init

resources/hts/252670_20220218.csv

@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20220218,0901,2465,2470,2460,2460,7386242
+20220218,0902,2460,2465,2455,2460,6391877
+20220218,0903,2465,2465,2455,2455,3209167
+20220218,0904,2455,2465,2455,2460,3677505
+20220218,0905,2460,2465,2455,2460,2320002
+20220218,0906,2460,2465,2450,2450,2260446
+20220218,0907,2450,2455,2445,2455,5677214
+20220218,0908,2450,2460,2450,2460,1217938
+20220218,0909,2460,2460,2455,2455,1813714
+20220218,0910,2460,2465,2455,2455,3728909
+20220218,0911,2460,2465,2455,2460,2385881
+20220218,0912,2460,2465,2455,2460,986761
+20220218,0913,2455,2460,2455,2460,903865
+20220218,0914,2460,2465,2455,2465,1255257
+20220218,0915,2465,2470,2460,2465,2567244
+20220218,0916,2465,2465,2455,2465,996157
+20220218,0917,2465,2475,2465,2465,4882288
+20220218,0918,2470,2470,2460,2460,1178177
+20220218,0919,2465,2465,2455,2460,1053858
+20220218,0920,2460,2465,2455,2455,805409
+20220218,0921,2455,2460,2455,2460,646531
+20220218,0922,2460,2465,2455,2460,990423
+20220218,0923,2460,2465,2455,2465,1360079
+20220218,0924,2465,2470,2460,2465,623926
+20220218,0925,2465,2470,2460,2470,464467
+20220218,0926,2465,2470,2465,2465,1277805
+20220218,0927,2465,2465,2460,2460,191464
+20220218,0928,2460,2470,2460,2470,723953
+20220218,0929,2465,2470,2460,2465,530660
+20220218,0930,2465,2465,2455,2460,775623
+20220218,0931,2465,2465,2455,2460,379501
+20220218,0932,2460,2460,2455,2460,472392
+20220218,0933,2465,2470,2460,2460,1364159
+20220218,0934,2460,2470,2460,2465,1224819
+20220218,0935,2465,2470,2465,2470,158460
+20220218,0936,2465,2475,2465,2470,2586906
+20220218,0937,2475,2475,2465,2470,989170
+20220218,0938,2470,2470,2465,2470,223119
+20220218,0939,2470,2475,2465,2470,636772
+20220218,0940,2470,2470,2465,2470,290581
+20220218,0941,2470,2470,2465,2465,734174
+20220218,0942,2465,2470,2465,2470,267681
+20220218,0943,2470,2475,2465,2470,992289
+20220218,0944,2470,2470,2460,2465,576562
+20220218,0945,2465,2465,2460,2460,209416
+20220218,0946,2465,2470,2460,2465,1154149
+20220218,0947,2465,2470,2460,2470,484356
+20220218,0948,2470,2470,2465,2470,153749
+20220218,0949,2470,2475,2470,2470,1354131
+20220218,0950,2475,2475,2470,2475,164041
+20220218,0951,2475,2480,2470,2475,3717409
+20220218,0952,2480,2480,2475,2475,271336
+20220218,0953,2475,2480,2475,2480,729583
+20220218,0954,2475,2480,2470,2475,1459313
+20220218,0955,2470,2475,2470,2475,1022286
+20220218,0956,2475,2475,2470,2475,126036
+20220218,0957,2475,2480,2470,2475,1380804
+20220218,0958,2475,2475,2470,2470,50612
+20220218,0959,2470,2475,2470,2475,89229
+20220218,1000,2475,2475,2470,2470,299644
+20220218,1001,2470,2475,2465,2470,1244919
+20220218,1002,2470,2475,2465,2465,1199332
+20220218,1003,2465,2470,2460,2460,500353
+20220218,1004,2460,2465,2460,2465,81233
+20220218,1005,2465,2465,2460,2460,70863
+20220218,1006,2460,2465,2460,2460,85443
+20220218,1007,2460,2465,2460,2465,65117
+20220218,1008,2460,2465,2455,2460,1539352
+20220218,1009,2460,2465,2460,2460,56164
+20220218,1010,2460,2465,2460,2465,73131
+20220218,1011,2460,2470,2460,2465,1310420
+20220218,1012,2465,2470,2460,2465,399588
+20220218,1013,2465,2470,2460,2465,234628
+20220218,1014,2460,2470,2460,2465,346154
+20220218,1015,2465,2470,2465,2465,173811
+20220218,1016,2470,2470,2465,2465,388241
+20220218,1017,2465,2465,2460,2460,274359
+20220218,1018,2465,2470,2465,2465,202198
+20220218,1019,2465,2470,2465,2470,47576
+20220218,1020,2470,2470,2465,2465,66180
+20220218,1021,2465,2475,2465,2470,1283336
+20220218,1022,2470,2470,2465,2465,9161
+20220218,1023,2470,2470,2465,2470,24844
+20220218,1024,2470,2470,2465,2465,5245
+20220218,1025,2465,2470,2465,2465,10842
+20220218,1026,2465,2465,2460,2460,916894
+20220218,1027,2460,2465,2460,2465,148516
+20220218,1028,2460,2470,2460,2470,121981
+20220218,1029,2465,2475,2465,2475,751700
+20220218,1030,2475,2475,2465,2470,285818
+20220218,1031,2470,2475,2470,2470,21447
+20220218,1032,2470,2475,2465,2470,421965
+20220218,1033,2465,2470,2450,2455,3622979
+20220218,1034,2450,2455,2435,2440,8959799
+20220218,1035,2435,2450,2435,2440,1943086
+20220218,1036,2440,2445,2430,2435,7188067
+20220218,1037,2435,2445,2435,2440,1137417
+20220218,1038,2440,2450,2440,2445,1435779
+20220218,1039,2445,2455,2445,2445,1056174
+20220218,1040,2445,2450,2440,2445,972175
+20220218,1041,2445,2445,2435,2435,827529
+20220218,1042,2440,2445,2435,2435,1566945
+20220218,1043,2435,2440,2430,2440,1457389
+20220218,1044,2435,2435,2425,2430,2238572
+20220218,1045,2430,2435,2430,2430,580419
+20220218,1046,2430,2440,2430,2435,873288
+20220218,1047,2440,2440,2435,2440,214001
+20220218,1048,2435,2440,2435,2440,512105
+20220218,1049,2435,2440,2435,2435,1279229
+20220218,1050,2435,2440,2430,2435,1267432
+20220218,1051,2435,2440,2430,2440,714682
+20220218,1052,2440,2445,2435,2435,1047098
+20220218,1053,2440,2440,2435,2435,491007
+20220218,1054,2430,2435,2425,2425,1969037
+20220218,1055,2430,2435,2425,2435,1760692
+20220218,1056,2430,2430,2425,2430,863344
+20220218,1057,2425,2430,2420,2425,2677252
+20220218,1058,2425,2430,2425,2430,816629
+20220218,1059,2425,2430,2420,2425,972636
+20220218,1100,2425,2430,2425,2430,259366
+20220218,1101,2430,2430,2425,2430,122543
+20220218,1102,2425,2430,2425,2425,215989
+20220218,1103,2430,2430,2425,2430,919845
+20220218,1104,2430,2435,2430,2435,673615
+20220218,1105,2430,2430,2420,2425,1755563
+20220218,1106,2425,2435,2425,2430,213685
+20220218,1107,2435,2435,2430,2435,77718
+20220218,1108,2435,2435,2430,2435,94643
+20220218,1109,2430,2440,2430,2440,1060353
+20220218,1110,2435,2440,2435,2440,793369
+20220218,1111,2440,2440,2435,2435,304709
+20220218,1112,2435,2440,2435,2435,359371
+20220218,1113,2440,2440,2435,2440,41733
+20220218,1114,2440,2445,2435,2440,1257598
+20220218,1115,2440,2440,2440,2440,432914
+20220218,1116,2440,2440,2435,2440,67551
+20220218,1117,2440,2440,2435,2435,633125
+20220218,1118,2435,2440,2435,2440,549114
+20220218,1119,2440,2440,2430,2430,230054
+20220218,1120,2430,2435,2430,2430,140303
+20220218,1121,2430,2435,2430,2430,39521
+20220218,1122,2435,2435,2430,2435,57311
+20220218,1123,2430,2435,2430,2435,548639
+20220218,1124,2435,2440,2435,2435,195263
+20220218,1125,2435,2440,2430,2440,209523
+20220218,1126,2435,2440,2435,2435,121864
+20220218,1127,2435,2440,2435,2435,642714
+20220218,1128,2435,2445,2435,2440,1482014
+20220218,1129,2440,2445,2435,2440,210902
+20220218,1130,2440,2445,2435,2440,1291015
+20220218,1131,2440,2440,2435,2440,30933
+20220218,1132,2440,2440,2435,2440,254719
+20220218,1133,2435,2440,2435,2440,70938
+20220218,1134,2440,2440,2440,2440,1471691
+20220218,1135,2440,2440,2435,2435,432372
+20220218,1136,2435,2445,2435,2440,294408
+20220218,1137,2445,2445,2435,2440,386717
+20220218,1138,2440,2445,2435,2445,181045
+20220218,1139,2440,2445,2435,2440,149600
+20220218,1140,2440,2440,2435,2440,7712
+20220218,1141,2440,2445,2440,2440,166934
+20220218,1142,2440,2445,2440,2445,19586
+20220218,1143,2445,2445,2440,2445,12348
+20220218,1144,2440,2445,2440,2440,22502
+20220218,1145,2445,2445,2440,2440,423903
+20220218,1146,2440,2440,2435,2440,49691
+20220218,1147,2440,2440,2435,2435,7655
+20220218,1148,2440,2440,2435,2435,3470
+20220218,1149,2435,2440,2435,2440,11367
+20220218,1150,2440,2445,2435,2440,717365
+20220218,1151,2440,2440,2440,2440,297201
+20220218,1152,2440,2440,2440,2440,35368
+20220218,1153,2440,2440,2435,2435,14903
+20220218,1154,2435,2440,2435,2435,1121174
+20220218,1155,2435,2440,2435,2435,14484
+20220218,1156,2440,2440,2435,2435,21381
+20220218,1157,2440,2440,2435,2435,23700
+20220218,1158,2435,2440,2435,2435,53685
+20220218,1159,2440,2440,2435,2440,3216
+20220218,1200,2440,2440,2435,2440,2171
+20220218,1201,2440,2440,2435,2440,61456
+20220218,1202,2440,2445,2435,2445,696821
+20220218,1203,2445,2445,2440,2440,54347
+20220218,1204,2440,2445,2440,2445,1930
+20220218,1205,2445,2445,2440,2445,15663
+20220218,1206,2445,2445,2440,2445,177505
+20220218,1207,2445,2445,2440,2445,26263
+20220218,1208,2445,2445,2440,2445,169172
+20220218,1209,2445,2450,2440,2445,2025823
+20220218,1210,2445,2445,2440,2440,26068
+20220218,1211,2445,2445,2440,2440,363909
+20220218,1212,2435,2440,2435,2440,61943
+20220218,1213,2435,2440,2435,2435,6586
+20220218,1214,2435,2440,2435,2440,22103
+20220218,1215,2440,2440,2435,2440,1024429
+20220218,1216,2440,2440,2435,2440,112395
+20220218,1217,2440,2440,2435,2435,63037
+20220218,1218,2440,2440,2435,2440,14100
+20220218,1219,2435,2435,2435,2435,38446
+20220218,1220,2435,2435,2430,2435,932337
+20220218,1221,2435,2435,2430,2430,54772
+20220218,1222,2430,2435,2430,2435,48789
+20220218,1223,2435,2435,2430,2430,31689
+20220218,1224,2435,2440,2430,2435,289772
+20220218,1225,2435,2435,2430,2435,129029
+20220218,1226,2435,2435,2430,2435,14108
+20220218,1227,2435,2435,2430,2435,147676
+20220218,1228,2430,2435,2425,2430,1736456
+20220218,1229,2425,2430,2425,2425,28551
+20220218,1230,2430,2430,2420,2420,2665192
+20220218,1231,2425,2425,2420,2425,162631
+20220218,1232,2425,2425,2415,2420,3571337
+20220218,1233,2420,2425,2415,2420,559930
+20220218,1234,2425,2425,2420,2420,237483
+20220218,1235,2420,2425,2420,2425,193368
+20220218,1236,2425,2425,2420,2425,9901
+20220218,1237,2425,2430,2420,2425,490758
+20220218,1238,2425,2430,2425,2430,76718
+20220218,1239,2430,2430,2425,2425,42151
+20220218,1240,2425,2430,2425,2430,52511
+20220218,1241,2425,2430,2425,2425,75774
+20220218,1242,2430,2430,2425,2425,125788
+20220218,1243,2425,2435,2425,2430,1162926
+20220218,1244,2430,2435,2430,2430,318765
+20220218,1245,2430,2435,2430,2430,239689
+20220218,1246,2430,2435,2430,2430,101407
+20220218,1247,2430,2435,2430,2430,65257
+20220218,1248,2435,2435,2430,2430,180060
+20220218,1249,2430,2430,2425,2425,28211
+20220218,1250,2425,2430,2425,2425,7127
+20220218,1251,2425,2430,2425,2425,92415
+20220218,1252,2425,2435,2425,2435,401691
+20220218,1253,2430,2435,2430,2430,144878
+20220218,1254,2430,2430,2425,2430,52266
+20220218,1255,2430,2430,2425,2430,131088
+20220218,1256,2435,2435,2430,2430,16201
+20220218,1257,2430,2435,2425,2430,153417
+20220218,1258,2425,2435,2425,2430,72662
+20220218,1259,2430,2435,2430,2435,403597
+20220218,1300,2435,2435,2430,2435,14805
+20220218,1301,2435,2435,2430,2435,42263
+20220218,1302,2430,2430,2425,2430,509983
+20220218,1303,2430,2435,2430,2430,102944
+20220218,1304,2430,2435,2425,2430,56763
+20220218,1305,2430,2430,2425,2430,196676
+20220218,1306,2430,2435,2430,2435,16533
+20220218,1307,2435,2435,2430,2430,30335
+20220218,1308,2435,2435,2430,2430,714568
+20220218,1309,2435,2435,2430,2435,1070291
+20220218,1310,2435,2435,2435,2435,4136
+20220218,1311,2435,2435,2430,2435,29416
+20220218,1312,2435,2435,2430,2430,2786
+20220218,1313,2435,2440,2430,2440,701399
+20220218,1314,2435,2435,2435,2435,417354
+20220218,1315,2435,2435,2430,2435,138330
+20220218,1316,2435,2435,2430,2435,190471
+20220218,1317,2440,2440,2435,2435,550299
+20220218,1318,2435,2435,2430,2430,237696
+20220218,1319,2435,2435,2430,2435,3398
+20220218,1320,2435,2435,2430,2430,21051
+20220218,1321,2435,2435,2425,2425,1033373
+20220218,1322,2430,2435,2430,2435,106597
+20220218,1323,2435,2435,2430,2435,55254
+20220218,1324,2435,2435,2430,2430,53901
+20220218,1325,2430,2435,2430,2430,390636
+20220218,1326,2430,2435,2425,2430,784593
+20220218,1327,2430,2430,2425,2430,21926
+20220218,1328,2430,2430,2425,2430,32550
+20220218,1329,2425,2430,2425,2430,77947
+20220218,1330,2425,2430,2425,2430,47998
+20220218,1331,2430,2435,2430,2435,499199
+20220218,1332,2435,2435,2430,2435,32398
+20220218,1333,2435,2435,2430,2435,77461
+20220218,1334,2435,2435,2430,2435,6321
+20220218,1335,2435,2435,2430,2435,1956
+20220218,1336,2435,2435,2430,2435,140107
+20220218,1337,2435,2435,2430,2435,7440
+20220218,1338,2430,2435,2430,2430,11155
+20220218,1339,2435,2435,2430,2430,3362
+20220218,1340,2435,2435,2435,2435,751
+20220218,1341,2435,2435,2425,2430,275576
+20220218,1342,2430,2430,2425,2430,210654
+20220218,1343,2430,2430,2425,2430,16028
+20220218,1344,2430,2430,2425,2425,122401
+20220218,1345,2430,2430,2425,2425,101243
+20220218,1346,2425,2430,2425,2425,42220
+20220218,1347,2425,2430,2425,2430,91641
+20220218,1348,2430,2435,2425,2430,1037263
+20220218,1349,2430,2430,2425,2430,162510
+20220218,1350,2430,2430,2425,2430,250929
+20220218,1351,2430,2435,2430,2430,181379
+20220218,1352,2430,2430,2425,2430,31207
+20220218,1353,2430,2430,2430,2430,26229
+20220218,1354,2430,2430,2425,2430,11402
+20220218,1355,2430,2430,2425,2430,11904
+20220218,1356,2430,2430,2425,2430,66671
+20220218,1357,2430,2430,2425,2430,115063
+20220218,1358,2430,2430,2430,2430,30389
+20220218,1359,2430,2430,2425,2425,39524
+20220218,1400,2430,2430,2430,2430,9532
+20220218,1401,2430,2430,2425,2425,36564
+20220218,1402,2425,2430,2425,2425,163718
+20220218,1403,2430,2430,2420,2420,1711239
+20220218,1404,2425,2430,2420,2425,355290
+20220218,1405,2425,2430,2420,2425,67345
+20220218,1406,2425,2425,2420,2425,93033
+20220218,1407,2425,2430,2425,2430,411844
+20220218,1408,2430,2430,2425,2425,20930
+20220218,1409,2425,2430,2425,2430,12340
+20220218,1410,2430,2430,2425,2430,22656
+20220218,1411,2430,2430,2425,2425,29048
+20220218,1412,2430,2430,2425,2430,3151
+20220218,1413,2430,2430,2425,2430,201409
+20220218,1414,2430,2430,2425,2430,190095
+20220218,1415,2430,2430,2425,2430,1587381
+20220218,1416,2430,2435,2430,2430,58847
+20220218,1417,2430,2435,2430,2430,248072
+20220218,1418,2430,2430,2425,2425,47081
+20220218,1419,2425,2430,2425,2425,12186
+20220218,1420,2430,2430,2425,2425,20746
+20220218,1421,2425,2430,2425,2430,39465
+20220218,1422,2425,2430,2425,2430,8856
+20220218,1423,2425,2430,2425,2430,7120
+20220218,1424,2430,2430,2430,2430,13662
+20220218,1425,2430,2430,2425,2430,415494
+20220218,1426,2430,2430,2425,2425,297834
+20220218,1427,2430,2435,2430,2430,186694
+20220218,1428,2430,2430,2425,2430,448422
+20220218,1429,2430,2430,2425,2430,108270
+20220218,1430,2435,2435,2430,2435,109788
+20220218,1431,2435,2435,2430,2430,77622
+20220218,1432,2430,2435,2430,2430,46508
+20220218,1433,2430,2435,2430,2435,15825
+20220218,1434,2435,2435,2430,2430,1870
+20220218,1435,2430,2435,2430,2435,9694
+20220218,1436,2435,2435,2430,2430,610023
+20220218,1437,2425,2430,2425,2430,3791
+20220218,1438,2425,2430,2425,2430,4877
+20220218,1439,2430,2430,2425,2425,9521
+20220218,1440,2425,2430,2425,2430,23745
+20220218,1441,2425,2430,2425,2430,3991
+20220218,1442,2425,2430,2425,2430,1316129
+20220218,1443,2430,2430,2425,2430,235604
+20220218,1444,2430,2435,2430,2430,167767
+20220218,1445,2430,2430,2425,2425,60775
+20220218,1446,2425,2430,2425,2425,23825
+20220218,1447,2425,2430,2425,2425,42290
+20220218,1448,2430,2430,2425,2425,1213466
+20220218,1449,2425,2425,2420,2420,85015
+20220218,1450,2420,2425,2420,2420,122959
+20220218,1451,2420,2425,2420,2425,227093
+20220218,1452,2425,2425,2420,2425,62443
+20220218,1453,2420,2425,2420,2420,49816
+20220218,1454,2420,2425,2420,2420,66009
+20220218,1455,2425,2430,2420,2425,658669
+20220218,1456,2425,2430,2420,2425,201301
+20220218,1457,2430,2430,2425,2425,73953
+20220218,1458,2425,2430,2425,2425,150298
+20220218,1459,2425,2430,2425,2425,44689
+20220218,1500,2425,2430,2425,2430,182899
+20220218,1501,2430,2440,2430,2435,4652872
+20220218,1502,2435,2440,2435,2435,596779
+20220218,1503,2435,2435,2430,2430,983364
+20220218,1504,2430,2435,2430,2430,212506
+20220218,1505,2430,2435,2430,2430,1042370
+20220218,1506,2430,2430,2425,2430,267532
+20220218,1507,2430,2430,2425,2430,269235
+20220218,1508,2430,2435,2425,2430,238505
+20220218,1509,2430,2435,2425,2430,216860
+20220218,1510,2430,2430,2425,2430,91810
+20220218,1511,2430,2430,2425,2425,117384
+20220218,1512,2425,2435,2425,2430,710961
+20220218,1513,2430,2435,2425,2430,129192
+20220218,1514,2425,2430,2425,2430,696939
+20220218,1515,2430,2435,2430,2435,338073
+20220218,1516,2430,2435,2430,2430,131453
+20220218,1517,2435,2435,2430,2430,59284
+20220218,1518,2435,2435,2425,2430,918538
+20220218,1519,2430,2430,2425,2425,145540
+20220218,1520,2430,2430,2425,2425,1743528
+20220218,1530,2425,2425,2425,2425,2653008