init

resources/hts/252670_20211207.csv

@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20211207,0901,2230,2235,2225,2230,7597683
+20211207,0902,2225,2235,2220,2230,3760429
+20211207,0903,2230,2240,2225,2235,2718493
+20211207,0904,2235,2250,2235,2245,2003582
+20211207,0905,2240,2245,2235,2240,2564561
+20211207,0906,2240,2245,2235,2235,580197
+20211207,0907,2240,2240,2230,2235,633002
+20211207,0908,2230,2235,2225,2230,1395640
+20211207,0909,2225,2235,2225,2230,616404
+20211207,0910,2235,2240,2230,2235,943253
+20211207,0911,2230,2240,2230,2240,924771
+20211207,0912,2240,2240,2235,2240,191246
+20211207,0913,2240,2245,2235,2245,751400
+20211207,0914,2240,2245,2240,2245,104743
+20211207,0915,2245,2250,2240,2250,2010871
+20211207,0916,2250,2250,2240,2245,2050707
+20211207,0917,2245,2250,2245,2250,279431
+20211207,0918,2245,2250,2240,2240,1174602
+20211207,0919,2245,2250,2240,2245,1120115
+20211207,0920,2250,2250,2245,2245,142138
+20211207,0921,2245,2255,2245,2250,4689132
+20211207,0922,2245,2250,2245,2245,106978
+20211207,0923,2245,2250,2240,2245,1005655
+20211207,0924,2245,2250,2240,2245,694562
+20211207,0925,2245,2250,2245,2250,179168
+20211207,0926,2245,2250,2240,2240,957009
+20211207,0927,2235,2245,2235,2235,1853639
+20211207,0928,2240,2240,2230,2240,833283
+20211207,0929,2240,2240,2230,2235,1828015
+20211207,0930,2235,2240,2230,2235,409810
+20211207,0931,2235,2235,2230,2235,224258
+20211207,0932,2235,2245,2230,2240,759174
+20211207,0933,2240,2240,2230,2235,588102
+20211207,0934,2235,2235,2225,2230,1073992
+20211207,0935,2230,2235,2225,2230,748284
+20211207,0936,2235,2235,2225,2230,471094
+20211207,0937,2230,2230,2225,2230,92068
+20211207,0938,2230,2235,2225,2235,823527
+20211207,0939,2230,2235,2225,2230,465116
+20211207,0940,2225,2230,2220,2220,2071263
+20211207,0941,2225,2230,2220,2225,659529
+20211207,0942,2225,2235,2225,2230,947996
+20211207,0943,2230,2235,2225,2235,38616
+20211207,0944,2230,2235,2230,2235,264578
+20211207,0945,2230,2240,2230,2240,954241
+20211207,0946,2240,2240,2235,2235,43753
+20211207,0947,2240,2240,2230,2235,1094072
+20211207,0948,2235,2240,2230,2240,237682
+20211207,0949,2240,2245,2235,2240,851612
+20211207,0950,2245,2245,2235,2245,2034450
+20211207,0951,2245,2250,2240,2240,1279704
+20211207,0952,2245,2250,2240,2250,106011
+20211207,0953,2245,2250,2240,2240,358641
+20211207,0954,2240,2245,2240,2245,527367
+20211207,0955,2250,2250,2240,2250,309803
+20211207,0956,2245,2250,2235,2235,486951
+20211207,0957,2240,2240,2235,2235,32319
+20211207,0958,2240,2240,2230,2235,1198835
+20211207,0959,2235,2240,2230,2235,594528
+20211207,1000,2235,2240,2230,2240,333366
+20211207,1001,2240,2240,2230,2235,252331
+20211207,1002,2235,2240,2230,2235,630090
+20211207,1003,2235,2235,2230,2235,234952
+20211207,1004,2230,2235,2225,2225,1356097
+20211207,1005,2225,2230,2225,2225,55889
+20211207,1006,2225,2230,2220,2225,1676316
+20211207,1007,2225,2230,2220,2225,779389
+20211207,1008,2225,2230,2220,2225,1507271
+20211207,1009,2220,2230,2220,2225,219700
+20211207,1010,2230,2230,2220,2225,781149
+20211207,1011,2225,2225,2215,2225,2037967
+20211207,1012,2220,2225,2215,2215,1368914
+20211207,1013,2215,2220,2215,2215,85243
+20211207,1014,2215,2220,2215,2220,110620
+20211207,1015,2220,2220,2215,2220,234932
+20211207,1016,2215,2225,2215,2225,1205447
+20211207,1017,2220,2225,2215,2225,940290
+20211207,1018,2220,2225,2220,2220,136434
+20211207,1019,2225,2230,2220,2225,1745741
+20211207,1020,2230,2230,2220,2230,199621
+20211207,1021,2230,2230,2225,2230,136228
+20211207,1022,2225,2230,2220,2220,1138810
+20211207,1023,2220,2220,2215,2220,999984
+20211207,1024,2220,2225,2215,2215,1391622
+20211207,1025,2220,2225,2215,2225,180313
+20211207,1026,2225,2225,2220,2225,26522
+20211207,1027,2225,2225,2220,2225,224573
+20211207,1028,2225,2230,2220,2230,558967
+20211207,1029,2230,2230,2225,2225,5741
+20211207,1030,2225,2230,2220,2225,141766
+20211207,1031,2220,2230,2220,2225,290971
+20211207,1032,2230,2230,2225,2225,70663
+20211207,1033,2230,2230,2225,2225,17576
+20211207,1034,2230,2235,2225,2230,1677151
+20211207,1035,2230,2235,2230,2235,496571
+20211207,1036,2235,2235,2225,2230,392527
+20211207,1037,2225,2230,2225,2225,6787
+20211207,1038,2230,2230,2225,2225,97303
+20211207,1039,2225,2230,2220,2220,385034
+20211207,1040,2220,2230,2220,2225,200801
+20211207,1041,2225,2230,2220,2230,117955
+20211207,1042,2225,2230,2220,2225,287918
+20211207,1043,2225,2225,2215,2220,1115500
+20211207,1044,2220,2220,2215,2220,236101
+20211207,1045,2215,2225,2215,2220,570336
+20211207,1046,2220,2225,2215,2225,716388
+20211207,1047,2225,2225,2215,2215,310085
+20211207,1048,2220,2220,2215,2220,125030
+20211207,1049,2220,2220,2215,2215,88195
+20211207,1050,2220,2220,2215,2220,10564
+20211207,1051,2215,2225,2215,2225,331778
+20211207,1052,2220,2225,2220,2220,15432
+20211207,1053,2225,2225,2215,2220,255402
+20211207,1054,2220,2220,2215,2215,4269117
+20211207,1055,2215,2220,2215,2215,58280
+20211207,1056,2220,2220,2215,2220,37730
+20211207,1057,2215,2220,2215,2220,16029
+20211207,1058,2215,2220,2215,2215,32486
+20211207,1059,2220,2220,2215,2220,16240
+20211207,1100,2215,2225,2215,2220,2006287
+20211207,1101,2215,2225,2215,2220,57211
+20211207,1102,2215,2220,2215,2220,23760
+20211207,1103,2220,2225,2215,2220,283082
+20211207,1104,2220,2225,2215,2220,52123
+20211207,1105,2220,2220,2215,2220,45563
+20211207,1106,2220,2220,2215,2215,2828991
+20211207,1107,2215,2220,2210,2210,170829
+20211207,1108,2215,2215,2210,2215,150127
+20211207,1109,2210,2215,2210,2215,187619
+20211207,1110,2210,2215,2210,2215,180487
+20211207,1111,2215,2220,2210,2220,1340969
+20211207,1112,2215,2220,2215,2220,785892
+20211207,1113,2215,2220,2215,2220,18221
+20211207,1114,2215,2225,2215,2220,177063
+20211207,1115,2220,2225,2220,2220,25859
+20211207,1116,2220,2225,2220,2220,17684
+20211207,1117,2220,2225,2220,2220,22297
+20211207,1118,2225,2225,2220,2220,32214
+20211207,1119,2220,2225,2220,2220,584446
+20211207,1120,2220,2220,2215,2215,14605
+20211207,1121,2220,2220,2215,2220,237489
+20211207,1122,2220,2220,2215,2215,5587
+20211207,1123,2220,2220,2215,2220,20480
+20211207,1124,2215,2220,2210,2215,1217251
+20211207,1125,2215,2220,2210,2215,767387
+20211207,1126,2215,2215,2210,2215,97923
+20211207,1127,2215,2215,2210,2215,553163
+20211207,1128,2215,2220,2210,2210,516221
+20211207,1129,2215,2220,2210,2220,57465
+20211207,1130,2215,2220,2215,2215,3560
+20211207,1131,2220,2220,2215,2220,2387
+20211207,1132,2220,2220,2215,2220,7113
+20211207,1133,2220,2220,2215,2215,1495
+20211207,1134,2220,2220,2215,2220,4853
+20211207,1135,2215,2220,2215,2220,45338
+20211207,1136,2220,2220,2215,2215,4895
+20211207,1137,2220,2220,2215,2215,9108
+20211207,1138,2215,2220,2210,2215,521791
+20211207,1139,2215,2215,2210,2215,19332
+20211207,1140,2215,2220,2210,2220,1127334
+20211207,1141,2215,2220,2210,2215,727773
+20211207,1142,2215,2215,2210,2215,115982
+20211207,1143,2215,2215,2210,2210,10284
+20211207,1144,2210,2215,2210,2215,24729
+20211207,1145,2210,2215,2210,2210,251960
+20211207,1146,2210,2215,2210,2215,10098
+20211207,1147,2215,2215,2210,2210,27722
+20211207,1148,2215,2215,2210,2210,35752
+20211207,1149,2215,2215,2210,2215,28926
+20211207,1150,2215,2220,2210,2215,529923
+20211207,1151,2220,2220,2215,2220,184629
+20211207,1152,2215,2220,2215,2215,60893
+20211207,1153,2215,2220,2215,2220,66844
+20211207,1154,2220,2220,2215,2220,11958
+20211207,1155,2220,2220,2215,2220,12317
+20211207,1156,2220,2220,2215,2220,16999
+20211207,1157,2220,2220,2215,2215,12006
+20211207,1158,2220,2220,2215,2215,12878
+20211207,1159,2220,2220,2215,2220,10488
+20211207,1200,2220,2220,2215,2220,46915
+20211207,1201,2220,2220,2215,2215,272530
+20211207,1202,2215,2220,2215,2220,11455
+20211207,1203,2220,2225,2215,2225,1856236
+20211207,1204,2220,2225,2220,2225,2790
+20211207,1205,2225,2225,2220,2225,70120
+20211207,1206,2225,2225,2220,2225,25973
+20211207,1207,2220,2230,2220,2230,2137839
+20211207,1208,2225,2230,2225,2230,121090
+20211207,1209,2230,2235,2225,2230,1330241
+20211207,1210,2225,2235,2225,2230,720904
+20211207,1211,2230,2235,2225,2230,362006
+20211207,1212,2230,2235,2225,2230,391941
+20211207,1213,2225,2235,2225,2235,549168
+20211207,1214,2230,2235,2225,2225,102747
+20211207,1215,2230,2230,2225,2230,27189
+20211207,1216,2230,2230,2225,2225,9613
+20211207,1217,2225,2230,2220,2225,817515
+20211207,1218,2225,2225,2220,2220,18140
+20211207,1219,2220,2230,2220,2230,160058
+20211207,1220,2225,2230,2225,2230,17214
+20211207,1221,2230,2230,2220,2225,327598
+20211207,1222,2225,2230,2220,2230,19448
+20211207,1223,2225,2230,2220,2220,147663
+20211207,1224,2220,2225,2220,2225,786
+20211207,1225,2220,2225,2220,2220,568
+20211207,1226,2225,2225,2220,2220,2976
+20211207,1227,2220,2225,2220,2220,64772
+20211207,1228,2220,2225,2220,2220,106129
+20211207,1229,2220,2225,2220,2225,5685
+20211207,1230,2220,2225,2220,2225,20153
+20211207,1231,2220,2225,2215,2220,1251361
+20211207,1232,2215,2220,2215,2215,11310
+20211207,1233,2220,2220,2215,2220,26131
+20211207,1234,2220,2220,2215,2215,10801
+20211207,1235,2220,2220,2215,2215,20376
+20211207,1236,2215,2220,2215,2220,20426
+20211207,1237,2215,2220,2215,2215,10189
+20211207,1238,2220,2220,2215,2220,101345
+20211207,1239,2215,2220,2215,2220,85795
+20211207,1240,2220,2220,2210,2210,3477522
+20211207,1241,2215,2220,2210,2215,392551
+20211207,1242,2215,2215,2210,2215,312298
+20211207,1243,2215,2215,2210,2215,103983
+20211207,1244,2215,2215,2210,2210,712648
+20211207,1245,2210,2215,2210,2210,4286699
+20211207,1246,2210,2215,2205,2210,4802524
+20211207,1247,2210,2215,2205,2215,1198605
+20211207,1248,2210,2215,2205,2210,197762
+20211207,1249,2205,2215,2205,2210,726696
+20211207,1250,2210,2215,2205,2210,192749
+20211207,1251,2215,2215,2210,2210,6607
+20211207,1252,2210,2215,2205,2210,363152
+20211207,1253,2205,2210,2205,2205,40393
+20211207,1254,2205,2210,2205,2210,62648
+20211207,1255,2210,2210,2205,2210,1076626
+20211207,1256,2215,2215,2210,2215,1696126
+20211207,1257,2210,2215,2205,2205,1054541
+20211207,1258,2210,2210,2205,2205,11020
+20211207,1259,2210,2210,2205,2210,33238
+20211207,1300,2210,2210,2205,2210,169212
+20211207,1301,2210,2210,2205,2205,278188
+20211207,1302,2205,2210,2205,2210,81463
+20211207,1303,2210,2210,2205,2210,123830
+20211207,1304,2210,2210,2200,2205,5342805
+20211207,1305,2200,2205,2200,2205,133052
+20211207,1306,2205,2205,2200,2200,147237
+20211207,1307,2205,2205,2195,2200,6737296
+20211207,1308,2200,2205,2195,2200,1036893
+20211207,1309,2205,2205,2200,2205,110914
+20211207,1310,2205,2205,2195,2200,779378
+20211207,1311,2205,2205,2200,2205,30504
+20211207,1312,2205,2205,2200,2205,24271
+20211207,1313,2205,2205,2195,2200,924749
+20211207,1314,2195,2200,2195,2200,76679
+20211207,1315,2200,2200,2195,2200,60165
+20211207,1316,2200,2200,2195,2200,42416
+20211207,1317,2200,2200,2195,2200,148311
+20211207,1318,2200,2200,2195,2200,607534
+20211207,1319,2200,2205,2195,2205,483562
+20211207,1320,2200,2205,2200,2200,140891
+20211207,1321,2200,2200,2195,2200,3645822
+20211207,1322,2200,2205,2195,2205,150132
+20211207,1323,2205,2205,2200,2205,1354
+20211207,1324,2200,2205,2200,2205,38466
+20211207,1325,2205,2205,2200,2200,2846242
+20211207,1326,2200,2205,2195,2200,814837
+20211207,1327,2205,2205,2200,2200,96776
+20211207,1328,2200,2200,2195,2200,49633
+20211207,1329,2200,2200,2195,2200,65248
+20211207,1330,2200,2200,2195,2200,87958
+20211207,1331,2200,2200,2195,2200,91112
+20211207,1332,2195,2200,2195,2200,84674
+20211207,1333,2200,2200,2195,2195,22288
+20211207,1334,2200,2200,2195,2200,122466
+20211207,1335,2200,2200,2195,2200,68735
+20211207,1336,2200,2200,2195,2200,125526
+20211207,1337,2200,2200,2195,2195,42392
+20211207,1338,2200,2200,2195,2200,47504
+20211207,1339,2200,2200,2195,2200,64977
+20211207,1340,2195,2200,2195,2200,2026755
+20211207,1341,2200,2200,2195,2200,85255
+20211207,1342,2200,2200,2195,2200,6051
+20211207,1343,2200,2200,2195,2195,2925496
+20211207,1344,2195,2195,2190,2195,389297
+20211207,1345,2190,2195,2190,2195,547749
+20211207,1346,2190,2195,2190,2190,378194
+20211207,1347,2190,2195,2190,2195,898824
+20211207,1348,2195,2195,2190,2195,331019
+20211207,1349,2190,2195,2190,2195,136093
+20211207,1350,2195,2195,2190,2195,110442
+20211207,1351,2195,2195,2190,2195,135611
+20211207,1352,2195,2195,2190,2195,322954
+20211207,1353,2195,2195,2190,2190,151311
+20211207,1354,2190,2195,2190,2195,148588
+20211207,1355,2195,2200,2190,2200,2863479
+20211207,1356,2195,2200,2195,2200,80391
+20211207,1357,2195,2200,2190,2200,879281
+20211207,1358,2195,2200,2195,2195,948303
+20211207,1359,2195,2200,2190,2200,98157
+20211207,1400,2200,2200,2190,2195,232470
+20211207,1401,2195,2195,2190,2195,210806
+20211207,1402,2195,2195,2195,2195,271158
+20211207,1403,2195,2200,2195,2195,170357
+20211207,1404,2195,2195,2195,2195,126615
+20211207,1405,2195,2195,2190,2195,135313
+20211207,1406,2195,2195,2190,2195,61509
+20211207,1407,2195,2195,2190,2195,98869
+20211207,1408,2195,2195,2190,2195,557263
+20211207,1409,2195,2200,2190,2195,168170
+20211207,1410,2195,2200,2195,2195,139766
+20211207,1411,2195,2200,2195,2195,493435
+20211207,1412,2195,2195,2190,2195,232144
+20211207,1413,2195,2195,2190,2195,41177
+20211207,1414,2195,2195,2190,2195,4044047
+20211207,1415,2190,2195,2190,2195,91778
+20211207,1416,2195,2195,2190,2195,40091
+20211207,1417,2195,2195,2190,2195,7224
+20211207,1418,2195,2195,2190,2195,47941
+20211207,1419,2195,2195,2190,2195,204708
+20211207,1420,2195,2195,2190,2195,807856
+20211207,1421,2195,2195,2190,2190,183052
+20211207,1422,2190,2195,2190,2195,3020
+20211207,1423,2195,2195,2190,2195,10381
+20211207,1424,2195,2195,2190,2195,72255
+20211207,1425,2190,2195,2190,2190,13120
+20211207,1426,2195,2195,2190,2195,66170
+20211207,1427,2195,2195,2190,2195,41642
+20211207,1428,2195,2200,2190,2195,1586854
+20211207,1429,2195,2195,2195,2195,49013
+20211207,1430,2195,2195,2190,2195,44672
+20211207,1431,2195,2195,2190,2195,169612
+20211207,1432,2195,2195,2190,2195,139135
+20211207,1433,2195,2195,2190,2195,460413
+20211207,1434,2195,2195,2190,2195,42264
+20211207,1435,2195,2195,2190,2195,81261
+20211207,1436,2195,2195,2190,2195,69738
+20211207,1437,2190,2195,2190,2195,461938
+20211207,1438,2190,2195,2185,2190,2052306
+20211207,1439,2190,2190,2185,2190,35434
+20211207,1440,2190,2190,2185,2190,56403
+20211207,1441,2190,2190,2185,2190,924708
+20211207,1442,2190,2190,2185,2190,127365
+20211207,1443,2190,2190,2185,2190,94320
+20211207,1444,2190,2190,2185,2185,88822
+20211207,1445,2190,2190,2185,2185,156583
+20211207,1446,2190,2190,2185,2190,87350
+20211207,1447,2190,2190,2185,2190,219771
+20211207,1448,2190,2190,2185,2190,94829
+20211207,1449,2190,2195,2190,2190,1018389
+20211207,1450,2190,2190,2185,2190,164295
+20211207,1451,2190,2190,2185,2190,51458
+20211207,1452,2190,2190,2185,2190,70083
+20211207,1453,2190,2190,2185,2190,166436
+20211207,1454,2190,2190,2185,2190,168901
+20211207,1455,2190,2190,2185,2190,61811
+20211207,1456,2190,2190,2185,2190,55037
+20211207,1457,2190,2190,2185,2185,96002
+20211207,1458,2190,2190,2190,2190,60951
+20211207,1459,2190,2190,2185,2190,162863
+20211207,1500,2190,2190,2185,2190,91250
+20211207,1501,2190,2190,2185,2190,2117825
+20211207,1502,2195,2195,2190,2190,13003
+20211207,1503,2190,2200,2190,2200,1592836
+20211207,1504,2200,2200,2190,2195,568396
+20211207,1505,2195,2200,2195,2195,337472
+20211207,1506,2195,2195,2190,2195,151728
+20211207,1507,2195,2195,2190,2195,118960
+20211207,1508,2195,2195,2190,2195,88305
+20211207,1509,2195,2195,2190,2195,55205
+20211207,1510,2195,2200,2195,2200,668019
+20211207,1511,2200,2200,2195,2200,213223
+20211207,1512,2200,2200,2195,2200,31777
+20211207,1513,2195,2200,2195,2195,277090
+20211207,1514,2195,2195,2190,2195,118595
+20211207,1515,2195,2195,2190,2195,123901
+20211207,1516,2190,2195,2190,2195,145530
+20211207,1517,2195,2195,2190,2195,73265
+20211207,1518,2195,2195,2190,2195,66224
+20211207,1519,2195,2195,2190,2195,576650
+20211207,1520,2195,2195,2190,2195,191956
+20211207,1530,2190,2190,2190,2190,3211308