init

resources/hts/252670_20210201.csv

@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20210201,0901,2275,2285,2270,2275,11602248
+20210201,0902,2275,2275,2260,2265,6615765
+20210201,0903,2265,2275,2250,2270,5712512
+20210201,0904,2275,2285,2265,2270,6954276
+20210201,0905,2265,2280,2255,2275,5607003
+20210201,0906,2275,2290,2270,2285,6872792
+20210201,0907,2285,2310,2275,2305,7948304
+20210201,0908,2310,2315,2300,2310,7314987
+20210201,0909,2310,2320,2295,2295,8581500
+20210201,0910,2300,2300,2280,2285,6024719
+20210201,0911,2285,2285,2270,2270,6135796
+20210201,0912,2270,2275,2265,2270,2659364
+20210201,0913,2275,2280,2260,2280,4892627
+20210201,0914,2280,2285,2260,2265,4206603
+20210201,0915,2260,2265,2255,2260,2621997
+20210201,0916,2260,2260,2250,2255,7507059
+20210201,0917,2255,2270,2250,2265,2135413
+20210201,0918,2265,2270,2250,2255,4419131
+20210201,0919,2255,2260,2250,2255,1597765
+20210201,0920,2260,2265,2250,2250,2730937
+20210201,0921,2250,2255,2245,2245,3581379
+20210201,0922,2250,2250,2240,2240,5625173
+20210201,0923,2245,2255,2240,2250,5576482
+20210201,0924,2250,2250,2240,2245,2147506
+20210201,0925,2240,2250,2240,2250,1815577
+20210201,0926,2245,2250,2235,2245,4171457
+20210201,0927,2245,2245,2240,2240,1437844
+20210201,0928,2240,2255,2240,2255,2065285
+20210201,0929,2255,2265,2245,2260,6457888
+20210201,0930,2265,2270,2260,2265,2390493
+20210201,0931,2265,2270,2260,2270,3844943
+20210201,0932,2270,2275,2265,2270,6964204
+20210201,0933,2270,2270,2255,2260,3245121
+20210201,0934,2260,2260,2245,2250,2331618
+20210201,0935,2250,2255,2245,2250,2036675
+20210201,0936,2250,2260,2245,2255,2619318
+20210201,0937,2260,2270,2255,2270,2160199
+20210201,0938,2270,2275,2265,2275,3046300
+20210201,0939,2275,2280,2270,2270,5668750
+20210201,0940,2275,2275,2265,2270,1712443
+20210201,0941,2265,2275,2250,2255,4497766
+20210201,0942,2250,2265,2245,2265,1513024
+20210201,0943,2260,2265,2255,2255,4580789
+20210201,0944,2260,2265,2250,2260,2077916
+20210201,0945,2255,2260,2250,2255,955653
+20210201,0946,2255,2255,2240,2250,4001850
+20210201,0947,2245,2250,2240,2250,3285536
+20210201,0948,2245,2250,2240,2245,822005
+20210201,0949,2245,2245,2235,2240,3453171
+20210201,0950,2240,2250,2235,2245,2777242
+20210201,0951,2245,2245,2235,2240,2227827
+20210201,0952,2235,2240,2230,2230,4061734
+20210201,0953,2235,2235,2225,2230,4239992
+20210201,0954,2230,2235,2225,2225,1868684
+20210201,0955,2225,2235,2225,2230,1359957
+20210201,0956,2230,2230,2220,2225,3855072
+20210201,0957,2225,2230,2220,2225,1057286
+20210201,0958,2225,2230,2220,2230,1343660
+20210201,0959,2230,2235,2220,2230,3874733
+20210201,1000,2235,2235,2225,2230,2997523
+20210201,1001,2230,2230,2220,2225,3690568
+20210201,1002,2225,2230,2215,2220,6095165
+20210201,1003,2225,2230,2215,2225,3004542
+20210201,1004,2220,2230,2220,2220,2444203
+20210201,1005,2220,2220,2215,2220,1880228
+20210201,1006,2220,2225,2210,2225,3778231
+20210201,1007,2225,2225,2215,2215,1582772
+20210201,1008,2220,2220,2215,2220,1208431
+20210201,1009,2215,2230,2215,2225,1772979
+20210201,1010,2225,2235,2220,2235,1956205
+20210201,1011,2230,2235,2225,2230,2200614
+20210201,1012,2235,2240,2230,2240,2434237
+20210201,1013,2240,2250,2235,2245,3238572
+20210201,1014,2245,2250,2240,2245,2096141
+20210201,1015,2245,2250,2235,2235,1982983
+20210201,1016,2240,2240,2225,2235,2250775
+20210201,1017,2230,2235,2230,2230,144766
+20210201,1018,2235,2235,2225,2230,1664622
+20210201,1019,2225,2230,2220,2225,2342331
+20210201,1020,2225,2230,2220,2225,1471634
+20210201,1021,2225,2235,2225,2230,1268549
+20210201,1022,2230,2235,2220,2225,2172427
+20210201,1023,2225,2225,2220,2220,2714435
+20210201,1024,2220,2225,2220,2225,1408481
+20210201,1025,2225,2230,2220,2220,1201750
+20210201,1026,2220,2225,2215,2215,1146010
+20210201,1027,2215,2220,2210,2215,3149188
+20210201,1028,2220,2220,2210,2210,1607037
+20210201,1029,2215,2215,2205,2210,2168582
+20210201,1030,2210,2215,2205,2210,2571482
+20210201,1031,2205,2210,2200,2205,3935636
+20210201,1032,2205,2215,2205,2210,1196929
+20210201,1033,2215,2215,2210,2215,1114082
+20210201,1034,2210,2215,2200,2205,3393583
+20210201,1035,2205,2205,2200,2200,499823
+20210201,1036,2205,2205,2195,2200,4032606
+20210201,1037,2200,2200,2195,2195,1407281
+20210201,1038,2195,2200,2190,2190,2123086
+20210201,1039,2195,2200,2190,2195,1936814
+20210201,1040,2190,2195,2190,2195,1381523
+20210201,1041,2190,2195,2190,2195,888926
+20210201,1042,2195,2200,2190,2195,2927051
+20210201,1043,2195,2195,2190,2195,407763
+20210201,1044,2195,2200,2190,2200,1946707
+20210201,1045,2195,2200,2195,2195,1716379
+20210201,1046,2195,2205,2195,2205,3413602
+20210201,1047,2205,2205,2195,2200,1608366
+20210201,1048,2200,2200,2185,2195,4280875
+20210201,1049,2190,2195,2185,2190,1591344
+20210201,1050,2195,2205,2190,2200,3747904
+20210201,1051,2205,2205,2200,2205,1351405
+20210201,1052,2205,2205,2195,2200,2233518
+20210201,1053,2200,2200,2195,2200,3745495
+20210201,1054,2200,2205,2195,2205,1436411
+20210201,1055,2205,2205,2195,2200,1554746
+20210201,1056,2205,2205,2195,2205,1240614
+20210201,1057,2205,2205,2195,2205,366637
+20210201,1058,2205,2210,2195,2200,2255572
+20210201,1059,2200,2205,2200,2205,1109338
+20210201,1100,2205,2210,2200,2210,595228
+20210201,1101,2205,2210,2200,2205,1542877
+20210201,1102,2205,2215,2200,2210,2105566
+20210201,1103,2210,2215,2210,2215,545020
+20210201,1104,2215,2215,2210,2210,590856
+20210201,1105,2215,2215,2200,2205,3145484
+20210201,1106,2205,2215,2205,2210,3313498
+20210201,1107,2210,2210,2205,2210,2672215
+20210201,1108,2205,2215,2205,2210,982217
+20210201,1109,2210,2215,2205,2210,626510
+20210201,1110,2215,2220,2210,2220,1093481
+20210201,1111,2220,2225,2215,2225,1631631
+20210201,1112,2225,2230,2220,2225,3859066
+20210201,1113,2230,2230,2220,2220,2682160
+20210201,1114,2220,2225,2215,2220,1506954
+20210201,1115,2220,2225,2215,2215,1081562
+20210201,1116,2220,2220,2210,2215,1836254
+20210201,1117,2210,2215,2210,2210,276838
+20210201,1118,2210,2215,2210,2210,287144
+20210201,1119,2210,2215,2205,2215,2410037
+20210201,1120,2210,2215,2205,2205,281538
+20210201,1121,2205,2210,2200,2200,1537878
+20210201,1122,2200,2205,2200,2205,549395
+20210201,1123,2205,2205,2200,2205,307621
+20210201,1124,2200,2205,2200,2200,224365
+20210201,1125,2205,2205,2195,2200,2355556
+20210201,1126,2205,2205,2195,2200,1741276
+20210201,1127,2200,2205,2195,2205,819602
+20210201,1128,2205,2205,2195,2200,997528
+20210201,1129,2200,2205,2200,2200,629458
+20210201,1130,2200,2205,2200,2205,1887235
+20210201,1131,2200,2205,2190,2195,2571081
+20210201,1132,2195,2205,2195,2205,1493487
+20210201,1133,2200,2205,2195,2200,1246104
+20210201,1134,2205,2205,2195,2205,610885
+20210201,1135,2200,2210,2200,2210,878245
+20210201,1136,2210,2210,2200,2210,603390
+20210201,1137,2205,2210,2205,2210,168988
+20210201,1138,2205,2210,2205,2210,287730
+20210201,1139,2210,2220,2210,2220,2262506
+20210201,1140,2215,2220,2210,2215,924218
+20210201,1141,2215,2220,2210,2215,2142661
+20210201,1142,2215,2220,2215,2220,517977
+20210201,1143,2220,2220,2205,2210,2632432
+20210201,1144,2210,2210,2205,2205,940769
+20210201,1145,2205,2210,2205,2210,575607
+20210201,1146,2205,2210,2205,2210,113640
+20210201,1147,2210,2215,2205,2210,2216715
+20210201,1148,2210,2210,2205,2205,107336
+20210201,1149,2210,2210,2200,2205,2014891
+20210201,1150,2205,2210,2200,2205,1102713
+20210201,1151,2205,2205,2200,2205,157348
+20210201,1152,2205,2210,2200,2200,215316
+20210201,1153,2200,2205,2195,2200,1757179
+20210201,1154,2200,2205,2200,2205,982503
+20210201,1155,2200,2205,2200,2200,274803
+20210201,1156,2205,2210,2200,2210,408878
+20210201,1157,2210,2210,2205,2205,269895
+20210201,1158,2205,2210,2200,2210,400610
+20210201,1159,2205,2210,2205,2210,29470
+20210201,1200,2205,2210,2200,2205,429995
+20210201,1201,2205,2205,2200,2200,564490
+20210201,1202,2205,2205,2195,2200,1601468
+20210201,1203,2200,2205,2195,2200,477090
+20210201,1204,2195,2200,2195,2200,111684
+20210201,1205,2195,2200,2195,2195,2407011
+20210201,1206,2195,2200,2190,2195,1029347
+20210201,1207,2190,2195,2190,2195,355802
+20210201,1208,2195,2195,2190,2195,903822
+20210201,1209,2195,2200,2195,2200,956673
+20210201,1210,2195,2200,2195,2195,143458
+20210201,1211,2200,2200,2195,2200,166553
+20210201,1212,2195,2200,2195,2200,281525
+20210201,1213,2195,2200,2195,2200,87572
+20210201,1214,2200,2205,2195,2200,1167350
+20210201,1215,2200,2200,2190,2190,1327629
+20210201,1216,2190,2195,2190,2195,572105
+20210201,1217,2195,2200,2190,2200,786599
+20210201,1218,2195,2200,2195,2195,314560
+20210201,1219,2200,2200,2195,2195,96791
+20210201,1220,2195,2195,2190,2190,3452896
+20210201,1221,2190,2190,2180,2180,4930090
+20210201,1222,2185,2185,2180,2185,607801
+20210201,1223,2185,2185,2175,2180,5076997
+20210201,1224,2185,2185,2175,2180,912104
+20210201,1225,2180,2185,2180,2185,685082
+20210201,1226,2185,2185,2180,2185,1621021
+20210201,1227,2185,2185,2180,2180,209146
+20210201,1228,2185,2185,2180,2180,124625
+20210201,1229,2185,2185,2175,2185,2152264
+20210201,1230,2180,2185,2175,2175,437511
+20210201,1231,2180,2180,2175,2175,289896
+20210201,1232,2175,2180,2170,2175,2250121
+20210201,1233,2175,2180,2175,2175,187389
+20210201,1234,2180,2180,2175,2175,763082
+20210201,1235,2175,2175,2170,2170,687125
+20210201,1236,2170,2180,2170,2175,1827366
+20210201,1237,2180,2180,2170,2175,1048834
+20210201,1238,2175,2180,2170,2180,451972
+20210201,1239,2180,2180,2170,2175,1138343
+20210201,1240,2175,2180,2175,2180,279738
+20210201,1241,2180,2180,2175,2175,339472
+20210201,1242,2180,2180,2175,2180,110259
+20210201,1243,2175,2175,2170,2175,816213
+20210201,1244,2170,2175,2170,2175,338575
+20210201,1245,2170,2175,2170,2170,501462
+20210201,1246,2170,2180,2170,2175,4417844
+20210201,1247,2175,2180,2170,2175,1855518
+20210201,1248,2175,2180,2170,2175,684469
+20210201,1249,2180,2180,2175,2180,261900
+20210201,1250,2180,2180,2170,2180,867559
+20210201,1251,2180,2180,2175,2180,157050
+20210201,1252,2180,2180,2175,2180,213640
+20210201,1253,2180,2180,2170,2180,1234557
+20210201,1254,2175,2180,2170,2175,1155695
+20210201,1255,2180,2180,2175,2175,201374
+20210201,1256,2180,2180,2170,2180,722765
+20210201,1257,2180,2180,2175,2180,1253906
+20210201,1258,2180,2185,2175,2180,896458
+20210201,1259,2180,2185,2175,2185,266837
+20210201,1300,2185,2185,2180,2185,706239
+20210201,1301,2185,2185,2180,2185,591145
+20210201,1302,2185,2185,2175,2180,1142094
+20210201,1303,2180,2180,2175,2175,599333
+20210201,1304,2180,2180,2175,2175,55850
+20210201,1305,2180,2180,2175,2180,328445
+20210201,1306,2175,2180,2175,2180,455179
+20210201,1307,2180,2185,2175,2185,1905625
+20210201,1308,2180,2190,2180,2185,1327939
+20210201,1309,2185,2190,2180,2185,1188338
+20210201,1310,2185,2185,2180,2180,171519
+20210201,1311,2185,2185,2180,2185,77239
+20210201,1312,2185,2190,2180,2190,650247
+20210201,1313,2190,2190,2185,2190,343206
+20210201,1314,2190,2190,2180,2185,947135
+20210201,1315,2180,2185,2180,2185,56185
+20210201,1316,2185,2185,2180,2180,85367
+20210201,1317,2185,2185,2180,2185,461098
+20210201,1318,2180,2185,2180,2185,1464303
+20210201,1319,2185,2185,2180,2185,103921
+20210201,1320,2180,2185,2180,2185,2650791
+20210201,1321,2180,2185,2175,2175,598379
+20210201,1322,2180,2180,2170,2175,3635681
+20210201,1323,2175,2180,2175,2175,198128
+20210201,1324,2175,2180,2170,2175,667584
+20210201,1325,2175,2175,2170,2175,184027
+20210201,1326,2170,2175,2170,2170,117881
+20210201,1327,2170,2175,2170,2175,155619
+20210201,1328,2170,2175,2170,2170,193030
+20210201,1329,2170,2175,2170,2175,534951
+20210201,1330,2175,2180,2170,2180,524044
+20210201,1331,2180,2180,2170,2175,1815258
+20210201,1332,2180,2180,2175,2175,27794
+20210201,1333,2180,2185,2175,2180,1598945
+20210201,1334,2180,2180,2175,2180,447574
+20210201,1335,2180,2180,2180,2180,36261
+20210201,1336,2180,2180,2175,2175,71609
+20210201,1337,2175,2180,2175,2175,2032287
+20210201,1338,2180,2180,2175,2180,45956
+20210201,1339,2175,2180,2175,2175,349229
+20210201,1340,2175,2175,2170,2170,94036
+20210201,1341,2170,2175,2170,2170,1465078
+20210201,1342,2170,2170,2165,2170,1535582
+20210201,1343,2170,2175,2165,2175,1336372
+20210201,1344,2175,2175,2170,2175,2582904
+20210201,1345,2175,2180,2175,2180,45628
+20210201,1346,2175,2180,2175,2175,110477
+20210201,1347,2175,2180,2170,2180,623106
+20210201,1348,2175,2180,2175,2180,239380
+20210201,1349,2175,2180,2170,2175,609534
+20210201,1350,2175,2180,2170,2175,761488
+20210201,1351,2175,2180,2165,2170,1935835
+20210201,1352,2170,2175,2165,2170,2292867
+20210201,1353,2170,2175,2165,2165,435448
+20210201,1354,2165,2175,2165,2170,640147
+20210201,1355,2175,2180,2170,2175,3665179
+20210201,1356,2175,2175,2170,2175,120790
+20210201,1357,2175,2175,2170,2175,45038
+20210201,1358,2175,2175,2170,2170,1381568
+20210201,1359,2170,2170,2165,2170,685226
+20210201,1400,2170,2170,2165,2170,106840
+20210201,1401,2170,2175,2165,2170,1205238
+20210201,1402,2170,2175,2165,2170,755065
+20210201,1403,2170,2170,2165,2170,83660
+20210201,1404,2170,2170,2165,2170,64375
+20210201,1405,2170,2170,2165,2165,605035
+20210201,1406,2165,2175,2165,2170,1348137
+20210201,1407,2170,2170,2160,2165,5683777
+20210201,1408,2160,2170,2160,2165,874766
+20210201,1409,2160,2170,2160,2165,1464472
+20210201,1410,2165,2170,2165,2165,225275
+20210201,1411,2165,2170,2165,2165,1894327
+20210201,1412,2165,2170,2160,2165,1397493
+20210201,1413,2165,2170,2160,2170,1289582
+20210201,1414,2170,2170,2165,2165,813627
+20210201,1415,2165,2170,2165,2165,541176
+20210201,1416,2170,2175,2165,2170,3738533
+20210201,1417,2170,2170,2165,2170,1443258
+20210201,1418,2165,2170,2165,2170,43329
+20210201,1419,2165,2170,2160,2165,1583093
+20210201,1420,2165,2170,2160,2165,766187
+20210201,1421,2170,2170,2160,2160,572085
+20210201,1422,2160,2165,2160,2160,57128
+20210201,1423,2160,2170,2160,2165,982790
+20210201,1424,2165,2170,2165,2170,110491
+20210201,1425,2165,2170,2165,2165,47870
+20210201,1426,2165,2170,2165,2170,1963130
+20210201,1427,2170,2175,2165,2170,659770
+20210201,1428,2175,2180,2170,2175,4101908
+20210201,1429,2175,2180,2175,2180,462241
+20210201,1430,2180,2180,2175,2180,432217
+20210201,1431,2180,2185,2175,2180,2712141
+20210201,1432,2180,2180,2170,2175,300681
+20210201,1433,2170,2180,2170,2175,654804
+20210201,1434,2175,2180,2175,2175,329709
+20210201,1435,2175,2185,2175,2180,1172285
+20210201,1436,2185,2185,2175,2180,1816432
+20210201,1437,2180,2180,2175,2175,935515
+20210201,1438,2175,2180,2170,2175,1802025
+20210201,1439,2170,2180,2170,2175,783693
+20210201,1440,2175,2185,2175,2180,2260977
+20210201,1441,2180,2180,2170,2175,2017175
+20210201,1442,2175,2180,2175,2180,122753
+20210201,1443,2175,2180,2175,2180,1228493
+20210201,1444,2180,2180,2175,2180,357251
+20210201,1445,2175,2180,2170,2175,2203147
+20210201,1446,2175,2180,2170,2175,911081
+20210201,1447,2175,2175,2165,2170,2268393
+20210201,1448,2165,2170,2165,2165,90834
+20210201,1449,2165,2170,2165,2165,86611
+20210201,1450,2165,2170,2165,2170,26286
+20210201,1451,2165,2170,2165,2165,969359
+20210201,1452,2170,2170,2165,2170,58242
+20210201,1453,2170,2175,2165,2170,1920851
+20210201,1454,2170,2175,2165,2170,266943
+20210201,1455,2165,2170,2165,2170,169196
+20210201,1456,2170,2170,2165,2170,32705
+20210201,1457,2170,2170,2165,2165,100862
+20210201,1458,2165,2170,2165,2170,1097427
+20210201,1459,2170,2175,2165,2170,500987
+20210201,1500,2170,2175,2165,2170,522852
+20210201,1501,2165,2170,2165,2170,341940
+20210201,1502,2170,2170,2165,2170,76405
+20210201,1503,2170,2175,2165,2170,1018782
+20210201,1504,2170,2175,2170,2170,34357
+20210201,1505,2170,2175,2170,2170,65246
+20210201,1506,2175,2175,2170,2175,1637275
+20210201,1507,2175,2175,2170,2175,875440
+20210201,1508,2170,2175,2170,2175,41081
+20210201,1509,2170,2175,2165,2165,666577
+20210201,1510,2165,2170,2165,2165,427195
+20210201,1511,2170,2170,2165,2170,120143
+20210201,1512,2165,2170,2160,2165,1806009
+20210201,1513,2165,2165,2160,2160,905536
+20210201,1514,2160,2165,2155,2160,3157605
+20210201,1515,2155,2160,2155,2155,652282
+20210201,1516,2160,2160,2155,2155,390640
+20210201,1517,2160,2160,2155,2160,647697
+20210201,1518,2155,2160,2150,2155,3740487
+20210201,1519,2155,2160,2150,2155,1454605
+20210201,1520,2155,2160,2155,2155,600426
+20210201,1530,2155,2155,2155,2155,4892092