init

resources/hts/252670_20211203.csv

@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20211203,0901,2285,2300,2280,2290,5383514
+20211203,0902,2290,2300,2290,2300,2447613
+20211203,0903,2295,2305,2295,2305,4000633
+20211203,0904,2305,2305,2295,2300,3443934
+20211203,0905,2305,2305,2290,2295,1540306
+20211203,0906,2295,2300,2290,2290,969081
+20211203,0907,2295,2300,2285,2290,1832243
+20211203,0908,2290,2300,2290,2300,1428793
+20211203,0909,2300,2300,2295,2300,1299834
+20211203,0910,2295,2305,2295,2300,982358
+20211203,0911,2300,2305,2295,2300,1220232
+20211203,0912,2300,2300,2290,2295,1862678
+20211203,0913,2295,2305,2295,2300,692758
+20211203,0914,2305,2310,2300,2300,1849327
+20211203,0915,2305,2305,2295,2300,1020354
+20211203,0916,2300,2305,2295,2300,453447
+20211203,0917,2305,2305,2295,2295,353657
+20211203,0918,2300,2305,2295,2295,423716
+20211203,0919,2300,2305,2290,2295,1513363
+20211203,0920,2295,2295,2285,2290,1667516
+20211203,0921,2290,2295,2285,2285,613826
+20211203,0922,2285,2295,2285,2290,239366
+20211203,0923,2290,2295,2290,2295,64729
+20211203,0924,2295,2300,2290,2295,1052079
+20211203,0925,2300,2300,2290,2300,417577
+20211203,0926,2300,2300,2290,2290,118706
+20211203,0927,2290,2295,2285,2295,1370533
+20211203,0928,2290,2300,2285,2285,1887368
+20211203,0929,2290,2290,2280,2285,1737493
+20211203,0930,2280,2290,2280,2285,1108600
+20211203,0931,2290,2295,2285,2295,927227
+20211203,0932,2290,2295,2285,2290,292611
+20211203,0933,2290,2295,2285,2295,160170
+20211203,0934,2290,2295,2290,2295,765378
+20211203,0935,2295,2300,2290,2295,142998
+20211203,0936,2295,2300,2295,2300,143640
+20211203,0937,2295,2300,2295,2295,406761
+20211203,0938,2295,2300,2295,2300,248403
+20211203,0939,2300,2305,2295,2305,1108154
+20211203,0940,2300,2305,2295,2295,2099785
+20211203,0941,2300,2305,2295,2300,231320
+20211203,0942,2305,2305,2300,2305,1635795
+20211203,0943,2300,2310,2295,2305,1799450
+20211203,0944,2305,2305,2295,2300,475227
+20211203,0945,2300,2305,2295,2300,302480
+20211203,0946,2300,2305,2295,2300,313422
+20211203,0947,2295,2300,2290,2295,1579484
+20211203,0948,2300,2300,2295,2300,1031684
+20211203,0949,2295,2305,2295,2300,167768
+20211203,0950,2300,2300,2290,2295,658739
+20211203,0951,2295,2300,2290,2290,139708
+20211203,0952,2295,2300,2290,2295,287125
+20211203,0953,2295,2300,2290,2300,128302
+20211203,0954,2295,2300,2295,2300,66455
+20211203,0955,2295,2305,2295,2305,995348
+20211203,0956,2300,2305,2295,2300,211853
+20211203,0957,2300,2300,2295,2300,11975
+20211203,0958,2295,2300,2290,2295,748859
+20211203,0959,2295,2295,2290,2295,102629
+20211203,1000,2290,2300,2290,2290,274268
+20211203,1001,2295,2295,2290,2295,111945
+20211203,1002,2295,2300,2295,2300,24707
+20211203,1003,2295,2300,2290,2290,77767
+20211203,1004,2295,2295,2290,2290,444121
+20211203,1005,2295,2295,2285,2285,1788918
+20211203,1006,2290,2290,2280,2285,2312431
+20211203,1007,2285,2285,2275,2280,2144117
+20211203,1008,2280,2280,2275,2275,1441131
+20211203,1009,2275,2280,2270,2270,1510024
+20211203,1010,2275,2280,2270,2270,1462288
+20211203,1011,2270,2280,2270,2270,330721
+20211203,1012,2270,2280,2270,2280,1304952
+20211203,1013,2275,2280,2275,2280,284857
+20211203,1014,2280,2285,2275,2285,426712
+20211203,1015,2280,2285,2275,2280,650513
+20211203,1016,2280,2290,2280,2280,1805246
+20211203,1017,2285,2285,2280,2285,575301
+20211203,1018,2285,2290,2280,2285,240775
+20211203,1019,2280,2285,2275,2280,446845
+20211203,1020,2285,2285,2275,2285,200805
+20211203,1021,2280,2285,2275,2285,159622
+20211203,1022,2280,2290,2280,2280,392034
+20211203,1023,2285,2290,2280,2280,156520
+20211203,1024,2280,2285,2280,2280,292975
+20211203,1025,2280,2285,2275,2285,277736
+20211203,1026,2280,2285,2280,2280,28458
+20211203,1027,2280,2285,2280,2285,1927
+20211203,1028,2280,2285,2280,2280,270897
+20211203,1029,2280,2290,2280,2285,735184
+20211203,1030,2285,2290,2280,2290,110110
+20211203,1031,2290,2295,2285,2295,980141
+20211203,1032,2290,2295,2290,2295,144581
+20211203,1033,2295,2295,2290,2290,43112
+20211203,1034,2295,2295,2290,2295,71964
+20211203,1035,2290,2295,2285,2290,727194
+20211203,1036,2290,2295,2285,2295,193174
+20211203,1037,2295,2295,2290,2295,26886
+20211203,1038,2295,2300,2290,2295,1265835
+20211203,1039,2300,2300,2290,2295,166332
+20211203,1040,2295,2300,2290,2300,95503
+20211203,1041,2300,2300,2290,2300,261182
+20211203,1042,2295,2300,2290,2300,152347
+20211203,1043,2295,2300,2295,2300,501630
+20211203,1044,2300,2305,2295,2300,1506581
+20211203,1045,2300,2300,2295,2295,63095
+20211203,1046,2300,2305,2295,2300,513554
+20211203,1047,2305,2305,2290,2295,775293
+20211203,1048,2300,2300,2290,2295,266135
+20211203,1049,2295,2300,2290,2295,229613
+20211203,1050,2295,2300,2290,2300,104819
+20211203,1051,2300,2300,2290,2290,209028
+20211203,1052,2295,2295,2290,2290,9012
+20211203,1053,2290,2295,2290,2295,16756
+20211203,1054,2295,2300,2290,2295,180328
+20211203,1055,2295,2300,2290,2295,168764
+20211203,1056,2290,2300,2290,2295,157124
+20211203,1057,2295,2295,2290,2295,29391
+20211203,1058,2295,2295,2285,2295,977216
+20211203,1059,2290,2295,2290,2295,5957
+20211203,1100,2295,2295,2290,2290,84273
+20211203,1101,2290,2295,2285,2290,290512
+20211203,1102,2285,2290,2285,2290,17203
+20211203,1103,2285,2290,2285,2285,755973
+20211203,1104,2280,2290,2280,2285,201993
+20211203,1105,2285,2285,2280,2285,18020
+20211203,1106,2285,2290,2280,2290,297714
+20211203,1107,2290,2290,2285,2290,61706
+20211203,1108,2290,2290,2285,2290,18272
+20211203,1109,2290,2290,2285,2285,18175
+20211203,1110,2285,2290,2285,2285,19636
+20211203,1111,2290,2290,2285,2290,15858
+20211203,1112,2285,2285,2280,2285,475705
+20211203,1113,2280,2285,2280,2280,19996
+20211203,1114,2280,2285,2280,2285,43255
+20211203,1115,2280,2285,2275,2285,2094843
+20211203,1116,2285,2285,2275,2275,456435
+20211203,1117,2275,2285,2275,2285,344558
+20211203,1118,2285,2285,2280,2285,536401
+20211203,1119,2280,2285,2275,2280,199725
+20211203,1120,2280,2285,2275,2285,644018
+20211203,1121,2280,2285,2275,2280,458943
+20211203,1122,2280,2285,2275,2280,459858
+20211203,1123,2280,2285,2280,2280,216213
+20211203,1124,2280,2285,2280,2285,70126
+20211203,1125,2285,2285,2280,2285,2244
+20211203,1126,2285,2285,2275,2280,405014
+20211203,1127,2280,2285,2275,2280,988603
+20211203,1128,2285,2285,2275,2280,431961
+20211203,1129,2285,2285,2280,2280,4933
+20211203,1130,2280,2285,2280,2280,525710
+20211203,1131,2280,2285,2275,2285,62659
+20211203,1132,2280,2285,2280,2280,2019
+20211203,1133,2280,2280,2275,2275,138249
+20211203,1134,2280,2280,2275,2280,99041
+20211203,1135,2280,2280,2275,2280,89792
+20211203,1136,2275,2280,2275,2275,129303
+20211203,1137,2275,2280,2275,2280,259435
+20211203,1138,2275,2280,2270,2275,2047226
+20211203,1139,2275,2280,2270,2280,412352
+20211203,1140,2275,2280,2275,2280,12176
+20211203,1141,2275,2280,2275,2275,2534
+20211203,1142,2275,2280,2275,2275,620
+20211203,1143,2280,2280,2275,2280,32516
+20211203,1144,2280,2280,2275,2280,48533
+20211203,1145,2280,2280,2275,2280,109559
+20211203,1146,2280,2280,2270,2270,711133
+20211203,1147,2270,2275,2265,2265,2577711
+20211203,1148,2265,2270,2260,2265,1166600
+20211203,1149,2265,2265,2260,2260,620018
+20211203,1150,2260,2265,2255,2255,1184552
+20211203,1151,2255,2265,2255,2265,1604141
+20211203,1152,2260,2265,2260,2265,635235
+20211203,1153,2260,2265,2255,2255,1100165
+20211203,1154,2260,2260,2250,2260,2410249
+20211203,1155,2260,2260,2250,2255,317418
+20211203,1156,2260,2260,2255,2255,897953
+20211203,1157,2260,2260,2255,2260,104394
+20211203,1158,2260,2265,2255,2260,698712
+20211203,1159,2260,2265,2255,2260,1936488
+20211203,1200,2260,2260,2255,2260,665145
+20211203,1201,2255,2260,2255,2255,251507
+20211203,1202,2260,2260,2255,2260,2221512
+20211203,1203,2260,2260,2250,2255,612453
+20211203,1204,2250,2255,2250,2255,153045
+20211203,1205,2250,2260,2250,2250,759918
+20211203,1206,2255,2255,2250,2255,206107
+20211203,1207,2250,2255,2245,2250,4968627
+20211203,1208,2255,2255,2250,2255,302939
+20211203,1209,2250,2255,2250,2250,534451
+20211203,1210,2250,2255,2250,2255,50815
+20211203,1211,2250,2255,2250,2255,37497
+20211203,1212,2250,2260,2250,2255,751147
+20211203,1213,2255,2255,2245,2250,1811022
+20211203,1214,2250,2255,2245,2245,175011
+20211203,1215,2245,2255,2245,2255,1624623
+20211203,1216,2250,2255,2245,2245,151931
+20211203,1217,2250,2255,2245,2255,382767
+20211203,1218,2250,2255,2250,2255,35807
+20211203,1219,2250,2255,2250,2255,66896
+20211203,1220,2250,2255,2250,2250,19707
+20211203,1221,2255,2255,2245,2250,893366
+20211203,1222,2250,2255,2245,2255,347386
+20211203,1223,2255,2255,2250,2250,7105
+20211203,1224,2255,2255,2250,2255,9318
+20211203,1225,2250,2255,2250,2250,21676
+20211203,1226,2255,2255,2250,2250,758393
+20211203,1227,2255,2255,2245,2250,507781
+20211203,1228,2250,2255,2250,2250,108468
+20211203,1229,2250,2255,2250,2250,7492
+20211203,1230,2255,2255,2250,2255,71865
+20211203,1231,2250,2255,2245,2250,890390
+20211203,1232,2250,2250,2245,2245,258902
+20211203,1233,2245,2250,2245,2250,576655
+20211203,1234,2245,2250,2245,2250,17779
+20211203,1235,2250,2255,2245,2250,2321227
+20211203,1236,2250,2250,2245,2250,51547
+20211203,1237,2250,2250,2240,2245,4986227
+20211203,1238,2245,2250,2245,2245,44231
+20211203,1239,2250,2250,2240,2245,1094500
+20211203,1240,2245,2250,2240,2240,170343
+20211203,1241,2245,2245,2235,2240,4146506
+20211203,1242,2240,2240,2235,2235,150376
+20211203,1243,2240,2240,2235,2235,70675
+20211203,1244,2235,2240,2230,2235,2794867
+20211203,1245,2235,2235,2230,2230,259163
+20211203,1246,2235,2235,2230,2230,3140978
+20211203,1247,2235,2235,2225,2230,1765737
+20211203,1248,2225,2235,2225,2230,1542826
+20211203,1249,2230,2235,2225,2230,282953
+20211203,1250,2235,2235,2225,2235,1716689
+20211203,1251,2230,2235,2225,2235,93116
+20211203,1252,2235,2235,2230,2235,45890
+20211203,1253,2235,2235,2225,2235,504574
+20211203,1254,2235,2235,2225,2230,298081
+20211203,1255,2230,2230,2225,2230,306765
+20211203,1256,2230,2235,2230,2230,356681
+20211203,1257,2235,2235,2230,2235,169088
+20211203,1258,2235,2235,2230,2235,231972
+20211203,1259,2235,2240,2230,2240,1294161
+20211203,1300,2240,2240,2230,2235,738080
+20211203,1301,2235,2235,2230,2235,205976
+20211203,1302,2230,2235,2230,2235,35499
+20211203,1303,2230,2235,2230,2235,86000
+20211203,1304,2235,2235,2230,2235,111399
+20211203,1305,2230,2235,2230,2230,97082
+20211203,1306,2235,2235,2225,2230,3847008
+20211203,1307,2235,2235,2230,2230,916165
+20211203,1308,2235,2235,2225,2225,519296
+20211203,1309,2225,2230,2225,2230,116709
+20211203,1310,2230,2230,2225,2225,84449
+20211203,1311,2225,2230,2220,2225,5816700
+20211203,1312,2225,2230,2220,2230,444551
+20211203,1313,2230,2230,2225,2230,166420
+20211203,1314,2230,2230,2225,2225,98094
+20211203,1315,2225,2230,2225,2230,18061
+20211203,1316,2230,2230,2225,2230,131603
+20211203,1317,2230,2235,2225,2235,719566
+20211203,1318,2230,2235,2225,2230,312604
+20211203,1319,2230,2235,2225,2230,453016
+20211203,1320,2225,2230,2225,2230,17721
+20211203,1321,2225,2230,2225,2230,26970
+20211203,1322,2230,2230,2225,2225,29176
+20211203,1323,2230,2235,2225,2225,170685
+20211203,1324,2230,2235,2225,2230,603860
+20211203,1325,2230,2235,2225,2230,258054
+20211203,1326,2230,2235,2225,2230,401280
+20211203,1327,2230,2235,2225,2230,140671
+20211203,1328,2235,2235,2225,2230,220765
+20211203,1329,2235,2235,2225,2230,26393
+20211203,1330,2235,2235,2230,2230,20619
+20211203,1331,2235,2235,2225,2230,319412
+20211203,1332,2225,2235,2225,2230,314898
+20211203,1333,2230,2230,2225,2230,40228
+20211203,1334,2230,2235,2225,2230,206296
+20211203,1335,2225,2235,2225,2235,139384
+20211203,1336,2230,2235,2225,2230,166632
+20211203,1337,2225,2235,2225,2225,143118
+20211203,1338,2230,2235,2225,2230,438006
+20211203,1339,2235,2235,2225,2235,284839
+20211203,1340,2230,2235,2230,2235,45653
+20211203,1341,2235,2235,2225,2235,114041
+20211203,1342,2235,2235,2225,2225,128715
+20211203,1343,2225,2230,2225,2225,2883422
+20211203,1344,2225,2230,2220,2225,2881560
+20211203,1345,2220,2225,2220,2225,113529
+20211203,1346,2225,2230,2220,2230,1586682
+20211203,1347,2225,2230,2225,2225,302786
+20211203,1348,2230,2230,2225,2225,34653
+20211203,1349,2225,2230,2225,2230,50341
+20211203,1350,2230,2230,2225,2230,33853
+20211203,1351,2230,2230,2225,2230,126772
+20211203,1352,2225,2230,2225,2230,910056
+20211203,1353,2230,2235,2225,2230,635421
+20211203,1354,2235,2235,2230,2235,39848
+20211203,1355,2235,2235,2230,2235,291076
+20211203,1356,2235,2240,2230,2240,1060264
+20211203,1357,2235,2240,2230,2230,180621
+20211203,1358,2235,2235,2230,2235,127639
+20211203,1359,2235,2235,2230,2230,93362
+20211203,1400,2235,2235,2230,2235,30771
+20211203,1401,2235,2240,2230,2235,522920
+20211203,1402,2235,2240,2230,2235,199353
+20211203,1403,2230,2235,2230,2235,61406
+20211203,1404,2235,2235,2230,2230,174707
+20211203,1405,2235,2235,2230,2235,38409
+20211203,1406,2235,2240,2230,2235,432316
+20211203,1407,2240,2245,2235,2240,1638358
+20211203,1408,2240,2245,2240,2245,346921
+20211203,1409,2245,2250,2240,2245,1196195
+20211203,1410,2240,2250,2240,2245,295375
+20211203,1411,2245,2245,2240,2245,203344
+20211203,1412,2245,2250,2240,2245,1280898
+20211203,1413,2245,2245,2235,2245,987752
+20211203,1414,2240,2245,2235,2240,236884
+20211203,1415,2245,2245,2235,2235,273251
+20211203,1416,2240,2240,2230,2230,729292
+20211203,1417,2235,2235,2230,2230,63069
+20211203,1418,2235,2235,2225,2230,1570434
+20211203,1419,2230,2235,2225,2235,495238
+20211203,1420,2230,2235,2225,2230,724938
+20211203,1421,2235,2235,2225,2230,530763
+20211203,1422,2230,2235,2225,2230,60958
+20211203,1423,2230,2230,2225,2230,20758
+20211203,1424,2230,2230,2225,2230,99335
+20211203,1425,2230,2230,2225,2230,29115
+20211203,1426,2225,2230,2225,2225,76641
+20211203,1427,2230,2230,2225,2230,24489
+20211203,1428,2225,2230,2225,2230,18846
+20211203,1429,2230,2230,2225,2230,59276
+20211203,1430,2230,2235,2225,2230,992326
+20211203,1431,2230,2230,2225,2230,100882
+20211203,1432,2230,2230,2225,2230,34513
+20211203,1433,2230,2230,2225,2230,58396
+20211203,1434,2230,2235,2225,2230,2753259
+20211203,1435,2230,2235,2225,2230,297561
+20211203,1436,2230,2235,2230,2235,20534
+20211203,1437,2235,2235,2230,2230,1182482
+20211203,1438,2230,2240,2230,2240,845316
+20211203,1439,2235,2240,2230,2235,246971
+20211203,1440,2230,2235,2230,2235,27412
+20211203,1441,2235,2235,2230,2230,25545
+20211203,1442,2230,2235,2230,2230,694656
+20211203,1443,2235,2235,2230,2230,84218
+20211203,1444,2230,2235,2230,2230,1125423
+20211203,1445,2235,2235,2230,2230,20701
+20211203,1446,2235,2235,2230,2230,19907
+20211203,1447,2230,2235,2230,2235,95339
+20211203,1448,2230,2235,2230,2235,103347
+20211203,1449,2235,2235,2230,2230,100964
+20211203,1450,2235,2240,2230,2240,1075862
+20211203,1451,2235,2240,2235,2235,82559
+20211203,1452,2235,2240,2235,2240,31618
+20211203,1453,2235,2240,2235,2240,33251
+20211203,1454,2235,2240,2235,2240,41953
+20211203,1455,2235,2240,2230,2235,310982
+20211203,1456,2235,2235,2230,2230,8164
+20211203,1457,2230,2235,2230,2235,7684
+20211203,1458,2230,2240,2230,2235,402332
+20211203,1459,2235,2235,2230,2235,150478
+20211203,1500,2230,2235,2230,2230,18325
+20211203,1501,2230,2235,2230,2230,1445756
+20211203,1502,2235,2235,2230,2230,232787
+20211203,1503,2235,2235,2230,2235,52294
+20211203,1504,2235,2235,2230,2230,79148
+20211203,1505,2235,2240,2230,2230,1264974
+20211203,1506,2235,2235,2230,2235,173358
+20211203,1507,2235,2235,2230,2235,2140304
+20211203,1508,2235,2235,2230,2230,17650
+20211203,1509,2235,2235,2230,2235,24058
+20211203,1510,2230,2235,2230,2235,75549
+20211203,1511,2235,2235,2230,2235,107200
+20211203,1512,2235,2235,2230,2230,109712
+20211203,1513,2235,2235,2230,2230,98643
+20211203,1514,2235,2235,2230,2235,18725
+20211203,1515,2230,2235,2230,2230,69237
+20211203,1516,2235,2235,2230,2235,250838
+20211203,1517,2230,2235,2230,2235,74804
+20211203,1518,2235,2235,2230,2235,107404
+20211203,1519,2235,2235,2230,2235,193288
+20211203,1520,2235,2235,2230,2235,311955
+20211203,1530,2235,2235,2235,2235,3218153