,12004208
+20220217,1304,2420,2445,2415,2435,14012132
+20220217,1305,2430,2440,2420,2430,8701260
+20220217,1306,2430,2435,2420,2425,7749741
+20220217,1307,2425,2430,2415,2420,8244589
+20220217,1308,2420,2435,2420,2430,5182659
+20220217,1309,2430,2435,2425,2430,2339749
+20220217,1310,2435,2435,2425,2430,2607281
+20220217,1311,2425,2435,2425,2430,1664824
+20220217,1312,2425,2430,2415,2415,3147519
+20220217,1313,2415,2420,2405,2405,3699984
+20220217,1314,2405,2410,2400,2405,3979440
+20220217,1315,2405,2410,2400,2410,1237461
+20220217,1316,2410,2415,2405,2410,2320712
+20220217,1317,2410,2420,2410,2415,1974747
+20220217,1318,2415,2420,2410,2420,1346254
+20220217,1319,2420,2425,2415,2420,2387105
+20220217,1320,2425,2425,2410,2420,1765301
+20220217,1321,2415,2425,2415,2420,1230418
+20220217,1322,2420,2420,2410,2415,1214389
+20220217,1323,2410,2415,2410,2410,2079033
+20220217,1324,2410,2410,2400,2405,2691115
+20220217,1325,2405,2410,2400,2410,1356995
+20220217,1326,2410,2415,2405,2410,1433181
+20220217,1327,2410,2415,2405,2415,189010
+20220217,1328,2415,2415,2410,2415,72316
+20220217,1329,2410,2415,2405,2415,680561
+20220217,1330,2410,2415,2410,2415,159325
+20220217,1331,2410,2420,2410,2415,1230159
+20220217,1332,2415,2415,2400,2405,2057545
+20220217,1333,2405,2415,2405,2410,824071
+20220217,1334,2410,2415,2405,2410,397941
+20220217,1335,2410,2415,2410,2415,146532
+20220217,1336,2410,2410,2405,2410,750411
+20220217,1337,2410,2415,2405,2415,1580500
+20220217,1338,2410,2415,2410,2415,297979
+20220217,1339,2415,2415,2405,2410,313692
+20220217,1340,2415,2415,2405,2410,1034912
+20220217,1341,2410,2410,2400,2405,1110129
+20220217,1342,2405,2405,2395,2400,2623232
+20220217,1343,2400,2405,2400,2400,346334
+20220217,1344,2405,2405,2400,2405,558845
+20220217,1345,2405,2405,2400,2405,351851
+20220217,1346,2400,2405,2400,2400,83775
+20220217,1347,2400,2405,2400,2405,222688
+20220217,1348,2405,2405,2395,2400,1585203
+20220217,1349,2400,2400,2395,2400,162424
+20220217,1350,2395,2405,2395,2400,453599
+20220217,1351,2405,2405,2400,2400,524722
+20220217,1352,2400,2405,2400,2405,62291
+20220217,1353,2400,2405,2400,2405,143357
+20220217,1354,2405,2410,2400,2410,588538
+20220217,1355,2410,2415,2405,2410,1229692
+20220217,1356,2410,2415,2405,2415,1493733
+20220217,1357,2415,2415,2405,2410,827142
+20220217,1358,2410,2410,2405,2410,224985
+20220217,1359,2410,2410,2405,2410,31452
+20220217,1400,2410,2410,2405,2405,120065
+20220217,1401,2410,2415,2405,2415,1207518
+20220217,1402,2410,2415,2410,2410,256397
+20220217,1403,2410,2415,2405,2410,1907462
+20220217,1404,2410,2410,2405,2405,1453489
+20220217,1405,2410,2410,2405,2410,6411
+20220217,1406,2410,2410,2405,2405,654792
+20220217,1407,2410,2410,2400,2400,2022696
+20220217,1408,2400,2405,2400,2400,508639
+20220217,1409,2400,2405,2395,2405,866056
+20220217,1410,2405,2405,2400,2400,96933
+20220217,1411,2400,2405,2400,2405,171621
+20220217,1412,2405,2405,2400,2400,95231
+20220217,1413,2405,2410,2400,2400,678910
+20220217,1414,2405,2405,2400,2405,36985
+20220217,1415,2405,2405,2400,2405,24823
+20220217,1416,2405,2405,2400,2405,211382
+20220217,1417,2405,2405,2395,2400,1763738
+20220217,1418,2400,2400,2395,2395,347838
+20220217,1419,2395,2400,2390,2395,2414966
+20220217,1420,2395,2400,2395,2395,534961
+20220217,1421,2395,2400,2395,2395,347020
+20220217,1422,2395,2400,2395,2400,101243
+20220217,1423,2395,2395,2390,2395,1740491
+20220217,1424,2395,2395,2385,2390,2795361
+20220217,1425,2390,2395,2385,2390,1015124
+20220217,1426,2390,2395,2390,2395,57189
+20220217,1427,2395,2395,2385,2390,335461
+20220217,1428,2385,2390,2385,2390,57516
+20220217,1429,2390,2390,2380,2380,1675180
+20220217,1430,2385,2385,2375,2375,3264407
+20220217,1431,2380,2385,2375,2380,547490
+20220217,1432,2380,2380,2375,2375,903363
+20220217,1433,2375,2380,2375,2380,444846
+20220217,1434,2380,2380,2375,2380,149929
+20220217,1435,2380,2380,2375,2380,120443
+20220217,1436,2380,2385,2375,2380,3217516
+20220217,1437,2385,2385,2380,2385,719111
+20220217,1438,2385,2385,2380,2380,61005
+20220217,1439,2385,2385,2380,2385,79995
+20220217,1440,2380,2385,2380,2385,42616
+20220217,1441,2380,2385,2380,2385,47316
+20220217,1442,2385,2385,2380,2385,68114
+20220217,1443,2385,2390,2380,2390,1184364
+20220217,1444,2390,2395,2385,2390,1849262
+20220217,1445,2390,2395,2390,2390,1113023
+20220217,1446,2395,2395,2390,2390,758245
+20220217,1447,2390,2395,2390,2395,63049
+20220217,1448,2395,2395,2390,2390,54253
+20220217,1449,2390,2395,2390,2390,26629
+20220217,1450,2395,2395,2390,2395,22117
+20220217,1451,2395,2395,2390,2395,17242
+20220217,1452,2390,2395,2390,2395,124115
+20220217,1453,2390,2395,2390,2395,30270
+20220217,1454,2395,2405,2395,2400,2736352
+20220217,1455,2400,2400,2395,2400,184244
+20220217,1456,2400,2400,2395,2395,770785
+20220217,1457,2395,2395,2390,2395,764254
+20220217,1458,2395,2395,2390,2395,453656
+20220217,1459,2395,2395,2390,2395,63645
+20220217,1500,2395,2400,2395,2395,883713
+20220217,1501,2400,2400,2395,2400,95079
+20220217,1502,2395,2400,2395,2400,178973
+20220217,1503,2400,2405,2400,2400,2528180
+20220217,1504,2400,2405,2395,2400,1408694
+20220217,1505,2400,2405,2400,2405,295550
+20220217,1506,2400,2410,2400,2410,2903313
+20220217,1507,2410,2415,2405,2410,2090680
+20220217,1508,2415,2415,2410,2415,420928
+20220217,1509,2410,2415,2410,2410,158096
+20220217,1510,2410,2415,2410,2410,1010303
+20220217,1511,2410,2420,2410,2415,1419212
+20220217,1512,2415,2425,2415,2420,1846644
+20220217,1513,2420,2425,2420,2425,558733
+20220217,1514,2425,2430,2420,2430,1582752
+20220217,1515,2425,2430,2420,2425,1030354
+20220217,1516,2425,2430,2420,2425,436446
+20220217,1517,2425,2425,2415,2420,2119278
+20220217,1518,2415,2425,2415,2420,1006559
+20220217,1519,2420,2425,2415,2415,201319
+20220217,1520,2415,2420,2410,2415,1506477
+20220217,1530,2415,2415,2415,2415,2596979