init

resources/hts/252670_20210107.csv

@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20210107,0901,2290,2300,2290,2300,6431859
+20210107,0902,2295,2305,2290,2295,3468951
+20210107,0903,2295,2305,2290,2300,2960145
+20210107,0904,2300,2305,2295,2305,1582346
+20210107,0905,2305,2310,2300,2305,1457764
+20210107,0906,2305,2305,2290,2300,2973368
+20210107,0907,2300,2305,2295,2300,1360086
+20210107,0908,2305,2305,2300,2305,295519
+20210107,0909,2300,2305,2295,2295,1079178
+20210107,0910,2300,2300,2290,2295,3110206
+20210107,0911,2295,2305,2295,2295,918103
+20210107,0912,2300,2300,2280,2285,4039340
+20210107,0913,2280,2285,2280,2280,1486884
+20210107,0914,2280,2290,2280,2285,1965216
+20210107,0915,2290,2290,2280,2285,925517
+20210107,0916,2285,2285,2280,2285,1765835
+20210107,0917,2285,2290,2280,2290,431377
+20210107,0918,2290,2290,2275,2280,1763888
+20210107,0919,2280,2280,2270,2275,2519876
+20210107,0920,2275,2280,2270,2280,600809
+20210107,0921,2275,2290,2275,2290,1051005
+20210107,0922,2290,2300,2285,2295,3103491
+20210107,0923,2295,2295,2285,2290,1116316
+20210107,0924,2295,2300,2290,2295,956190
+20210107,0925,2295,2300,2290,2295,2359381
+20210107,0926,2295,2295,2285,2290,742317
+20210107,0927,2290,2295,2285,2295,238969
+20210107,0928,2295,2295,2285,2290,388510
+20210107,0929,2290,2300,2285,2295,664342
+20210107,0930,2300,2300,2290,2290,229648
+20210107,0931,2290,2295,2280,2285,1404622
+20210107,0932,2285,2295,2280,2290,698607
+20210107,0933,2285,2290,2280,2285,470414
+20210107,0934,2285,2285,2275,2280,2075114
+20210107,0935,2280,2285,2275,2275,1182083
+20210107,0936,2280,2280,2275,2275,64393
+20210107,0937,2275,2285,2275,2280,1391845
+20210107,0938,2280,2285,2275,2280,618049
+20210107,0939,2280,2285,2275,2280,504557
+20210107,0940,2280,2285,2275,2280,312704
+20210107,0941,2280,2285,2275,2280,211330
+20210107,0942,2280,2285,2275,2280,234856
+20210107,0943,2280,2280,2275,2280,193925
+20210107,0944,2275,2280,2275,2280,291764
+20210107,0945,2275,2280,2270,2275,2589414
+20210107,0946,2275,2275,2265,2270,1528634
+20210107,0947,2270,2275,2265,2275,461593
+20210107,0948,2275,2275,2270,2275,222689
+20210107,0949,2275,2275,2270,2275,324920
+20210107,0950,2275,2275,2270,2275,53147
+20210107,0951,2270,2275,2265,2270,1582558
+20210107,0952,2270,2270,2265,2270,924985
+20210107,0953,2270,2270,2265,2265,951747
+20210107,0954,2270,2270,2265,2265,76491
+20210107,0955,2270,2270,2265,2270,218129
+20210107,0956,2270,2270,2265,2270,590995
+20210107,0957,2270,2270,2260,2265,1854823
+20210107,0958,2265,2270,2260,2270,1762124
+20210107,0959,2270,2270,2260,2265,709409
+20210107,1000,2265,2265,2260,2260,249462
+20210107,1001,2265,2265,2255,2260,2027022
+20210107,1002,2260,2260,2255,2260,519190
+20210107,1003,2260,2260,2255,2260,938880
+20210107,1004,2255,2260,2255,2260,166906
+20210107,1005,2260,2265,2255,2260,1913323
+20210107,1006,2265,2270,2260,2265,982255
+20210107,1007,2265,2270,2265,2270,1281788
+20210107,1008,2270,2270,2265,2270,503229
+20210107,1009,2270,2275,2265,2275,1133207
+20210107,1010,2275,2275,2270,2270,528424
+20210107,1011,2270,2280,2270,2280,1837420
+20210107,1012,2275,2280,2270,2280,595877
+20210107,1013,2280,2285,2275,2280,1623978
+20210107,1014,2285,2285,2275,2285,428207
+20210107,1015,2285,2290,2280,2290,1231199
+20210107,1016,2285,2290,2275,2285,2498487
+20210107,1017,2285,2285,2275,2280,453492
+20210107,1018,2280,2285,2275,2280,1707365
+20210107,1019,2280,2280,2275,2280,479837
+20210107,1020,2280,2280,2275,2275,749362
+20210107,1021,2280,2285,2275,2280,579940
+20210107,1022,2285,2285,2280,2285,67441
+20210107,1023,2285,2285,2280,2280,83710
+20210107,1024,2285,2285,2280,2285,700193
+20210107,1025,2280,2285,2275,2280,891098
+20210107,1026,2280,2280,2270,2275,475674
+20210107,1027,2275,2280,2270,2275,260050
+20210107,1028,2275,2275,2270,2270,711587
+20210107,1029,2270,2270,2265,2270,415498
+20210107,1030,2265,2275,2265,2270,338222
+20210107,1031,2270,2275,2265,2265,481922
+20210107,1032,2270,2275,2265,2270,173544
+20210107,1033,2270,2270,2265,2270,69974
+20210107,1034,2270,2270,2260,2265,1035024
+20210107,1035,2265,2270,2260,2270,1336501
+20210107,1036,2265,2270,2265,2265,345502
+20210107,1037,2265,2265,2260,2265,37397
+20210107,1038,2265,2265,2260,2260,164359
+20210107,1039,2260,2265,2255,2260,1986335
+20210107,1040,2260,2260,2255,2260,364131
+20210107,1041,2260,2265,2255,2260,1317637
+20210107,1042,2260,2260,2255,2260,294691
+20210107,1043,2260,2260,2250,2260,3616219
+20210107,1044,2255,2255,2250,2255,172028
+20210107,1045,2255,2260,2250,2255,645577
+20210107,1046,2255,2255,2250,2255,331841
+20210107,1047,2255,2260,2250,2260,950460
+20210107,1048,2260,2260,2255,2260,374640
+20210107,1049,2260,2260,2250,2255,1665690
+20210107,1050,2255,2260,2250,2255,1166073
+20210107,1051,2255,2255,2250,2255,156325
+20210107,1052,2255,2255,2250,2255,174735
+20210107,1053,2255,2260,2255,2260,302513
+20210107,1054,2260,2260,2250,2255,444338
+20210107,1055,2255,2255,2245,2250,3264556
+20210107,1056,2245,2255,2245,2250,1913530
+20210107,1057,2250,2255,2245,2250,1291363
+20210107,1058,2250,2255,2245,2250,1162125
+20210107,1059,2250,2255,2245,2250,617430
+20210107,1100,2250,2250,2245,2250,61190
+20210107,1101,2250,2250,2245,2250,105073
+20210107,1102,2245,2250,2245,2250,1573343
+20210107,1103,2250,2250,2245,2250,300066
+20210107,1104,2250,2255,2245,2255,1153995
+20210107,1105,2255,2255,2250,2255,772319
+20210107,1106,2255,2255,2250,2250,340347
+20210107,1107,2250,2255,2245,2250,1055844
+20210107,1108,2250,2260,2250,2255,624166
+20210107,1109,2255,2255,2250,2255,214577
+20210107,1110,2255,2255,2250,2255,41240
+20210107,1111,2255,2255,2250,2255,171923
+20210107,1112,2255,2255,2250,2250,934184
+20210107,1113,2250,2255,2245,2250,847674
+20210107,1114,2250,2250,2245,2250,75647
+20210107,1115,2250,2250,2245,2250,43438
+20210107,1116,2250,2250,2245,2250,191814
+20210107,1117,2245,2255,2245,2250,647487
+20210107,1118,2255,2255,2245,2245,860184
+20210107,1119,2245,2250,2240,2240,2207258
+20210107,1120,2240,2245,2240,2245,563694
+20210107,1121,2240,2245,2235,2240,3033648
+20210107,1122,2240,2245,2235,2245,380648
+20210107,1123,2240,2240,2235,2235,1563044
+20210107,1124,2240,2245,2240,2240,716604
+20210107,1125,2235,2245,2235,2240,431418
+20210107,1126,2240,2240,2235,2240,260671
+20210107,1127,2235,2240,2235,2240,665190
+20210107,1128,2240,2240,2235,2240,105927
+20210107,1129,2235,2245,2235,2245,554776
+20210107,1130,2245,2245,2240,2245,583737
+20210107,1131,2245,2250,2240,2240,474036
+20210107,1132,2245,2245,2240,2245,796902
+20210107,1133,2240,2245,2235,2240,234836
+20210107,1134,2240,2245,2235,2240,942954
+20210107,1135,2240,2245,2240,2245,148482
+20210107,1136,2245,2245,2240,2245,17380
+20210107,1137,2245,2245,2240,2245,39540
+20210107,1138,2240,2245,2240,2240,956252
+20210107,1139,2240,2245,2240,2240,198268
+20210107,1140,2245,2245,2240,2245,858188
+20210107,1141,2245,2245,2240,2245,140547
+20210107,1142,2245,2245,2240,2245,50055
+20210107,1143,2245,2245,2240,2245,67947
+20210107,1144,2245,2245,2240,2245,90859
+20210107,1145,2245,2245,2240,2240,37294
+20210107,1146,2240,2245,2240,2245,56206
+20210107,1147,2245,2245,2240,2245,1088376
+20210107,1148,2245,2250,2240,2245,224449
+20210107,1149,2245,2245,2240,2240,38995
+20210107,1150,2245,2250,2240,2245,1197345
+20210107,1151,2250,2250,2245,2250,170696
+20210107,1152,2250,2250,2245,2250,133739
+20210107,1153,2250,2250,2245,2250,182190
+20210107,1154,2245,2250,2240,2240,678168
+20210107,1155,2245,2245,2240,2245,18790
+20210107,1156,2245,2245,2240,2245,42260
+20210107,1157,2240,2245,2240,2240,52334
+20210107,1158,2245,2245,2240,2245,31725
+20210107,1159,2245,2245,2240,2240,149180
+20210107,1200,2245,2245,2240,2245,33941
+20210107,1201,2245,2245,2235,2240,1256768
+20210107,1202,2240,2245,2235,2240,309211
+20210107,1203,2240,2245,2235,2240,322510
+20210107,1204,2240,2240,2235,2235,73342
+20210107,1205,2235,2240,2235,2240,79159
+20210107,1206,2240,2240,2235,2235,113337
+20210107,1207,2235,2240,2235,2240,122643
+20210107,1208,2240,2240,2235,2240,96357
+20210107,1209,2240,2240,2235,2240,343587
+20210107,1210,2240,2240,2235,2235,27268
+20210107,1211,2235,2245,2235,2240,1055836
+20210107,1212,2240,2250,2240,2245,1278000
+20210107,1213,2245,2250,2240,2250,261063
+20210107,1214,2250,2250,2245,2250,76906
+20210107,1215,2250,2250,2245,2245,527182
+20210107,1216,2245,2250,2240,2245,104194
+20210107,1217,2245,2250,2240,2245,354900
+20210107,1218,2245,2250,2240,2245,483756
+20210107,1219,2245,2250,2240,2250,124026
+20210107,1220,2250,2250,2245,2245,40491
+20210107,1221,2250,2250,2240,2245,234145
+20210107,1222,2240,2245,2240,2245,97663
+20210107,1223,2240,2245,2240,2245,31068
+20210107,1224,2245,2245,2240,2245,368691
+20210107,1225,2245,2250,2240,2245,551844
+20210107,1226,2240,2245,2240,2245,48266
+20210107,1227,2245,2250,2240,2245,66391
+20210107,1228,2245,2245,2240,2240,26520
+20210107,1229,2245,2245,2240,2245,50185
+20210107,1230,2245,2245,2240,2240,636988
+20210107,1231,2240,2245,2240,2245,43317
+20210107,1232,2240,2245,2240,2245,505943
+20210107,1233,2245,2245,2240,2240,839251
+20210107,1234,2240,2240,2235,2240,136451
+20210107,1235,2240,2240,2235,2240,35862
+20210107,1236,2240,2240,2235,2235,70609
+20210107,1237,2240,2240,2235,2240,565302
+20210107,1238,2235,2240,2235,2240,37231
+20210107,1239,2240,2240,2235,2240,185564
+20210107,1240,2240,2240,2235,2235,72141
+20210107,1241,2240,2240,2235,2240,80499
+20210107,1242,2240,2240,2235,2240,3195096
+20210107,1243,2235,2235,2230,2235,820415
+20210107,1244,2235,2235,2230,2235,280459
+20210107,1245,2235,2235,2230,2235,564417
+20210107,1246,2230,2230,2225,2230,1825893
+20210107,1247,2230,2230,2225,2230,626306
+20210107,1248,2230,2230,2225,2230,944070
+20210107,1249,2230,2230,2225,2225,843498
+20210107,1250,2225,2230,2225,2230,152859
+20210107,1251,2230,2230,2225,2230,389768
+20210107,1252,2230,2230,2225,2230,152788
+20210107,1253,2230,2230,2225,2230,171811
+20210107,1254,2230,2230,2225,2230,239811
+20210107,1255,2230,2230,2225,2230,25594
+20210107,1256,2230,2230,2225,2230,47845
+20210107,1257,2230,2230,2225,2230,80539
+20210107,1258,2225,2230,2220,2225,2232405
+20210107,1259,2225,2225,2220,2225,219942
+20210107,1300,2220,2225,2220,2220,327163
+20210107,1301,2225,2225,2220,2225,554684
+20210107,1302,2220,2225,2215,2225,4271944
+20210107,1303,2225,2225,2220,2220,163746
+20210107,1304,2225,2225,2220,2225,75907
+20210107,1305,2225,2230,2220,2230,880247
+20210107,1306,2225,2230,2225,2225,1416866
+20210107,1307,2225,2230,2220,2230,346884
+20210107,1308,2230,2235,2225,2230,1333232
+20210107,1309,2230,2230,2225,2230,593874
+20210107,1310,2230,2235,2230,2235,719862
+20210107,1311,2235,2235,2225,2230,652519
+20210107,1312,2230,2230,2225,2230,196835
+20210107,1313,2230,2230,2220,2230,1317202
+20210107,1314,2230,2230,2225,2225,554460
+20210107,1315,2225,2230,2225,2230,135128
+20210107,1316,2230,2230,2220,2225,447645
+20210107,1317,2225,2230,2220,2230,711972
+20210107,1318,2230,2230,2225,2230,140410
+20210107,1319,2230,2230,2220,2225,1095434
+20210107,1320,2225,2230,2220,2225,501039
+20210107,1321,2225,2230,2225,2225,122238
+20210107,1322,2225,2225,2220,2225,36556
+20210107,1323,2225,2225,2220,2220,210507
+20210107,1324,2220,2225,2220,2225,87791
+20210107,1325,2225,2225,2220,2220,1850434
+20210107,1326,2220,2225,2215,2215,1639702
+20210107,1327,2215,2220,2215,2220,618835
+20210107,1328,2220,2220,2215,2220,85169
+20210107,1329,2215,2220,2215,2220,198817
+20210107,1330,2215,2225,2215,2220,1340000
+20210107,1331,2220,2225,2215,2225,497811
+20210107,1332,2225,2225,2220,2220,602074
+20210107,1333,2220,2220,2215,2220,127538
+20210107,1334,2215,2220,2210,2215,979747
+20210107,1335,2215,2215,2210,2215,2608471
+20210107,1336,2215,2215,2210,2215,449292
+20210107,1337,2210,2215,2210,2215,647186
+20210107,1338,2215,2215,2210,2215,467466
+20210107,1339,2215,2215,2210,2215,115690
+20210107,1340,2210,2215,2210,2215,174882
+20210107,1341,2210,2215,2210,2210,1344823
+20210107,1342,2210,2215,2205,2210,789613
+20210107,1343,2205,2215,2205,2210,1857608
+20210107,1344,2210,2215,2210,2215,67043
+20210107,1345,2215,2215,2210,2215,174886
+20210107,1346,2215,2215,2210,2215,1195682
+20210107,1347,2210,2220,2210,2215,1024794
+20210107,1348,2220,2220,2215,2220,611489
+20210107,1349,2220,2225,2215,2220,1471558
+20210107,1350,2220,2220,2210,2215,546181
+20210107,1351,2215,2220,2215,2220,1012069
+20210107,1352,2220,2220,2210,2215,299167
+20210107,1353,2215,2220,2210,2220,178698
+20210107,1354,2220,2220,2215,2220,238321
+20210107,1355,2220,2225,2220,2220,1589401
+20210107,1356,2220,2225,2220,2225,612529
+20210107,1357,2225,2230,2225,2225,799079
+20210107,1358,2225,2230,2225,2230,575633
+20210107,1359,2230,2235,2225,2230,1932239
+20210107,1400,2230,2235,2230,2235,792424
+20210107,1401,2235,2240,2230,2240,954778
+20210107,1402,2240,2240,2230,2240,1665559
+20210107,1403,2240,2240,2230,2235,772322
+20210107,1404,2240,2245,2235,2240,2614281
+20210107,1405,2240,2245,2240,2240,1379994
+20210107,1406,2240,2240,2230,2235,1058525
+20210107,1407,2230,2240,2230,2230,1898700
+20210107,1408,2235,2235,2230,2235,340454
+20210107,1409,2235,2235,2230,2230,865087
+20210107,1410,2230,2235,2225,2230,1229908
+20210107,1411,2230,2235,2230,2235,1124505
+20210107,1412,2240,2245,2235,2245,813054
+20210107,1413,2245,2250,2240,2250,1963604
+20210107,1414,2250,2255,2245,2250,2716734
+20210107,1415,2255,2255,2245,2245,1845062
+20210107,1416,2250,2255,2240,2245,1913412
+20210107,1417,2245,2250,2240,2250,532584
+20210107,1418,2250,2250,2245,2245,711807
+20210107,1419,2250,2250,2245,2250,138589
+20210107,1420,2250,2250,2240,2245,979047
+20210107,1421,2250,2250,2240,2245,1185414
+20210107,1422,2240,2245,2235,2240,1611361
+20210107,1423,2235,2240,2230,2235,2532262
+20210107,1424,2235,2240,2230,2230,928713
+20210107,1425,2235,2240,2235,2240,36968
+20210107,1426,2240,2245,2235,2240,1696574
+20210107,1427,2240,2240,2235,2235,778598
+20210107,1428,2240,2240,2230,2235,1371473
+20210107,1429,2240,2240,2230,2235,789388
+20210107,1430,2235,2235,2230,2235,745364
+20210107,1431,2230,2235,2225,2225,1767223
+20210107,1432,2230,2230,2225,2225,328193
+20210107,1433,2230,2235,2225,2235,629466
+20210107,1434,2235,2240,2230,2240,630716
+20210107,1435,2240,2240,2230,2240,476813
+20210107,1436,2240,2240,2230,2235,391547
+20210107,1437,2235,2235,2230,2235,245263
+20210107,1438,2235,2235,2230,2230,647049
+20210107,1439,2235,2235,2230,2235,58455
+20210107,1440,2230,2235,2230,2235,76507
+20210107,1441,2235,2235,2225,2230,392767
+20210107,1442,2230,2235,2225,2225,91782
+20210107,1443,2230,2230,2220,2225,880875
+20210107,1444,2230,2230,2220,2225,417156
+20210107,1445,2225,2230,2220,2220,100491
+20210107,1446,2225,2225,2220,2220,320814
+20210107,1447,2225,2225,2220,2225,30374
+20210107,1448,2225,2225,2220,2220,134763
+20210107,1449,2220,2225,2220,2220,128069
+20210107,1450,2225,2225,2220,2225,74038
+20210107,1451,2225,2225,2220,2225,147724
+20210107,1452,2225,2225,2220,2225,113252
+20210107,1453,2225,2230,2225,2230,765725
+20210107,1454,2230,2230,2225,2230,207592
+20210107,1455,2230,2235,2230,2230,1026533
+20210107,1456,2235,2235,2225,2230,799148
+20210107,1457,2230,2230,2225,2230,718291
+20210107,1458,2230,2235,2225,2230,632248
+20210107,1459,2230,2230,2225,2230,90095
+20210107,1500,2230,2235,2225,2230,620865
+20210107,1501,2230,2230,2225,2230,115644
+20210107,1502,2225,2230,2225,2230,59366
+20210107,1503,2230,2230,2220,2225,1631645
+20210107,1504,2225,2230,2220,2225,531617
+20210107,1505,2225,2230,2225,2230,343712
+20210107,1506,2225,2230,2225,2230,2208336
+20210107,1507,2230,2235,2225,2230,143986
+20210107,1508,2230,2235,2225,2225,224224
+20210107,1509,2225,2235,2225,2230,938853
+20210107,1510,2230,2235,2225,2230,398285
+20210107,1511,2225,2235,2225,2230,97712
+20210107,1512,2230,2235,2225,2230,1118512
+20210107,1513,2235,2235,2230,2230,100660
+20210107,1514,2230,2235,2225,2230,638659
+20210107,1515,2230,2235,2225,2225,1828265
+20210107,1516,2230,2235,2225,2230,1013307
+20210107,1517,2230,2235,2230,2230,182670
+20210107,1518,2235,2235,2230,2235,507028
+20210107,1519,2230,2235,2230,2230,261647
+20210107,1520,2230,2240,2230,2235,3180595
+20210107,1530,2245,2245,2245,2245,4269028