init

resources/hts/252670_20220221.csv

@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20220221,0901,2505,2520,2505,2515,17841728
+20220221,0902,2515,2525,2505,2510,6641459
+20220221,0903,2510,2515,2505,2510,4464139
+20220221,0904,2510,2515,2505,2510,4332548
+20220221,0905,2510,2515,2505,2515,1661056
+20220221,0906,2515,2520,2510,2515,4931150
+20220221,0907,2515,2525,2515,2525,3765185
+20220221,0908,2520,2530,2520,2520,6920423
+20220221,0909,2520,2525,2520,2520,1622634
+20220221,0910,2520,2530,2520,2525,2678233
+20220221,0911,2530,2530,2525,2530,320485
+20220221,0912,2525,2530,2520,2520,908242
+20220221,0913,2520,2525,2520,2520,931358
+20220221,0914,2520,2525,2515,2515,1403765
+20220221,0915,2515,2525,2515,2515,1955776
+20220221,0916,2515,2525,2515,2525,1750697
+20220221,0917,2525,2525,2520,2520,326666
+20220221,0918,2520,2525,2515,2520,1716583
+20220221,0919,2520,2525,2515,2520,1055221
+20220221,0920,2520,2525,2515,2515,628873
+20220221,0921,2520,2525,2515,2520,1002625
+20220221,0922,2515,2525,2515,2520,755522
+20220221,0923,2520,2520,2515,2520,235851
+20220221,0924,2520,2520,2515,2515,267550
+20220221,0925,2515,2520,2515,2515,484225
+20220221,0926,2515,2525,2515,2520,1994867
+20220221,0927,2520,2520,2515,2520,202862
+20220221,0928,2515,2520,2515,2515,83331
+20220221,0929,2520,2525,2520,2525,768881
+20220221,0930,2525,2525,2520,2525,196176
+20220221,0931,2525,2525,2520,2520,147220
+20220221,0932,2520,2525,2520,2525,267555
+20220221,0933,2520,2525,2510,2510,1921437
+20220221,0934,2510,2515,2505,2510,2501480
+20220221,0935,2510,2515,2505,2510,898427
+20220221,0936,2510,2515,2510,2510,858770
+20220221,0937,2510,2515,2500,2510,2854830
+20220221,0938,2505,2515,2505,2510,1512460
+20220221,0939,2510,2515,2505,2515,448602
+20220221,0940,2515,2515,2510,2515,1255288
+20220221,0941,2515,2515,2510,2515,301891
+20220221,0942,2515,2515,2510,2510,40564
+20220221,0943,2515,2515,2510,2510,66304
+20220221,0944,2515,2515,2505,2510,548879
+20220221,0945,2505,2510,2505,2505,110601
+20220221,0946,2505,2510,2500,2500,1132373
+20220221,0947,2505,2510,2505,2505,327442
+20220221,0948,2510,2510,2505,2510,161321
+20220221,0949,2510,2515,2505,2510,1575492
+20220221,0950,2510,2510,2505,2505,307923
+20220221,0951,2505,2505,2495,2495,2788335
+20220221,0952,2500,2505,2495,2500,852403
+20220221,0953,2500,2505,2495,2500,254260
+20220221,0954,2495,2500,2490,2490,2568576
+20220221,0955,2490,2490,2480,2480,2577455
+20220221,0956,2485,2485,2475,2480,4402868
+20220221,0957,2485,2485,2475,2485,2099673
+20220221,0958,2485,2490,2480,2485,1879706
+20220221,0959,2485,2490,2485,2485,97558
+20220221,1000,2485,2490,2480,2485,724673
+20220221,1001,2480,2490,2480,2485,838898
+20220221,1002,2480,2490,2480,2490,921509
+20220221,1003,2490,2495,2485,2495,1199579
+20220221,1004,2495,2495,2485,2490,719382
+20220221,1005,2490,2490,2480,2485,908283
+20220221,1006,2480,2485,2475,2480,1779380
+20220221,1007,2480,2490,2480,2490,864196
+20220221,1008,2490,2490,2475,2480,721912
+20220221,1009,2480,2480,2475,2480,316681
+20220221,1010,2475,2480,2475,2480,721693
+20220221,1011,2480,2480,2470,2475,3070191
+20220221,1012,2475,2480,2470,2475,1228807
+20220221,1013,2475,2475,2470,2470,3758193
+20220221,1014,2470,2475,2465,2470,2360911
+20220221,1015,2470,2475,2465,2475,868198
+20220221,1016,2470,2475,2470,2475,356219
+20220221,1017,2475,2475,2470,2475,320515
+20220221,1018,2475,2480,2470,2475,1942954
+20220221,1019,2470,2480,2470,2470,832560
+20220221,1020,2475,2475,2470,2470,80761
+20220221,1021,2470,2475,2470,2475,92262
+20220221,1022,2475,2480,2470,2475,1294114
+20220221,1023,2475,2475,2465,2470,1930505
+20220221,1024,2470,2470,2465,2470,443982
+20220221,1025,2465,2470,2465,2465,269069
+20220221,1026,2465,2470,2465,2465,143640
+20220221,1027,2465,2470,2465,2470,32819
+20220221,1028,2470,2470,2465,2470,92345
+20220221,1029,2465,2470,2465,2465,598966
+20220221,1030,2465,2475,2465,2470,1504304
+20220221,1031,2475,2475,2470,2475,447286
+20220221,1032,2475,2475,2470,2475,45756
+20220221,1033,2470,2475,2465,2470,765443
+20220221,1034,2470,2475,2465,2465,300078
+20220221,1035,2465,2470,2460,2460,1188332
+20220221,1036,2460,2465,2455,2460,1725449
+20220221,1037,2455,2460,2455,2460,822054
+20220221,1038,2460,2465,2455,2460,1990693
+20220221,1039,2460,2460,2455,2460,162002
+20220221,1040,2460,2460,2450,2455,1315053
+20220221,1041,2455,2460,2450,2455,1360765
+20220221,1042,2455,2460,2455,2455,1407543
+20220221,1043,2455,2460,2455,2460,162853
+20220221,1044,2460,2460,2455,2460,731927
+20220221,1045,2460,2460,2455,2460,724894
+20220221,1046,2460,2465,2460,2465,140109
+20220221,1047,2465,2465,2460,2465,195156
+20220221,1048,2465,2465,2460,2460,143273
+20220221,1049,2460,2465,2460,2465,1056370
+20220221,1050,2465,2465,2460,2465,105125
+20220221,1051,2465,2465,2460,2465,65602
+20220221,1052,2460,2465,2455,2460,1911361
+20220221,1053,2460,2465,2460,2465,147770
+20220221,1054,2465,2465,2460,2465,867046
+20220221,1055,2460,2470,2460,2465,751326
+20220221,1056,2465,2470,2465,2465,1056349
+20220221,1057,2465,2465,2460,2465,471597
+20220221,1058,2465,2465,2460,2465,47268
+20220221,1059,2465,2465,2455,2460,1518318
+20220221,1100,2460,2465,2460,2465,22424
+20220221,1101,2465,2465,2460,2465,29286
+20220221,1102,2465,2465,2460,2465,83893
+20220221,1103,2460,2465,2460,2460,61468
+20220221,1104,2460,2460,2455,2460,358084
+20220221,1105,2460,2460,2455,2455,19280
+20220221,1106,2455,2460,2455,2460,153482
+20220221,1107,2460,2460,2455,2460,594485
+20220221,1108,2465,2465,2455,2460,223858
+20220221,1109,2460,2460,2450,2455,1303673
+20220221,1110,2455,2455,2450,2455,798211
+20220221,1111,2455,2455,2450,2455,82013
+20220221,1112,2455,2455,2450,2455,375768
+20220221,1113,2455,2460,2450,2455,389102
+20220221,1114,2455,2460,2450,2455,274803
+20220221,1115,2455,2460,2455,2460,367728
+20220221,1116,2460,2460,2455,2460,40202
+20220221,1117,2460,2460,2455,2460,715400
+20220221,1118,2460,2460,2455,2460,37447
+20220221,1119,2460,2465,2455,2460,537081
+20220221,1120,2460,2460,2455,2460,89116
+20220221,1121,2460,2460,2455,2455,19009
+20220221,1122,2455,2460,2455,2455,1200514
+20220221,1123,2455,2460,2450,2455,277711
+20220221,1124,2455,2455,2450,2455,111140
+20220221,1125,2455,2455,2450,2455,186523
+20220221,1126,2455,2455,2450,2455,341971
+20220221,1127,2460,2460,2455,2460,89339
+20220221,1128,2460,2460,2455,2460,20008
+20220221,1129,2460,2460,2455,2460,37098
+20220221,1130,2460,2460,2460,2460,30845
+20220221,1131,2460,2460,2455,2455,584459
+20220221,1132,2455,2455,2450,2455,81895
+20220221,1133,2455,2455,2450,2455,55359
+20220221,1134,2455,2455,2445,2450,4564306
+20220221,1135,2450,2450,2440,2445,1972220
+20220221,1136,2445,2445,2440,2440,519795
+20220221,1137,2440,2445,2440,2445,576144
+20220221,1138,2440,2450,2440,2445,1281517
+20220221,1139,2445,2450,2445,2450,24342
+20220221,1140,2450,2450,2445,2445,71844
+20220221,1141,2450,2455,2445,2450,514983
+20220221,1142,2450,2455,2445,2450,285065
+20220221,1143,2450,2455,2445,2450,197890
+20220221,1144,2450,2455,2450,2450,157672
+20220221,1145,2455,2455,2450,2455,61953
+20220221,1146,2450,2455,2450,2455,21931
+20220221,1147,2455,2455,2450,2455,7202
+20220221,1148,2455,2455,2450,2455,5262
+20220221,1149,2455,2455,2450,2450,432452
+20220221,1150,2445,2450,2445,2450,76596
+20220221,1151,2450,2450,2445,2450,26751
+20220221,1152,2450,2450,2445,2450,73628
+20220221,1153,2450,2455,2450,2450,108330
+20220221,1154,2450,2455,2450,2455,2909
+20220221,1155,2455,2455,2455,2455,728
+20220221,1156,2455,2455,2450,2450,352725
+20220221,1157,2450,2455,2445,2450,81031
+20220221,1158,2450,2450,2450,2450,122083
+20220221,1159,2450,2455,2445,2455,81764
+20220221,1200,2455,2455,2450,2450,151386
+20220221,1201,2455,2455,2450,2450,85461
+20220221,1202,2450,2455,2450,2450,80140
+20220221,1203,2450,2450,2445,2450,13078
+20220221,1204,2450,2450,2445,2445,8419
+20220221,1205,2445,2450,2445,2450,197740
+20220221,1206,2450,2450,2445,2445,26921
+20220221,1207,2445,2450,2445,2450,446
+20220221,1208,2445,2450,2445,2445,24101
+20220221,1209,2450,2450,2445,2445,50034
+20220221,1210,2450,2450,2445,2445,7914
+20220221,1211,2450,2450,2445,2450,26064
+20220221,1212,2445,2450,2445,2450,620394
+20220221,1213,2450,2450,2445,2450,40621
+20220221,1214,2450,2450,2445,2450,21543
+20220221,1215,2445,2450,2445,2445,302486
+20220221,1216,2450,2450,2445,2445,21941
+20220221,1217,2450,2450,2445,2450,28899
+20220221,1218,2445,2455,2445,2455,170219
+20220221,1219,2455,2455,2445,2450,581181
+20220221,1220,2450,2455,2445,2450,142258
+20220221,1221,2450,2455,2450,2455,51968
+20220221,1222,2455,2455,2450,2455,83189
+20220221,1223,2455,2455,2450,2455,31011
+20220221,1224,2455,2455,2445,2445,195231
+20220221,1225,2450,2455,2445,2455,161628
+20220221,1226,2450,2455,2450,2455,28137
+20220221,1227,2455,2455,2450,2455,14916
+20220221,1228,2455,2455,2450,2455,71106
+20220221,1229,2455,2455,2450,2455,90480
+20220221,1230,2455,2460,2455,2460,1379214
+20220221,1231,2460,2460,2450,2455,375923
+20220221,1232,2455,2460,2450,2460,191381
+20220221,1233,2455,2460,2455,2455,129276
+20220221,1234,2455,2465,2455,2460,1463952
+20220221,1235,2465,2465,2460,2465,289226
+20220221,1236,2460,2465,2455,2455,943741
+20220221,1237,2460,2460,2455,2460,145438
+20220221,1238,2460,2460,2460,2460,450572
+20220221,1239,2460,2460,2455,2455,13119
+20220221,1240,2455,2460,2455,2455,26937
+20220221,1241,2455,2460,2455,2460,187938
+20220221,1242,2460,2465,2460,2460,738878
+20220221,1243,2460,2460,2455,2460,115284
+20220221,1244,2460,2460,2455,2455,60463
+20220221,1245,2460,2460,2455,2460,80297
+20220221,1246,2460,2460,2455,2460,66240
+20220221,1247,2460,2460,2455,2460,110185
+20220221,1248,2460,2460,2455,2455,112662
+20220221,1249,2460,2460,2455,2455,167982
+20220221,1250,2460,2460,2455,2460,7411
+20220221,1251,2460,2460,2455,2460,21460
+20220221,1252,2460,2460,2460,2460,40983
+20220221,1253,2460,2460,2455,2460,28390
+20220221,1254,2460,2460,2455,2460,45138
+20220221,1255,2460,2465,2455,2460,665181
+20220221,1256,2460,2460,2455,2460,54738
+20220221,1257,2460,2460,2460,2460,52357
+20220221,1258,2460,2460,2455,2460,13854
+20220221,1259,2460,2460,2455,2460,5034
+20220221,1300,2460,2460,2455,2460,5795
+20220221,1301,2460,2465,2455,2460,321284
+20220221,1302,2460,2465,2455,2460,702512
+20220221,1303,2465,2465,2460,2465,38686
+20220221,1304,2460,2465,2460,2460,437279
+20220221,1305,2460,2465,2460,2460,113716
+20220221,1306,2460,2460,2455,2455,127143
+20220221,1307,2460,2460,2455,2460,13352
+20220221,1308,2460,2460,2455,2455,28729
+20220221,1309,2455,2460,2455,2455,13949
+20220221,1310,2455,2455,2455,2455,68249
+20220221,1311,2460,2460,2455,2460,473406
+20220221,1312,2460,2460,2455,2460,18935
+20220221,1313,2460,2460,2460,2460,404014
+20220221,1314,2460,2460,2460,2460,97768
+20220221,1315,2460,2460,2455,2460,3344
+20220221,1316,2460,2460,2455,2455,540
+20220221,1317,2455,2460,2455,2460,944050
+20220221,1318,2455,2460,2455,2455,45836
+20220221,1319,2455,2460,2455,2460,615980
+20220221,1320,2455,2460,2455,2460,100089
+20220221,1321,2455,2460,2455,2455,19271
+20220221,1322,2455,2460,2455,2460,7382
+20220221,1323,2455,2455,2455,2455,108259
+20220221,1324,2460,2460,2460,2460,70
+20220221,1325,2455,2460,2455,2460,759
+20220221,1326,2460,2460,2460,2460,6343
+20220221,1327,2455,2455,2455,2455,7208
+20220221,1328,2460,2460,2455,2455,542627
+20220221,1329,2450,2455,2450,2450,223089
+20220221,1330,2450,2455,2450,2450,153928
+20220221,1331,2450,2455,2450,2450,191404
+20220221,1332,2455,2455,2450,2455,10814
+20220221,1333,2450,2455,2450,2450,908325
+20220221,1334,2450,2455,2445,2450,213419
+20220221,1335,2450,2455,2445,2450,174605
+20220221,1336,2450,2450,2445,2450,52727
+20220221,1337,2450,2450,2445,2450,363311
+20220221,1338,2450,2455,2445,2450,629154
+20220221,1339,2450,2455,2445,2450,217415
+20220221,1340,2450,2450,2445,2450,8744
+20220221,1341,2450,2450,2445,2450,3817
+20220221,1342,2450,2450,2445,2450,15479
+20220221,1343,2450,2450,2445,2445,448984
+20220221,1344,2450,2450,2440,2445,2216055
+20220221,1345,2445,2450,2440,2445,512728
+20220221,1346,2445,2445,2440,2445,329819
+20220221,1347,2440,2445,2440,2440,146199
+20220221,1348,2440,2445,2440,2445,69582
+20220221,1349,2445,2445,2440,2445,73395
+20220221,1350,2440,2445,2440,2440,51432
+20220221,1351,2445,2445,2435,2440,3240565
+20220221,1352,2440,2445,2440,2440,471490
+20220221,1353,2440,2445,2435,2440,220814
+20220221,1354,2440,2440,2435,2440,572455
+20220221,1355,2440,2440,2435,2440,29192
+20220221,1356,2440,2440,2435,2440,188671
+20220221,1357,2440,2440,2440,2440,92502
+20220221,1358,2440,2445,2435,2445,429468
+20220221,1359,2445,2445,2440,2445,82993
+20220221,1400,2445,2445,2440,2445,27299
+20220221,1401,2445,2445,2440,2445,4691
+20220221,1402,2445,2445,2440,2440,373712
+20220221,1403,2440,2440,2440,2440,198935
+20220221,1404,2445,2445,2435,2445,213924
+20220221,1405,2440,2445,2440,2440,8163
+20220221,1406,2440,2445,2440,2440,34878
+20220221,1407,2445,2445,2440,2440,16954
+20220221,1408,2445,2450,2440,2445,668801
+20220221,1409,2445,2445,2445,2445,1343247
+20220221,1410,2445,2445,2440,2445,360826
+20220221,1411,2445,2450,2445,2445,214469
+20220221,1412,2445,2450,2445,2445,186057
+20220221,1413,2450,2450,2440,2445,37058
+20220221,1414,2445,2450,2445,2450,89723
+20220221,1415,2450,2450,2445,2450,2762
+20220221,1416,2450,2450,2445,2445,274920
+20220221,1417,2445,2445,2440,2445,79017
+20220221,1418,2440,2445,2440,2440,56735
+20220221,1419,2445,2445,2440,2440,14958
+20220221,1420,2440,2445,2440,2445,51723
+20220221,1421,2440,2445,2440,2445,32998
+20220221,1422,2445,2445,2440,2440,41801
+20220221,1423,2440,2445,2440,2445,24054
+20220221,1424,2445,2445,2440,2445,39327
+20220221,1425,2445,2445,2440,2445,9170
+20220221,1426,2445,2445,2440,2440,1241335
+20220221,1427,2440,2440,2435,2440,108738
+20220221,1428,2440,2440,2435,2440,83474
+20220221,1429,2435,2440,2430,2435,4553618
+20220221,1430,2435,2440,2435,2440,980912
+20220221,1431,2440,2440,2435,2440,85053
+20220221,1432,2440,2440,2435,2440,1041818
+20220221,1433,2440,2445,2440,2440,66095
+20220221,1434,2440,2445,2435,2440,56228
+20220221,1435,2440,2445,2440,2440,165590
+20220221,1436,2440,2445,2440,2445,82690
+20220221,1437,2445,2445,2440,2440,157364
+20220221,1438,2440,2445,2440,2440,27934
+20220221,1439,2440,2445,2435,2440,109761
+20220221,1440,2440,2445,2440,2440,9010
+20220221,1441,2440,2440,2440,2440,239286
+20220221,1442,2440,2440,2435,2440,130875
+20220221,1443,2440,2445,2440,2440,38778
+20220221,1444,2445,2445,2440,2440,1112283
+20220221,1445,2445,2445,2440,2445,104796
+20220221,1446,2445,2445,2440,2440,135840
+20220221,1447,2440,2445,2435,2440,55872
+20220221,1448,2440,2445,2440,2440,8334
+20220221,1449,2440,2445,2440,2445,28045
+20220221,1450,2445,2445,2440,2440,23135
+20220221,1451,2440,2445,2440,2440,10597
+20220221,1452,2445,2445,2440,2440,15737
+20220221,1453,2440,2445,2440,2445,32839
+20220221,1454,2445,2445,2440,2445,79023
+20220221,1455,2440,2440,2435,2435,790997
+20220221,1456,2440,2445,2435,2440,283070
+20220221,1457,2440,2445,2440,2440,361513
+20220221,1458,2440,2445,2440,2440,7066
+20220221,1459,2440,2445,2440,2440,8733
+20220221,1500,2440,2445,2440,2440,174182
+20220221,1501,2440,2445,2440,2440,191372
+20220221,1502,2440,2440,2435,2435,663534
+20220221,1503,2435,2440,2435,2440,1473723
+20220221,1504,2440,2440,2435,2435,126760
+20220221,1505,2435,2440,2435,2440,73513
+20220221,1506,2440,2440,2430,2435,459991
+20220221,1507,2435,2435,2430,2435,74225
+20220221,1508,2435,2435,2430,2435,141547
+20220221,1509,2435,2435,2430,2435,31042
+20220221,1510,2435,2435,2430,2430,116363
+20220221,1511,2435,2435,2430,2435,175287
+20220221,1512,2435,2435,2430,2435,23497
+20220221,1513,2435,2435,2430,2435,34085
+20220221,1514,2430,2435,2430,2430,530453
+20220221,1515,2430,2435,2425,2430,2854822
+20220221,1516,2430,2435,2425,2430,269168
+20220221,1517,2425,2430,2425,2430,172084
+20220221,1518,2425,2435,2425,2435,1575424
+20220221,1519,2430,2435,2425,2430,257296
+20220221,1520,2430,2435,2425,2435,565654
+20220221,1530,2430,2430,2430,2430,2022893