init

resources/hts/252670_20210118.csv

@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20210118,0901,2185,2185,2170,2170,7138022
+20210118,0902,2170,2180,2165,2170,7966878
+20210118,0903,2170,2205,2170,2205,5984152
+20210118,0904,2205,2215,2195,2215,9167210
+20210118,0905,2210,2220,2205,2215,6168297
+20210118,0906,2210,2215,2205,2215,7716228
+20210118,0907,2215,2215,2190,2200,6232646
+20210118,0908,2200,2205,2185,2185,3617848
+20210118,0909,2185,2190,2175,2185,4601555
+20210118,0910,2180,2185,2175,2180,3843670
+20210118,0911,2180,2190,2175,2185,3290349
+20210118,0912,2185,2185,2180,2185,1034713
+20210118,0913,2185,2190,2180,2185,2003619
+20210118,0914,2190,2195,2185,2195,3678066
+20210118,0915,2195,2200,2185,2195,2492113
+20210118,0916,2200,2205,2195,2205,2112751
+20210118,0917,2205,2210,2200,2205,3468550
+20210118,0918,2205,2210,2200,2205,1794899
+20210118,0919,2205,2205,2195,2195,4200767
+20210118,0920,2190,2200,2190,2200,1121925
+20210118,0921,2200,2205,2190,2190,2716542
+20210118,0922,2190,2195,2175,2175,4829722
+20210118,0923,2180,2185,2170,2175,4401986
+20210118,0924,2175,2180,2165,2170,4780422
+20210118,0925,2165,2175,2165,2165,1739239
+20210118,0926,2165,2170,2160,2165,4554464
+20210118,0927,2165,2170,2160,2170,997311
+20210118,0928,2165,2175,2165,2175,2583041
+20210118,0929,2175,2175,2165,2170,2428834
+20210118,0930,2170,2170,2165,2165,2982950
+20210118,0931,2170,2175,2160,2165,3728942
+20210118,0932,2165,2180,2165,2180,1050342
+20210118,0933,2180,2180,2165,2165,1654402
+20210118,0934,2170,2170,2165,2165,1775207
+20210118,0935,2165,2165,2155,2155,3925599
+20210118,0936,2160,2170,2155,2170,2595850
+20210118,0937,2170,2175,2165,2170,1103647
+20210118,0938,2175,2175,2165,2170,1509847
+20210118,0939,2170,2180,2170,2175,2612040
+20210118,0940,2180,2180,2170,2170,1415569
+20210118,0941,2170,2180,2165,2175,699630
+20210118,0942,2180,2180,2170,2175,1942939
+20210118,0943,2175,2175,2160,2165,2479395
+20210118,0944,2165,2170,2160,2165,837358
+20210118,0945,2170,2170,2160,2165,541072
+20210118,0946,2160,2170,2160,2170,607569
+20210118,0947,2170,2170,2160,2165,493127
+20210118,0948,2165,2165,2160,2165,1046234
+20210118,0949,2165,2165,2155,2160,1989532
+20210118,0950,2155,2165,2155,2165,1885736
+20210118,0951,2160,2170,2160,2170,1393364
+20210118,0952,2165,2170,2160,2160,1374472
+20210118,0953,2160,2170,2155,2165,1008523
+20210118,0954,2160,2165,2160,2165,586692
+20210118,0955,2165,2170,2160,2160,1723529
+20210118,0956,2160,2165,2155,2155,563492
+20210118,0957,2155,2160,2155,2155,2773534
+20210118,0958,2160,2160,2150,2150,827037
+20210118,0959,2155,2155,2145,2150,3979681
+20210118,1000,2150,2150,2145,2145,987616
+20210118,1001,2145,2155,2145,2150,3364475
+20210118,1002,2150,2155,2145,2155,485198
+20210118,1003,2155,2155,2150,2155,662755
+20210118,1004,2155,2160,2150,2155,1129671
+20210118,1005,2150,2155,2145,2150,1534617
+20210118,1006,2150,2155,2145,2150,787886
+20210118,1007,2150,2160,2145,2160,1843143
+20210118,1008,2160,2165,2155,2165,1139307
+20210118,1009,2165,2165,2160,2165,2354845
+20210118,1010,2165,2165,2160,2165,597475
+20210118,1011,2165,2170,2160,2170,4429731
+20210118,1012,2170,2175,2165,2170,1199908
+20210118,1013,2165,2175,2165,2175,1234141
+20210118,1014,2175,2175,2170,2175,905602
+20210118,1015,2170,2180,2170,2180,3242377
+20210118,1016,2180,2185,2175,2180,2621296
+20210118,1017,2180,2185,2175,2180,1560856
+20210118,1018,2180,2180,2175,2180,2741059
+20210118,1019,2180,2185,2170,2175,2417225
+20210118,1020,2175,2180,2170,2175,702400
+20210118,1021,2175,2180,2170,2175,1546777
+20210118,1022,2170,2180,2170,2180,1211180
+20210118,1023,2180,2180,2170,2175,358673
+20210118,1024,2175,2180,2170,2180,861795
+20210118,1025,2175,2185,2175,2180,2019241
+20210118,1026,2185,2185,2180,2185,1328875
+20210118,1027,2185,2190,2180,2190,2076408
+20210118,1028,2190,2190,2180,2185,1906135
+20210118,1029,2185,2190,2185,2185,1917903
+20210118,1030,2180,2185,2175,2180,2365763
+20210118,1031,2180,2185,2175,2175,1176181
+20210118,1032,2180,2180,2175,2180,765319
+20210118,1033,2180,2185,2175,2185,611490
+20210118,1034,2180,2185,2175,2180,371006
+20210118,1035,2175,2185,2175,2180,276484
+20210118,1036,2180,2190,2180,2190,1332940
+20210118,1037,2185,2185,2175,2180,1003427
+20210118,1038,2175,2180,2175,2175,1268350
+20210118,1039,2175,2180,2170,2175,462923
+20210118,1040,2175,2180,2170,2175,935845
+20210118,1041,2175,2180,2170,2175,821469
+20210118,1042,2175,2180,2170,2175,630206
+20210118,1043,2175,2180,2170,2175,717496
+20210118,1044,2175,2175,2170,2170,249094
+20210118,1045,2175,2175,2170,2175,432183
+20210118,1046,2170,2170,2160,2165,2368980
+20210118,1047,2165,2170,2160,2165,2507029
+20210118,1048,2165,2170,2160,2165,343871
+20210118,1049,2165,2165,2155,2155,1849005
+20210118,1050,2155,2165,2155,2165,588131
+20210118,1051,2165,2165,2160,2160,2095625
+20210118,1052,2165,2165,2160,2165,426558
+20210118,1053,2165,2165,2160,2160,2074428
+20210118,1054,2165,2165,2160,2165,162081
+20210118,1055,2165,2165,2160,2165,89629
+20210118,1056,2165,2165,2160,2160,326626
+20210118,1057,2160,2165,2160,2165,422336
+20210118,1058,2160,2165,2160,2165,348434
+20210118,1059,2165,2170,2165,2170,1112020
+20210118,1100,2165,2170,2160,2165,1860589
+20210118,1101,2165,2165,2155,2160,908294
+20210118,1102,2160,2160,2155,2155,88180
+20210118,1103,2160,2160,2155,2160,922125
+20210118,1104,2160,2160,2155,2160,113247
+20210118,1105,2160,2160,2155,2160,1153150
+20210118,1106,2155,2165,2155,2165,229196
+20210118,1107,2165,2170,2160,2165,904727
+20210118,1108,2165,2170,2160,2170,239062
+20210118,1109,2170,2175,2165,2170,1414692
+20210118,1110,2170,2175,2170,2175,615088
+20210118,1111,2170,2175,2165,2175,836977
+20210118,1112,2175,2180,2170,2175,1261329
+20210118,1113,2175,2180,2170,2175,671403
+20210118,1114,2175,2175,2170,2170,730962
+20210118,1115,2170,2175,2165,2165,652805
+20210118,1116,2170,2175,2170,2175,653593
+20210118,1117,2170,2175,2165,2165,314013
+20210118,1118,2165,2170,2160,2165,1335619
+20210118,1119,2160,2165,2160,2165,79118
+20210118,1120,2160,2165,2160,2165,137324
+20210118,1121,2165,2165,2160,2165,106391
+20210118,1122,2165,2170,2160,2170,828219
+20210118,1123,2170,2175,2165,2170,1194688
+20210118,1124,2170,2175,2165,2170,373780
+20210118,1125,2170,2175,2170,2175,121022
+20210118,1126,2175,2175,2170,2170,246724
+20210118,1127,2175,2175,2170,2175,26511
+20210118,1128,2175,2180,2170,2180,2678346
+20210118,1129,2180,2180,2170,2175,407363
+20210118,1130,2175,2180,2170,2175,555099
+20210118,1131,2175,2180,2175,2175,116631
+20210118,1132,2175,2180,2175,2175,578985
+20210118,1133,2175,2185,2175,2180,2449846
+20210118,1134,2180,2185,2180,2185,401025
+20210118,1135,2180,2185,2175,2180,1158086
+20210118,1136,2175,2180,2170,2175,260876
+20210118,1137,2175,2175,2170,2170,250798
+20210118,1138,2170,2175,2170,2175,359254
+20210118,1139,2175,2180,2170,2180,1974188
+20210118,1140,2180,2180,2175,2180,1315399
+20210118,1141,2180,2180,2175,2180,119225
+20210118,1142,2180,2180,2175,2180,196102
+20210118,1143,2180,2180,2175,2180,754180
+20210118,1144,2175,2180,2175,2175,184821
+20210118,1145,2175,2180,2175,2175,44692
+20210118,1146,2180,2180,2170,2175,1127946
+20210118,1147,2175,2180,2170,2170,336679
+20210118,1148,2175,2175,2170,2175,199822
+20210118,1149,2175,2175,2170,2170,34670
+20210118,1150,2170,2170,2165,2165,1342654
+20210118,1151,2165,2170,2165,2170,124015
+20210118,1152,2165,2170,2165,2170,119576
+20210118,1153,2165,2170,2165,2170,130261
+20210118,1154,2170,2170,2165,2165,614971
+20210118,1155,2165,2170,2165,2170,160959
+20210118,1156,2170,2170,2165,2170,331267
+20210118,1157,2170,2170,2165,2165,12608
+20210118,1158,2165,2175,2165,2175,586022
+20210118,1159,2175,2175,2165,2170,784758
+20210118,1200,2170,2170,2165,2170,856579
+20210118,1201,2170,2170,2165,2165,217587
+20210118,1202,2165,2170,2165,2165,119513
+20210118,1203,2170,2170,2160,2165,2352929
+20210118,1204,2170,2170,2165,2170,65182
+20210118,1205,2170,2175,2165,2170,673914
+20210118,1206,2175,2175,2170,2175,108134
+20210118,1207,2170,2175,2170,2175,74317
+20210118,1208,2175,2180,2170,2175,1615196
+20210118,1209,2175,2175,2170,2175,529059
+20210118,1210,2175,2180,2170,2175,485657
+20210118,1211,2180,2180,2170,2175,813522
+20210118,1212,2175,2180,2170,2175,150116
+20210118,1213,2175,2175,2170,2175,10767
+20210118,1214,2170,2175,2170,2175,141533
+20210118,1215,2175,2180,2175,2175,547085
+20210118,1216,2175,2180,2175,2175,488435
+20210118,1217,2175,2175,2170,2175,144240
+20210118,1218,2175,2180,2170,2175,76770
+20210118,1219,2170,2180,2170,2180,27752
+20210118,1220,2180,2180,2170,2175,406806
+20210118,1221,2175,2175,2170,2175,38131
+20210118,1222,2170,2175,2170,2175,59739
+20210118,1223,2175,2175,2170,2170,55663
+20210118,1224,2175,2180,2170,2175,308571
+20210118,1225,2175,2175,2170,2170,32979
+20210118,1226,2170,2175,2170,2175,188914
+20210118,1227,2175,2175,2170,2175,83505
+20210118,1228,2175,2180,2175,2175,669274
+20210118,1229,2175,2175,2170,2175,86740
+20210118,1230,2175,2180,2175,2180,44277
+20210118,1231,2180,2180,2175,2180,48462
+20210118,1232,2175,2180,2170,2175,405823
+20210118,1233,2175,2175,2170,2175,45715
+20210118,1234,2170,2175,2170,2175,434074
+20210118,1235,2175,2180,2175,2175,76489
+20210118,1236,2175,2180,2175,2175,33971
+20210118,1237,2175,2180,2175,2180,47094
+20210118,1238,2180,2180,2170,2175,601760
+20210118,1239,2175,2175,2175,2175,277103
+20210118,1240,2175,2180,2170,2175,205013
+20210118,1241,2175,2175,2170,2175,34299
+20210118,1242,2170,2175,2165,2165,2353524
+20210118,1243,2170,2170,2165,2165,110824
+20210118,1244,2165,2170,2165,2170,162009
+20210118,1245,2170,2170,2165,2165,44131
+20210118,1246,2165,2170,2165,2170,482253
+20210118,1247,2170,2175,2170,2170,30270
+20210118,1248,2170,2175,2170,2175,12054
+20210118,1249,2170,2175,2170,2175,924489
+20210118,1250,2175,2180,2170,2180,218191
+20210118,1251,2180,2180,2175,2175,77309
+20210118,1252,2175,2180,2175,2175,458660
+20210118,1253,2180,2185,2175,2185,2565066
+20210118,1254,2185,2185,2180,2185,1992631
+20210118,1255,2185,2190,2180,2185,584207
+20210118,1256,2185,2190,2180,2190,1543538
+20210118,1257,2185,2195,2185,2195,3787329
+20210118,1258,2190,2195,2185,2190,1040159
+20210118,1259,2190,2195,2190,2190,794128
+20210118,1300,2195,2195,2190,2195,1322644
+20210118,1301,2195,2195,2185,2185,1465483
+20210118,1302,2190,2195,2185,2185,609005
+20210118,1303,2185,2190,2185,2185,373107
+20210118,1304,2185,2195,2185,2190,1313330
+20210118,1305,2190,2195,2185,2195,99189
+20210118,1306,2190,2195,2190,2195,415839
+20210118,1307,2190,2200,2190,2195,1175887
+20210118,1308,2195,2200,2190,2200,725459
+20210118,1309,2200,2200,2195,2200,318804
+20210118,1310,2200,2205,2195,2200,2486724
+20210118,1311,2205,2205,2195,2200,1011993
+20210118,1312,2195,2210,2195,2200,3657474
+20210118,1313,2205,2210,2200,2210,528961
+20210118,1314,2210,2210,2205,2210,992796
+20210118,1315,2210,2210,2200,2205,1759874
+20210118,1316,2205,2210,2200,2205,1573799
+20210118,1317,2205,2205,2200,2200,497883
+20210118,1318,2200,2205,2200,2200,433641
+20210118,1319,2200,2210,2200,2210,1929826
+20210118,1320,2210,2210,2200,2205,533676
+20210118,1321,2205,2210,2200,2205,617016
+20210118,1322,2205,2205,2195,2200,1961143
+20210118,1323,2200,2205,2200,2205,621021
+20210118,1324,2205,2210,2205,2210,564212
+20210118,1325,2210,2215,2205,2210,1951352
+20210118,1326,2210,2215,2205,2215,2064993
+20210118,1327,2210,2220,2210,2220,1945173
+20210118,1328,2220,2220,2210,2220,1891850
+20210118,1329,2220,2220,2210,2220,1905760
+20210118,1330,2220,2220,2210,2215,1288718
+20210118,1331,2215,2220,2210,2210,3204720
+20210118,1332,2205,2210,2200,2205,2924296
+20210118,1333,2205,2210,2200,2200,414194
+20210118,1334,2200,2210,2200,2205,1408619
+20210118,1335,2200,2210,2200,2205,428096
+20210118,1336,2200,2210,2200,2205,1086003
+20210118,1337,2205,2210,2200,2205,695581
+20210118,1338,2205,2210,2200,2205,793881
+20210118,1339,2205,2210,2200,2210,299882
+20210118,1340,2210,2215,2205,2210,1844528
+20210118,1341,2215,2215,2205,2215,645402
+20210118,1342,2215,2215,2205,2210,700074
+20210118,1343,2210,2215,2205,2210,723522
+20210118,1344,2210,2215,2210,2215,991557
+20210118,1345,2215,2215,2205,2215,272155
+20210118,1346,2210,2215,2210,2210,424580
+20210118,1347,2215,2220,2205,2210,1701418
+20210118,1348,2205,2210,2200,2205,1178200
+20210118,1349,2210,2210,2200,2205,990654
+20210118,1350,2210,2210,2200,2205,657262
+20210118,1351,2205,2205,2200,2205,183003
+20210118,1352,2205,2205,2200,2205,714333
+20210118,1353,2205,2205,2200,2205,392484
+20210118,1354,2200,2205,2195,2195,2556527
+20210118,1355,2195,2200,2195,2195,1346775
+20210118,1356,2195,2200,2195,2195,595816
+20210118,1357,2195,2200,2190,2195,1414202
+20210118,1358,2195,2200,2195,2200,383094
+20210118,1359,2200,2200,2195,2200,873125
+20210118,1400,2200,2205,2195,2200,505516
+20210118,1401,2195,2205,2195,2200,502482
+20210118,1402,2200,2205,2200,2205,201223
+20210118,1403,2205,2205,2195,2200,1045146
+20210118,1404,2200,2210,2200,2205,902344
+20210118,1405,2205,2210,2205,2205,449203
+20210118,1406,2210,2210,2200,2205,706175
+20210118,1407,2210,2215,2205,2210,2419385
+20210118,1408,2210,2215,2205,2210,650413
+20210118,1409,2210,2215,2205,2215,427572
+20210118,1410,2210,2215,2205,2210,223244
+20210118,1411,2205,2210,2200,2200,1016759
+20210118,1412,2205,2210,2200,2205,537569
+20210118,1413,2210,2215,2205,2210,993553
+20210118,1414,2210,2215,2205,2210,477885
+20210118,1415,2210,2215,2205,2205,199783
+20210118,1416,2210,2210,2200,2205,1460342
+20210118,1417,2205,2205,2200,2205,241991
+20210118,1418,2200,2205,2200,2205,169896
+20210118,1419,2205,2210,2200,2210,1720958
+20210118,1420,2205,2215,2200,2210,3698249
+20210118,1421,2215,2225,2215,2220,5160130
+20210118,1422,2220,2230,2220,2230,2688892
+20210118,1423,2230,2235,2220,2225,4080661
+20210118,1424,2225,2230,2215,2220,2465210
+20210118,1425,2225,2235,2220,2235,1737948
+20210118,1426,2235,2240,2230,2235,4602906
+20210118,1427,2235,2240,2230,2230,2351210
+20210118,1428,2235,2235,2220,2230,3504625
+20210118,1429,2230,2235,2220,2230,1952145
+20210118,1430,2225,2240,2225,2240,3040322
+20210118,1431,2235,2250,2235,2245,8196317
+20210118,1432,2250,2250,2235,2240,6722428
+20210118,1433,2240,2250,2235,2240,2836346
+20210118,1434,2240,2245,2225,2230,4280533
+20210118,1435,2225,2230,2220,2225,3470935
+20210118,1436,2225,2230,2220,2225,1369954
+20210118,1437,2220,2225,2215,2220,2923658
+20210118,1438,2220,2225,2215,2220,1872097
+20210118,1439,2220,2225,2215,2220,2524128
+20210118,1440,2220,2220,2200,2205,4094051
+20210118,1441,2200,2215,2200,2210,3173441
+20210118,1442,2215,2215,2205,2205,1622712
+20210118,1443,2210,2215,2205,2215,2486219
+20210118,1444,2210,2210,2205,2210,348900
+20210118,1445,2210,2215,2205,2215,1868092
+20210118,1446,2215,2220,2210,2215,1784817
+20210118,1447,2220,2225,2215,2220,2413607
+20210118,1448,2220,2225,2215,2225,3275885
+20210118,1449,2225,2230,2220,2220,1301274
+20210118,1450,2220,2225,2220,2220,767491
+20210118,1451,2220,2225,2210,2215,2325741
+20210118,1452,2215,2215,2205,2215,2856842
+20210118,1453,2215,2215,2205,2210,1055856
+20210118,1454,2210,2210,2205,2210,586878
+20210118,1455,2210,2215,2205,2210,1758511
+20210118,1456,2210,2215,2205,2210,512267
+20210118,1457,2210,2210,2205,2205,3386234
+20210118,1458,2205,2215,2205,2210,1287045
+20210118,1459,2210,2210,2205,2210,232037
+20210118,1500,2210,2215,2205,2215,1689088
+20210118,1501,2215,2215,2205,2205,1056467
+20210118,1502,2210,2210,2200,2205,2278243
+20210118,1503,2205,2210,2205,2205,380761
+20210118,1504,2210,2215,2205,2215,1312771
+20210118,1505,2210,2215,2205,2215,896133
+20210118,1506,2210,2220,2210,2220,3533871
+20210118,1507,2220,2220,2210,2215,757757
+20210118,1508,2220,2225,2215,2225,1787093
+20210118,1509,2225,2225,2220,2225,1972691
+20210118,1510,2225,2230,2220,2225,1569440
+20210118,1511,2225,2230,2220,2225,461443
+20210118,1512,2225,2230,2225,2230,206344
+20210118,1513,2225,2235,2225,2235,3850863
+20210118,1514,2235,2235,2230,2230,289959
+20210118,1515,2235,2240,2230,2240,1970389
+20210118,1516,2235,2250,2235,2245,4397076
+20210118,1517,2245,2250,2240,2245,2336566
+20210118,1518,2245,2250,2240,2250,2242851
+20210118,1519,2250,2250,2235,2240,3895446
+20210118,1520,2240,2250,2235,2250,2102023
+20210118,1530,2240,2240,2240,2240,6756441