init

resources/hts/252670_20210115.csv

@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20210115,0901,2025,2025,2000,2000,6557808
+20210115,0902,2000,2005,1995,2000,7806868
+20210115,0903,2000,2005,1990,1995,7571959
+20210115,0904,1990,1990,1980,1985,5182156
+20210115,0905,1985,2005,1985,2000,3895696
+20210115,0906,2000,2015,1995,2010,7266137
+20210115,0907,2010,2015,2000,2005,5063073
+20210115,0908,2005,2015,2000,2005,2103839
+20210115,0909,2005,2010,1995,2005,4245863
+20210115,0910,2005,2020,2005,2020,5772692
+20210115,0911,2020,2025,2010,2020,4894489
+20210115,0912,2015,2025,2015,2020,1591844
+20210115,0913,2020,2025,2015,2020,3123712
+20210115,0914,2020,2020,2010,2015,1939805
+20210115,0915,2015,2030,2010,2025,2132842
+20210115,0916,2025,2030,2015,2025,1354329
+20210115,0917,2025,2035,2020,2030,2281406
+20210115,0918,2035,2035,2025,2025,1720602
+20210115,0919,2025,2030,2020,2025,2264425
+20210115,0920,2025,2035,2025,2030,882925
+20210115,0921,2025,2030,2020,2020,1104844
+20210115,0922,2020,2025,2015,2020,1094978
+20210115,0923,2020,2025,2015,2020,753104
+20210115,0924,2015,2030,2015,2030,1236297
+20210115,0925,2030,2030,2025,2025,810290
+20210115,0926,2025,2035,2025,2030,918906
+20210115,0927,2030,2035,2030,2035,1114245
+20210115,0928,2035,2035,2025,2030,1362864
+20210115,0929,2030,2035,2020,2025,3987463
+20210115,0930,2030,2030,2025,2025,66315
+20210115,0931,2025,2035,2025,2035,1464191
+20210115,0932,2035,2035,2025,2030,244909
+20210115,0933,2030,2030,2025,2025,1601935
+20210115,0934,2025,2030,2020,2030,690155
+20210115,0935,2030,2040,2030,2040,3228502
+20210115,0936,2035,2040,2030,2035,1110976
+20210115,0937,2035,2040,2035,2035,547345
+20210115,0938,2040,2040,2035,2040,267042
+20210115,0939,2040,2040,2035,2035,1743283
+20210115,0940,2035,2045,2035,2045,3179079
+20210115,0941,2045,2050,2040,2050,1903552
+20210115,0942,2050,2055,2045,2055,1849565
+20210115,0943,2055,2055,2045,2050,3287805
+20210115,0944,2050,2055,2045,2055,1019260
+20210115,0945,2055,2055,2045,2045,3071430
+20210115,0946,2045,2050,2040,2045,787905
+20210115,0947,2045,2045,2035,2040,1364022
+20210115,0948,2040,2045,2035,2040,661979
+20210115,0949,2040,2045,2040,2040,98631
+20210115,0950,2040,2050,2040,2050,1201129
+20210115,0951,2050,2050,2040,2045,565128
+20210115,0952,2045,2055,2045,2055,1084205
+20210115,0953,2050,2060,2050,2060,2246914
+20210115,0954,2055,2060,2050,2055,1626850
+20210115,0955,2055,2065,2055,2065,1603751
+20210115,0956,2065,2070,2055,2070,7453032
+20210115,0957,2070,2070,2060,2060,2605443
+20210115,0958,2060,2075,2060,2075,4317844
+20210115,0959,2075,2080,2070,2075,2589271
+20210115,1000,2075,2080,2060,2065,2989917
+20210115,1001,2070,2070,2060,2070,1918067
+20210115,1002,2065,2070,2060,2065,1981256
+20210115,1003,2070,2085,2070,2085,3892689
+20210115,1004,2085,2090,2075,2080,4458380
+20210115,1005,2080,2090,2075,2090,1676430
+20210115,1006,2085,2095,2085,2090,3811961
+20210115,1007,2095,2105,2090,2100,3493721
+20210115,1008,2105,2105,2095,2105,2867230
+20210115,1009,2105,2115,2100,2105,5782916
+20210115,1010,2110,2110,2090,2095,7039289
+20210115,1011,2095,2100,2085,2085,4392582
+20210115,1012,2085,2095,2085,2090,2563257
+20210115,1013,2090,2090,2080,2080,3052958
+20210115,1014,2085,2090,2080,2085,1372759
+20210115,1015,2090,2090,2080,2090,1049144
+20210115,1016,2085,2090,2075,2080,1853666
+20210115,1017,2080,2080,2070,2075,2636648
+20210115,1018,2075,2080,2075,2080,1611652
+20210115,1019,2080,2080,2075,2075,531398
+20210115,1020,2080,2080,2070,2070,1314784
+20210115,1021,2075,2075,2070,2070,260474
+20210115,1022,2070,2080,2070,2075,1306517
+20210115,1023,2080,2085,2075,2085,3773492
+20210115,1024,2085,2095,2085,2090,2352939
+20210115,1025,2090,2095,2085,2090,2722166
+20210115,1026,2090,2095,2080,2090,1791282
+20210115,1027,2095,2095,2090,2095,1266077
+20210115,1028,2095,2095,2085,2090,633892
+20210115,1029,2090,2090,2080,2080,843648
+20210115,1030,2085,2085,2080,2085,1142946
+20210115,1031,2085,2090,2080,2090,685338
+20210115,1032,2090,2090,2080,2080,1073965
+20210115,1033,2080,2085,2075,2080,2536656
+20210115,1034,2080,2085,2075,2085,487819
+20210115,1035,2085,2085,2075,2080,1148011
+20210115,1036,2080,2080,2075,2080,347910
+20210115,1037,2080,2080,2075,2075,1584227
+20210115,1038,2075,2085,2075,2085,738140
+20210115,1039,2085,2085,2080,2085,1650631
+20210115,1040,2085,2085,2080,2085,507208
+20210115,1041,2085,2090,2080,2090,1520813
+20210115,1042,2090,2090,2080,2090,1637378
+20210115,1043,2085,2095,2080,2095,1409627
+20210115,1044,2095,2105,2090,2100,2606556
+20210115,1045,2100,2105,2095,2105,2442829
+20210115,1046,2105,2110,2100,2105,2135016
+20210115,1047,2100,2110,2100,2100,1571485
+20210115,1048,2105,2115,2100,2110,4489484
+20210115,1049,2110,2120,2105,2115,5313207
+20210115,1050,2115,2120,2105,2105,5100362
+20210115,1051,2110,2115,2105,2110,1446605
+20210115,1052,2110,2110,2100,2105,1289348
+20210115,1053,2105,2105,2095,2105,1850889
+20210115,1054,2105,2115,2100,2110,2225049
+20210115,1055,2110,2115,2105,2110,357830
+20210115,1056,2110,2120,2105,2115,1362285
+20210115,1057,2115,2120,2110,2120,3186038
+20210115,1058,2120,2125,2110,2110,2865672
+20210115,1059,2115,2120,2110,2115,1223694
+20210115,1100,2120,2125,2115,2120,1971871
+20210115,1101,2125,2125,2110,2110,1678666
+20210115,1102,2110,2115,2105,2110,2486334
+20210115,1103,2110,2115,2105,2110,1329513
+20210115,1104,2110,2115,2105,2110,972782
+20210115,1105,2110,2115,2105,2110,1139640
+20210115,1106,2115,2115,2105,2110,421360
+20210115,1107,2110,2115,2110,2110,970316
+20210115,1108,2110,2115,2105,2105,348560
+20210115,1109,2105,2110,2100,2100,1600256
+20210115,1110,2105,2110,2100,2105,1022088
+20210115,1111,2105,2110,2105,2110,584937
+20210115,1112,2110,2115,2105,2115,1573050
+20210115,1113,2110,2115,2110,2110,38604
+20210115,1114,2110,2120,2110,2115,3173152
+20210115,1115,2115,2120,2115,2120,233660
+20210115,1116,2120,2120,2115,2120,2110166
+20210115,1117,2120,2125,2120,2125,930557
+20210115,1118,2125,2130,2120,2130,1548079
+20210115,1119,2130,2130,2120,2130,1519475
+20210115,1120,2130,2130,2125,2125,2296625
+20210115,1121,2125,2135,2125,2130,4436613
+20210115,1122,2130,2130,2120,2120,1138061
+20210115,1123,2120,2125,2115,2120,1822002
+20210115,1124,2120,2130,2120,2130,2081520
+20210115,1125,2125,2130,2120,2120,136644
+20210115,1126,2125,2125,2120,2125,1035985
+20210115,1127,2125,2125,2120,2120,586966
+20210115,1128,2120,2125,2120,2125,618537
+20210115,1129,2125,2125,2115,2120,702455
+20210115,1130,2115,2120,2115,2115,594346
+20210115,1131,2115,2120,2110,2115,1664084
+20210115,1132,2115,2120,2110,2120,954207
+20210115,1133,2115,2120,2110,2110,366251
+20210115,1134,2110,2115,2110,2110,291734
+20210115,1135,2115,2115,2105,2105,885034
+20210115,1136,2105,2110,2100,2105,1640349
+20210115,1137,2100,2105,2100,2100,755872
+20210115,1138,2105,2105,2095,2095,2179629
+20210115,1139,2095,2100,2095,2095,1579452
+20210115,1140,2100,2100,2090,2100,949664
+20210115,1141,2100,2105,2095,2105,1621560
+20210115,1142,2105,2105,2100,2105,886273
+20210115,1143,2105,2110,2100,2105,955466
+20210115,1144,2105,2110,2100,2110,291774
+20210115,1145,2110,2110,2105,2110,102687
+20210115,1146,2110,2110,2105,2105,167355
+20210115,1147,2110,2115,2105,2115,1544917
+20210115,1148,2110,2110,2100,2105,926157
+20210115,1149,2105,2105,2100,2100,1183277
+20210115,1150,2100,2105,2100,2105,180475
+20210115,1151,2105,2105,2090,2090,2963407
+20210115,1152,2090,2100,2090,2090,2303644
+20210115,1153,2090,2095,2090,2090,2542397
+20210115,1154,2095,2095,2085,2085,314905
+20210115,1155,2090,2090,2080,2085,2487271
+20210115,1156,2085,2090,2085,2090,279668
+20210115,1157,2090,2095,2080,2085,1279440
+20210115,1158,2085,2090,2080,2085,290557
+20210115,1159,2085,2090,2080,2090,336828
+20210115,1200,2090,2095,2085,2095,1322560
+20210115,1201,2095,2095,2090,2095,432241
+20210115,1202,2095,2095,2085,2090,1053518
+20210115,1203,2090,2090,2085,2085,198821
+20210115,1204,2085,2090,2085,2085,473724
+20210115,1205,2085,2090,2080,2085,847289
+20210115,1206,2085,2090,2080,2090,131091
+20210115,1207,2090,2090,2085,2085,10141
+20210115,1208,2090,2090,2085,2090,739589
+20210115,1209,2090,2095,2090,2095,450175
+20210115,1210,2095,2100,2090,2095,2260949
+20210115,1211,2095,2100,2095,2095,1736606
+20210115,1212,2095,2100,2095,2100,628371
+20210115,1213,2100,2105,2095,2100,1596576
+20210115,1214,2105,2105,2095,2100,1149578
+20210115,1215,2095,2100,2095,2095,313499
+20210115,1216,2095,2105,2095,2105,681655
+20210115,1217,2100,2105,2100,2105,95215
+20210115,1218,2100,2110,2100,2105,828398
+20210115,1219,2110,2110,2105,2105,2033335
+20210115,1220,2105,2105,2100,2105,252760
+20210115,1221,2100,2105,2100,2105,643795
+20210115,1222,2100,2100,2095,2100,235324
+20210115,1223,2100,2100,2090,2095,1258137
+20210115,1224,2095,2095,2090,2090,1000944
+20210115,1225,2095,2095,2090,2095,788621
+20210115,1226,2095,2100,2095,2100,342459
+20210115,1227,2100,2105,2095,2105,364704
+20210115,1228,2105,2105,2100,2100,780549
+20210115,1229,2105,2105,2100,2105,1065194
+20210115,1230,2100,2100,2095,2100,119422
+20210115,1231,2100,2105,2100,2105,406519
+20210115,1232,2105,2105,2095,2095,413281
+20210115,1233,2100,2100,2090,2095,1608766
+20210115,1234,2090,2100,2090,2090,695787
+20210115,1235,2095,2100,2095,2095,348125
+20210115,1236,2095,2095,2090,2090,36458
+20210115,1237,2095,2100,2090,2095,206432
+20210115,1238,2095,2100,2095,2100,870796
+20210115,1239,2100,2105,2095,2100,302119
+20210115,1240,2100,2105,2100,2100,50334
+20210115,1241,2100,2110,2100,2110,1460413
+20210115,1242,2105,2110,2100,2105,650498
+20210115,1243,2105,2105,2095,2095,358715
+20210115,1244,2100,2100,2095,2100,74373
+20210115,1245,2100,2105,2095,2105,532135
+20210115,1246,2100,2105,2100,2100,36543
+20210115,1247,2100,2105,2100,2100,109649
+20210115,1248,2100,2105,2095,2105,907458
+20210115,1249,2105,2105,2100,2105,91208
+20210115,1250,2105,2110,2100,2110,769303
+20210115,1251,2110,2110,2105,2110,204791
+20210115,1252,2105,2115,2105,2110,3242651
+20210115,1253,2110,2110,2105,2110,331258
+20210115,1254,2105,2115,2105,2110,1206395
+20210115,1255,2110,2115,2110,2115,118626
+20210115,1256,2110,2115,2110,2110,169602
+20210115,1257,2115,2115,2110,2115,526727
+20210115,1258,2115,2120,2110,2110,1661057
+20210115,1259,2110,2115,2110,2115,445104
+20210115,1300,2120,2120,2115,2120,390360
+20210115,1301,2120,2120,2110,2115,1825761
+20210115,1302,2110,2115,2110,2115,170857
+20210115,1303,2110,2120,2110,2115,1332245
+20210115,1304,2120,2120,2115,2120,531034
+20210115,1305,2115,2125,2115,2125,1746509
+20210115,1306,2125,2125,2120,2125,1894181
+20210115,1307,2125,2125,2115,2125,1077233
+20210115,1308,2120,2125,2120,2120,466425
+20210115,1309,2120,2125,2115,2125,1689099
+20210115,1310,2120,2120,2110,2115,1279979
+20210115,1311,2115,2120,2105,2115,2473271
+20210115,1312,2110,2115,2110,2115,206470
+20210115,1313,2110,2120,2110,2120,790390
+20210115,1314,2120,2125,2115,2120,869303
+20210115,1315,2120,2125,2115,2120,1601416
+20210115,1316,2115,2125,2115,2125,310730
+20210115,1317,2125,2130,2120,2125,2310549
+20210115,1318,2125,2130,2120,2120,1929572
+20210115,1319,2120,2125,2115,2120,573483
+20210115,1320,2120,2125,2115,2125,380917
+20210115,1321,2125,2125,2115,2120,557911
+20210115,1322,2120,2125,2120,2120,822691
+20210115,1323,2120,2125,2115,2115,809502
+20210115,1324,2115,2125,2115,2125,431249
+20210115,1325,2125,2125,2120,2125,87181
+20210115,1326,2120,2125,2115,2120,782835
+20210115,1327,2120,2125,2115,2125,865882
+20210115,1328,2125,2125,2120,2120,775307
+20210115,1329,2120,2120,2110,2115,1906240
+20210115,1330,2120,2120,2110,2115,859580
+20210115,1331,2115,2120,2110,2115,626748
+20210115,1332,2115,2115,2110,2110,314671
+20210115,1333,2110,2115,2105,2110,1205452
+20210115,1334,2110,2110,2105,2105,806297
+20210115,1335,2110,2110,2105,2110,1224458
+20210115,1336,2110,2115,2105,2110,1744818
+20210115,1337,2115,2115,2110,2110,184103
+20210115,1338,2115,2120,2110,2120,670465
+20210115,1339,2120,2120,2110,2110,198246
+20210115,1340,2110,2115,2105,2110,1266369
+20210115,1341,2110,2110,2100,2105,1674309
+20210115,1342,2105,2110,2105,2105,334450
+20210115,1343,2110,2110,2105,2110,1196185
+20210115,1344,2105,2110,2100,2100,490241
+20210115,1345,2105,2105,2095,2100,1330507
+20210115,1346,2100,2110,2100,2100,1729798
+20210115,1347,2105,2110,2105,2110,438376
+20210115,1348,2110,2115,2105,2115,1237039
+20210115,1349,2110,2120,2110,2115,1598956
+20210115,1350,2120,2120,2110,2115,870546
+20210115,1351,2115,2120,2110,2115,398284
+20210115,1352,2120,2120,2115,2120,128923
+20210115,1353,2120,2120,2115,2120,123257
+20210115,1354,2120,2120,2115,2115,136831
+20210115,1355,2115,2125,2115,2120,2325543
+20210115,1356,2120,2125,2115,2120,464652
+20210115,1357,2115,2120,2110,2120,780737
+20210115,1358,2115,2120,2115,2115,56183
+20210115,1359,2120,2125,2115,2120,1336003
+20210115,1400,2125,2125,2115,2125,490235
+20210115,1401,2125,2125,2120,2120,1256674
+20210115,1402,2120,2130,2120,2130,2645989
+20210115,1403,2130,2130,2125,2130,1256718
+20210115,1404,2130,2130,2120,2125,2254558
+20210115,1405,2125,2125,2120,2120,1297401
+20210115,1406,2120,2125,2115,2120,592069
+20210115,1407,2120,2125,2115,2120,821311
+20210115,1408,2115,2125,2115,2115,640104
+20210115,1409,2120,2120,2115,2120,61441
+20210115,1410,2120,2125,2115,2125,453774
+20210115,1411,2125,2125,2115,2120,1138487
+20210115,1412,2120,2125,2115,2120,159637
+20210115,1413,2120,2125,2115,2120,611429
+20210115,1414,2115,2115,2110,2115,2682127
+20210115,1415,2110,2115,2110,2115,332706
+20210115,1416,2115,2115,2110,2115,306884
+20210115,1417,2110,2120,2105,2120,2196073
+20210115,1418,2115,2125,2115,2120,1676071
+20210115,1419,2120,2130,2120,2130,4207966
+20210115,1420,2130,2135,2125,2130,4408896
+20210115,1421,2125,2130,2120,2125,2342141
+20210115,1422,2130,2135,2125,2130,1158729
+20210115,1423,2130,2135,2125,2130,639277
+20210115,1424,2130,2130,2120,2125,1040442
+20210115,1425,2125,2130,2120,2125,239956
+20210115,1426,2125,2130,2120,2125,579634
+20210115,1427,2125,2130,2120,2130,242417
+20210115,1428,2125,2135,2125,2130,1770531
+20210115,1429,2130,2130,2120,2120,2109671
+20210115,1430,2125,2130,2125,2125,98705
+20210115,1431,2125,2130,2120,2120,1085050
+20210115,1432,2125,2125,2120,2125,831896
+20210115,1433,2125,2125,2115,2115,955352
+20210115,1434,2115,2120,2110,2115,1008191
+20210115,1435,2115,2120,2115,2120,657341
+20210115,1436,2120,2120,2115,2115,994444
+20210115,1437,2120,2120,2110,2110,1087370
+20210115,1438,2115,2120,2110,2115,188399
+20210115,1439,2120,2120,2110,2115,451036
+20210115,1440,2115,2125,2110,2120,1383233
+20210115,1441,2120,2120,2110,2115,725858
+20210115,1442,2115,2115,2105,2105,2093044
+20210115,1443,2110,2115,2105,2110,1268229
+20210115,1444,2110,2115,2105,2110,245278
+20210115,1445,2115,2115,2110,2115,682044
+20210115,1446,2115,2120,2110,2115,834731
+20210115,1447,2120,2125,2115,2125,1061094
+20210115,1448,2125,2130,2120,2125,3204857
+20210115,1449,2125,2130,2120,2125,353006
+20210115,1450,2125,2130,2120,2125,267283
+20210115,1451,2125,2130,2120,2130,1439114
+20210115,1452,2130,2130,2125,2130,1498183
+20210115,1453,2130,2130,2120,2125,898682
+20210115,1454,2125,2130,2120,2125,578749
+20210115,1455,2125,2125,2120,2120,659864
+20210115,1456,2120,2130,2120,2125,2025679
+20210115,1457,2125,2125,2120,2125,93525
+20210115,1458,2120,2125,2120,2120,409028
+20210115,1459,2125,2130,2120,2125,418043
+20210115,1500,2125,2130,2120,2125,302113
+20210115,1501,2125,2125,2115,2120,3216591
+20210115,1502,2120,2125,2115,2120,420096
+20210115,1503,2115,2125,2115,2125,982554
+20210115,1504,2125,2130,2120,2125,920987
+20210115,1505,2130,2130,2125,2130,332022
+20210115,1506,2130,2130,2120,2125,1829521
+20210115,1507,2125,2130,2120,2125,731887
+20210115,1508,2125,2130,2125,2130,477989
+20210115,1509,2130,2130,2120,2125,1539605
+20210115,1510,2125,2130,2125,2130,283796
+20210115,1511,2130,2130,2125,2130,240881
+20210115,1512,2130,2130,2125,2125,167421
+20210115,1513,2130,2130,2125,2130,335764
+20210115,1514,2130,2135,2125,2130,1667468
+20210115,1515,2130,2140,2130,2140,2696939
+20210115,1516,2140,2140,2130,2140,1212585
+20210115,1517,2140,2140,2130,2130,980696
+20210115,1518,2135,2135,2130,2130,698145
+20210115,1519,2135,2135,2125,2130,1404949
+20210115,1520,2135,2135,2125,2125,1627785
+20210115,1530,2135,2135,2135,2135,4562538