init

resources/hts/252670_20211201.csv

@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20211201,0901,2435,2445,2420,2440,7174260
+20211201,0902,2440,2440,2415,2425,7794846
+20211201,0903,2425,2425,2410,2425,4142813
+20211201,0904,2425,2425,2410,2415,2183101
+20211201,0905,2410,2420,2410,2415,2515718
+20211201,0906,2420,2430,2415,2430,1701096
+20211201,0907,2430,2440,2425,2440,2783334
+20211201,0908,2440,2445,2435,2440,3852055
+20211201,0909,2445,2450,2440,2450,2770609
+20211201,0910,2450,2450,2430,2430,3531837
+20211201,0911,2430,2440,2420,2420,2883226
+20211201,0912,2425,2430,2420,2430,885586
+20211201,0913,2430,2430,2420,2425,1275838
+20211201,0914,2430,2435,2425,2430,2976797
+20211201,0915,2435,2435,2425,2430,1272163
+20211201,0916,2435,2445,2430,2440,956028
+20211201,0917,2440,2455,2440,2455,2464492
+20211201,0918,2455,2465,2450,2465,1975501
+20211201,0919,2460,2465,2445,2445,3222964
+20211201,0920,2450,2465,2445,2455,3027499
+20211201,0921,2450,2455,2440,2445,2720669
+20211201,0922,2445,2450,2435,2440,2431359
+20211201,0923,2440,2450,2440,2440,401285
+20211201,0924,2445,2445,2430,2430,2607075
+20211201,0925,2430,2435,2425,2435,1556829
+20211201,0926,2430,2435,2425,2430,1080314
+20211201,0927,2435,2440,2425,2430,1692454
+20211201,0928,2425,2430,2420,2425,1580451
+20211201,0929,2420,2430,2420,2430,682099
+20211201,0930,2425,2435,2420,2435,764755
+20211201,0931,2430,2435,2420,2420,1197871
+20211201,0932,2425,2425,2415,2425,3287944
+20211201,0933,2420,2430,2420,2420,482020
+20211201,0934,2420,2430,2420,2420,762545
+20211201,0935,2420,2425,2420,2420,279251
+20211201,0936,2420,2430,2420,2430,1028976
+20211201,0937,2425,2435,2425,2435,1049968
+20211201,0938,2435,2445,2430,2440,1999736
+20211201,0939,2440,2445,2435,2440,2204747
+20211201,0940,2435,2440,2420,2425,1805504
+20211201,0941,2425,2425,2415,2420,2862059
+20211201,0942,2420,2425,2415,2420,2355647
+20211201,0943,2420,2420,2415,2420,138461
+20211201,0944,2420,2425,2415,2420,855480
+20211201,0945,2420,2420,2415,2415,2304521
+20211201,0946,2415,2420,2415,2415,321890
+20211201,0947,2415,2420,2410,2410,671976
+20211201,0948,2415,2420,2410,2420,1084839
+20211201,0949,2415,2425,2415,2425,585685
+20211201,0950,2425,2425,2415,2415,566753
+20211201,0951,2415,2420,2415,2415,141736
+20211201,0952,2415,2420,2410,2415,1232988
+20211201,0953,2415,2425,2415,2420,1086929
+20211201,0954,2425,2425,2415,2420,162235
+20211201,0955,2420,2425,2415,2425,536377
+20211201,0956,2420,2425,2420,2425,244556
+20211201,0957,2425,2425,2415,2425,1306339
+20211201,0958,2420,2430,2420,2425,1048844
+20211201,0959,2425,2430,2420,2430,221951
+20211201,1000,2430,2430,2420,2420,310007
+20211201,1001,2425,2440,2420,2435,3775759
+20211201,1002,2430,2435,2425,2425,734560
+20211201,1003,2425,2430,2420,2420,457383
+20211201,1004,2420,2425,2415,2415,1758100
+20211201,1005,2420,2420,2415,2415,373020
+20211201,1006,2415,2420,2410,2415,2734161
+20211201,1007,2415,2420,2410,2420,349022
+20211201,1008,2420,2420,2410,2415,590151
+20211201,1009,2410,2420,2410,2415,333827
+20211201,1010,2410,2420,2410,2415,121744
+20211201,1011,2420,2420,2410,2410,276452
+20211201,1012,2410,2415,2405,2410,4651913
+20211201,1013,2415,2415,2405,2410,746075
+20211201,1014,2410,2415,2410,2415,181274
+20211201,1015,2415,2415,2405,2410,352801
+20211201,1016,2410,2415,2405,2410,313876
+20211201,1017,2410,2415,2410,2410,151257
+20211201,1018,2410,2415,2405,2415,785774
+20211201,1019,2410,2415,2405,2410,209306
+20211201,1020,2405,2415,2405,2415,72150
+20211201,1021,2415,2415,2405,2410,899435
+20211201,1022,2410,2415,2405,2410,561270
+20211201,1023,2410,2415,2410,2410,33200
+20211201,1024,2410,2420,2410,2415,938167
+20211201,1025,2415,2420,2410,2415,143543
+20211201,1026,2415,2420,2410,2415,268220
+20211201,1027,2415,2420,2410,2415,302438
+20211201,1028,2415,2420,2410,2410,789739
+20211201,1029,2415,2415,2410,2410,43076
+20211201,1030,2410,2415,2410,2410,16932
+20211201,1031,2410,2415,2405,2410,1313077
+20211201,1032,2405,2415,2405,2415,354979
+20211201,1033,2410,2415,2410,2410,226450
+20211201,1034,2415,2415,2410,2410,42980
+20211201,1035,2415,2415,2405,2410,294976
+20211201,1036,2410,2410,2405,2405,134665
+20211201,1037,2410,2410,2405,2405,78564
+20211201,1038,2410,2410,2405,2405,3455553
+20211201,1039,2405,2410,2405,2410,124804
+20211201,1040,2410,2410,2405,2405,49709
+20211201,1041,2405,2410,2400,2410,1276789
+20211201,1042,2410,2415,2405,2405,1941321
+20211201,1043,2405,2415,2405,2410,280974
+20211201,1044,2415,2415,2405,2410,199734
+20211201,1045,2405,2410,2405,2405,49215
+20211201,1046,2405,2410,2405,2410,20198
+20211201,1047,2405,2410,2405,2405,128566
+20211201,1048,2410,2410,2405,2410,1587555
+20211201,1049,2405,2410,2400,2410,322620
+20211201,1050,2410,2410,2405,2410,40533
+20211201,1051,2405,2415,2405,2410,1255109
+20211201,1052,2410,2410,2405,2405,13001
+20211201,1053,2405,2410,2405,2405,134117
+20211201,1054,2405,2410,2400,2405,658338
+20211201,1055,2405,2410,2400,2410,75436
+20211201,1056,2410,2410,2400,2400,206970
+20211201,1057,2400,2410,2400,2405,196314
+20211201,1058,2405,2405,2400,2405,172711
+20211201,1059,2405,2410,2400,2400,1001213
+20211201,1100,2405,2405,2400,2400,137621
+20211201,1101,2400,2405,2400,2400,80872
+20211201,1102,2400,2405,2395,2400,4563139
+20211201,1103,2400,2400,2390,2395,2702320
+20211201,1104,2390,2400,2390,2390,1905463
+20211201,1105,2395,2395,2390,2390,532799
+20211201,1106,2390,2395,2390,2390,498594
+20211201,1107,2395,2395,2385,2390,2731468
+20211201,1108,2385,2395,2385,2390,759753
+20211201,1109,2390,2395,2385,2390,976357
+20211201,1110,2390,2395,2385,2395,230389
+20211201,1111,2395,2395,2390,2390,58712
+20211201,1112,2395,2395,2390,2390,105562
+20211201,1113,2390,2395,2390,2395,276589
+20211201,1114,2390,2395,2390,2395,48650
+20211201,1115,2395,2395,2390,2395,215538
+20211201,1116,2395,2395,2390,2390,20806
+20211201,1117,2390,2395,2385,2390,609617
+20211201,1118,2390,2390,2385,2390,100008
+20211201,1119,2385,2390,2385,2390,352179
+20211201,1120,2385,2390,2385,2390,79703
+20211201,1121,2385,2390,2385,2390,207129
+20211201,1122,2390,2390,2380,2385,2648904
+20211201,1123,2385,2385,2380,2380,215000
+20211201,1124,2385,2390,2380,2385,1003284
+20211201,1125,2385,2385,2380,2385,73897
+20211201,1126,2385,2385,2380,2380,81920
+20211201,1127,2380,2385,2375,2380,2373770
+20211201,1128,2375,2380,2375,2380,231775
+20211201,1129,2375,2380,2375,2380,244322
+20211201,1130,2380,2380,2375,2380,259261
+20211201,1131,2375,2380,2370,2375,1599290
+20211201,1132,2375,2375,2370,2375,252539
+20211201,1133,2375,2375,2370,2370,845496
+20211201,1134,2375,2375,2370,2375,155199
+20211201,1135,2375,2375,2370,2375,96544
+20211201,1136,2375,2375,2370,2375,301284
+20211201,1137,2370,2375,2370,2375,2633651
+20211201,1138,2375,2375,2365,2370,686562
+20211201,1139,2370,2375,2365,2375,1546952
+20211201,1140,2370,2375,2365,2370,1015033
+20211201,1141,2375,2375,2370,2375,32966
+20211201,1142,2370,2375,2370,2375,58930
+20211201,1143,2370,2375,2370,2375,85248
+20211201,1144,2370,2380,2370,2380,872109
+20211201,1145,2380,2380,2370,2375,771216
+20211201,1146,2375,2380,2370,2380,1173038
+20211201,1147,2380,2380,2375,2375,146353
+20211201,1148,2380,2380,2375,2380,112097
+20211201,1149,2380,2380,2375,2375,20788
+20211201,1150,2375,2385,2375,2375,1226380
+20211201,1151,2380,2385,2375,2385,126329
+20211201,1152,2380,2385,2375,2380,521636
+20211201,1153,2380,2380,2375,2380,45824
+20211201,1154,2380,2380,2375,2380,19569
+20211201,1155,2380,2380,2375,2375,68098
+20211201,1156,2375,2380,2370,2375,1321265
+20211201,1157,2370,2375,2370,2375,67460
+20211201,1158,2370,2375,2370,2375,107087
+20211201,1159,2375,2375,2370,2375,118230
+20211201,1200,2375,2380,2370,2375,422350
+20211201,1201,2375,2380,2370,2380,18034
+20211201,1202,2375,2380,2375,2380,15742
+20211201,1203,2380,2380,2375,2375,7433
+20211201,1204,2380,2380,2370,2375,495000
+20211201,1205,2375,2380,2375,2380,106903
+20211201,1206,2380,2380,2375,2375,21518
+20211201,1207,2380,2380,2375,2380,18549
+20211201,1208,2380,2380,2375,2380,46305
+20211201,1209,2375,2380,2375,2380,49645
+20211201,1210,2375,2385,2375,2375,1094338
+20211201,1211,2380,2380,2375,2380,78647
+20211201,1212,2375,2380,2375,2380,35542
+20211201,1213,2375,2380,2375,2380,94767
+20211201,1214,2375,2380,2375,2380,11621
+20211201,1215,2380,2380,2370,2370,660235
+20211201,1216,2375,2375,2370,2370,93772
+20211201,1217,2375,2375,2370,2370,1530035
+20211201,1218,2375,2375,2370,2370,44744
+20211201,1219,2370,2375,2370,2370,119390
+20211201,1220,2370,2375,2370,2375,89118
+20211201,1221,2370,2375,2370,2375,663397
+20211201,1222,2375,2375,2370,2370,11917
+20211201,1223,2375,2380,2370,2380,660826
+20211201,1224,2375,2380,2370,2380,44037
+20211201,1225,2375,2380,2370,2375,153650
+20211201,1226,2375,2375,2365,2370,1058669
+20211201,1227,2375,2375,2370,2375,67760
+20211201,1228,2375,2375,2365,2370,1997200
+20211201,1229,2365,2375,2365,2365,480723
+20211201,1230,2365,2370,2365,2365,48331
+20211201,1231,2365,2375,2365,2375,680306
+20211201,1232,2375,2375,2365,2375,1175682
+20211201,1233,2375,2375,2365,2370,464243
+20211201,1234,2375,2375,2370,2375,56295
+20211201,1235,2370,2375,2370,2375,10436
+20211201,1236,2370,2375,2365,2370,678429
+20211201,1237,2375,2375,2370,2370,6410
+20211201,1238,2370,2375,2370,2375,5180
+20211201,1239,2370,2375,2365,2370,380845
+20211201,1240,2365,2370,2365,2370,85599
+20211201,1241,2365,2370,2365,2370,50440
+20211201,1242,2365,2370,2365,2370,39673
+20211201,1243,2365,2375,2365,2375,2054450
+20211201,1244,2370,2375,2365,2375,191090
+20211201,1245,2370,2375,2370,2375,6981
+20211201,1246,2375,2375,2365,2370,676058
+20211201,1247,2375,2375,2365,2365,649067
+20211201,1248,2370,2370,2365,2365,59315
+20211201,1249,2370,2370,2365,2370,98272
+20211201,1250,2370,2370,2365,2370,20721
+20211201,1251,2370,2370,2365,2370,128187
+20211201,1252,2365,2370,2360,2365,3878400
+20211201,1253,2365,2365,2360,2365,290685
+20211201,1254,2365,2365,2360,2360,547946
+20211201,1255,2360,2365,2355,2355,2875856
+20211201,1256,2360,2360,2355,2355,313950
+20211201,1257,2360,2365,2355,2360,1240814
+20211201,1258,2360,2360,2355,2360,55821
+20211201,1259,2360,2360,2355,2355,70323
+20211201,1300,2360,2360,2350,2355,3743245
+20211201,1301,2355,2355,2350,2355,198000
+20211201,1302,2355,2360,2350,2355,3536110
+20211201,1303,2360,2360,2350,2355,3175378
+20211201,1304,2355,2360,2350,2355,653792
+20211201,1305,2355,2355,2350,2350,431579
+20211201,1306,2350,2355,2345,2350,5614816
+20211201,1307,2350,2355,2345,2350,748044
+20211201,1308,2355,2355,2345,2350,432469
+20211201,1309,2355,2355,2350,2355,44886
+20211201,1310,2355,2355,2345,2350,832049
+20211201,1311,2350,2355,2345,2350,648349
+20211201,1312,2350,2355,2345,2350,531279
+20211201,1313,2350,2355,2345,2350,236409
+20211201,1314,2350,2350,2345,2350,59801
+20211201,1315,2350,2350,2345,2345,183071
+20211201,1316,2350,2350,2345,2345,58631
+20211201,1317,2350,2350,2345,2350,893146
+20211201,1318,2345,2350,2345,2345,2754427
+20211201,1319,2345,2355,2345,2350,687572
+20211201,1320,2350,2355,2345,2350,567967
+20211201,1321,2350,2355,2350,2355,212388
+20211201,1322,2350,2355,2350,2350,512925
+20211201,1323,2350,2355,2345,2350,192894
+20211201,1324,2345,2350,2345,2350,206889
+20211201,1325,2350,2350,2345,2350,178788
+20211201,1326,2350,2350,2340,2345,1715369
+20211201,1327,2350,2350,2345,2350,107672
+20211201,1328,2345,2350,2345,2350,18831
+20211201,1329,2350,2350,2345,2345,48240
+20211201,1330,2350,2350,2345,2350,54398
+20211201,1331,2345,2350,2345,2345,739270
+20211201,1332,2350,2350,2340,2345,1133186
+20211201,1333,2350,2350,2340,2345,305360
+20211201,1334,2345,2345,2340,2345,80906
+20211201,1335,2340,2345,2340,2345,214584
+20211201,1336,2345,2350,2340,2345,1012917
+20211201,1337,2345,2345,2340,2345,163819
+20211201,1338,2345,2345,2340,2340,871315
+20211201,1339,2345,2345,2340,2345,168612
+20211201,1340,2345,2345,2340,2345,2477328
+20211201,1341,2340,2345,2335,2340,1519243
+20211201,1342,2340,2340,2335,2335,278032
+20211201,1343,2340,2340,2335,2340,147196
+20211201,1344,2335,2340,2330,2335,2096911
+20211201,1345,2335,2340,2330,2335,1334385
+20211201,1346,2340,2340,2335,2340,168082
+20211201,1347,2340,2340,2335,2340,149715
+20211201,1348,2335,2340,2335,2340,103876
+20211201,1349,2340,2340,2335,2340,27886
+20211201,1350,2340,2345,2335,2340,1152143
+20211201,1351,2345,2345,2340,2345,138098
+20211201,1352,2345,2350,2340,2345,2607789
+20211201,1353,2345,2350,2340,2350,720109
+20211201,1354,2345,2350,2345,2350,52313
+20211201,1355,2350,2350,2345,2350,451844
+20211201,1356,2350,2350,2345,2350,745430
+20211201,1357,2350,2360,2350,2355,1387485
+20211201,1358,2350,2355,2345,2350,738598
+20211201,1359,2350,2355,2345,2350,163192
+20211201,1400,2345,2350,2345,2350,114650
+20211201,1401,2350,2350,2345,2350,651613
+20211201,1402,2350,2350,2340,2345,774760
+20211201,1403,2345,2350,2340,2345,239158
+20211201,1404,2350,2350,2345,2350,34076
+20211201,1405,2350,2350,2345,2345,57056
+20211201,1406,2345,2350,2345,2350,29419
+20211201,1407,2345,2350,2345,2345,79086
+20211201,1408,2350,2350,2340,2345,775405
+20211201,1409,2345,2350,2340,2345,626889
+20211201,1410,2340,2345,2340,2345,202854
+20211201,1411,2345,2345,2340,2345,39036
+20211201,1412,2345,2345,2340,2345,60811
+20211201,1413,2345,2350,2340,2345,523941
+20211201,1414,2345,2350,2345,2350,3415
+20211201,1415,2350,2350,2345,2350,33733
+20211201,1416,2345,2350,2340,2345,294228
+20211201,1417,2340,2345,2340,2345,99986
+20211201,1418,2340,2345,2340,2345,8164
+20211201,1419,2345,2345,2340,2345,27297
+20211201,1420,2340,2345,2340,2340,92459
+20211201,1421,2340,2345,2340,2345,33676
+20211201,1422,2345,2345,2340,2345,58397
+20211201,1423,2345,2345,2335,2335,1609618
+20211201,1424,2335,2345,2335,2340,766960
+20211201,1425,2340,2345,2335,2340,822342
+20211201,1426,2340,2340,2335,2340,34993
+20211201,1427,2340,2345,2335,2335,316162
+20211201,1428,2340,2345,2335,2345,110934
+20211201,1429,2340,2345,2340,2340,84561
+20211201,1430,2340,2345,2340,2345,27240
+20211201,1431,2345,2350,2340,2345,728470
+20211201,1432,2350,2350,2340,2350,108703
+20211201,1433,2350,2350,2345,2345,36057
+20211201,1434,2350,2350,2345,2350,8864
+20211201,1435,2350,2355,2345,2350,1449901
+20211201,1436,2355,2355,2345,2350,147960
+20211201,1437,2345,2355,2345,2350,167946
+20211201,1438,2345,2355,2345,2350,328282
+20211201,1439,2345,2350,2340,2345,833650
+20211201,1440,2340,2345,2340,2345,119891
+20211201,1441,2345,2345,2340,2345,88855
+20211201,1442,2340,2345,2340,2340,50358
+20211201,1443,2345,2345,2340,2345,22429
+20211201,1444,2340,2345,2340,2340,27636
+20211201,1445,2345,2345,2340,2340,6844
+20211201,1446,2345,2345,2340,2345,9428
+20211201,1447,2340,2345,2340,2340,77800
+20211201,1448,2340,2345,2335,2335,1277805
+20211201,1449,2340,2340,2335,2335,96044
+20211201,1450,2340,2340,2335,2335,113584
+20211201,1451,2335,2340,2335,2340,490998
+20211201,1452,2335,2345,2335,2345,989156
+20211201,1453,2340,2345,2340,2340,230839
+20211201,1454,2340,2345,2340,2340,18700
+20211201,1455,2340,2345,2340,2340,575438
+20211201,1456,2345,2345,2340,2345,15857
+20211201,1457,2345,2345,2340,2345,126273
+20211201,1458,2345,2345,2340,2340,354095
+20211201,1459,2340,2345,2340,2340,48379
+20211201,1500,2345,2345,2340,2345,27125
+20211201,1501,2340,2345,2340,2345,108108
+20211201,1502,2345,2350,2340,2350,1548747
+20211201,1503,2350,2350,2340,2340,185302
+20211201,1504,2345,2345,2340,2340,37045
+20211201,1505,2345,2345,2340,2345,23419
+20211201,1506,2345,2345,2340,2345,124779
+20211201,1507,2345,2345,2340,2345,489624
+20211201,1508,2345,2345,2340,2345,43124
+20211201,1509,2340,2345,2335,2340,1135246
+20211201,1510,2340,2345,2335,2335,117351
+20211201,1511,2335,2340,2335,2340,34508
+20211201,1512,2340,2345,2335,2345,765536
+20211201,1513,2340,2345,2340,2345,104218
+20211201,1514,2340,2345,2340,2345,121672
+20211201,1515,2340,2345,2340,2345,140376
+20211201,1516,2345,2345,2340,2340,2018377
+20211201,1517,2345,2345,2335,2345,377840
+20211201,1518,2345,2345,2340,2345,204208
+20211201,1519,2345,2345,2340,2340,579002
+20211201,1520,2340,2345,2340,2340,256254
+20211201,1530,2340,2340,2340,2340,4347264