init

resources/hts/252670_20211208.csv

@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20211208,0901,2145,2150,2140,2145,8362830
+20211208,0902,2145,2145,2130,2140,7545846
+20211208,0903,2140,2145,2135,2145,2920708
+20211208,0904,2145,2150,2135,2140,4382165
+20211208,0905,2140,2140,2130,2140,3250764
+20211208,0906,2135,2145,2130,2145,1862144
+20211208,0907,2140,2145,2135,2140,577702
+20211208,0908,2140,2145,2135,2135,1310387
+20211208,0909,2135,2140,2130,2140,3127553
+20211208,0910,2140,2140,2130,2135,1418122
+20211208,0911,2130,2135,2130,2130,1265508
+20211208,0912,2135,2135,2125,2135,6111518
+20211208,0913,2135,2140,2130,2140,985777
+20211208,0914,2140,2145,2135,2135,2179602
+20211208,0915,2135,2145,2135,2145,3001184
+20211208,0916,2140,2145,2140,2145,383669
+20211208,0917,2145,2145,2140,2145,581633
+20211208,0918,2145,2150,2140,2140,4018757
+20211208,0919,2145,2150,2140,2140,981792
+20211208,0920,2145,2150,2140,2145,2107517
+20211208,0921,2145,2150,2140,2150,2048700
+20211208,0922,2150,2155,2150,2155,663401
+20211208,0923,2150,2160,2150,2160,1210924
+20211208,0924,2155,2160,2150,2155,1569437
+20211208,0925,2155,2160,2150,2155,643696
+20211208,0926,2160,2160,2145,2155,1106244
+20211208,0927,2150,2155,2145,2155,490533
+20211208,0928,2155,2155,2150,2150,464563
+20211208,0929,2150,2155,2145,2150,553219
+20211208,0930,2150,2155,2145,2150,369421
+20211208,0931,2145,2150,2145,2150,51309
+20211208,0932,2145,2155,2145,2150,849712
+20211208,0933,2150,2155,2145,2150,286148
+20211208,0934,2150,2150,2140,2145,1703484
+20211208,0935,2140,2145,2140,2145,715547
+20211208,0936,2140,2145,2140,2140,407931
+20211208,0937,2140,2145,2140,2140,1170415
+20211208,0938,2140,2145,2135,2140,2242208
+20211208,0939,2135,2140,2135,2140,231230
+20211208,0940,2140,2140,2130,2135,2416013
+20211208,0941,2135,2140,2130,2135,2914500
+20211208,0942,2135,2135,2130,2130,2246897
+20211208,0943,2130,2135,2125,2130,2904946
+20211208,0944,2130,2130,2125,2130,235531
+20211208,0945,2130,2135,2125,2135,1467214
+20211208,0946,2130,2135,2130,2135,70454
+20211208,0947,2135,2135,2130,2135,382283
+20211208,0948,2130,2135,2130,2135,219523
+20211208,0949,2135,2135,2130,2135,215191
+20211208,0950,2130,2135,2130,2130,149474
+20211208,0951,2135,2135,2120,2125,9991619
+20211208,0952,2125,2125,2120,2125,1101908
+20211208,0953,2125,2125,2120,2125,714581
+20211208,0954,2125,2125,2120,2125,354528
+20211208,0955,2125,2125,2120,2125,187555
+20211208,0956,2125,2125,2120,2125,206390
+20211208,0957,2120,2125,2120,2125,201953
+20211208,0958,2125,2125,2120,2125,131224
+20211208,0959,2125,2125,2120,2125,206107
+20211208,1000,2125,2125,2120,2125,1924489
+20211208,1001,2120,2125,2120,2125,508031
+20211208,1002,2125,2130,2120,2130,1696368
+20211208,1003,2130,2130,2120,2130,1275242
+20211208,1004,2125,2130,2125,2130,94362
+20211208,1005,2130,2130,2125,2125,138486
+20211208,1006,2125,2130,2125,2125,120157
+20211208,1007,2130,2130,2125,2130,259547
+20211208,1008,2130,2135,2125,2130,1349636
+20211208,1009,2130,2130,2125,2130,570092
+20211208,1010,2125,2130,2125,2125,274124
+20211208,1011,2130,2130,2125,2130,53912
+20211208,1012,2130,2130,2125,2125,43707
+20211208,1013,2125,2130,2125,2125,1808611
+20211208,1014,2125,2130,2125,2130,75974
+20211208,1015,2130,2130,2120,2125,191491
+20211208,1016,2125,2125,2120,2125,55200
+20211208,1017,2125,2130,2120,2120,520998
+20211208,1018,2125,2130,2120,2130,372958
+20211208,1019,2125,2125,2120,2125,110680
+20211208,1020,2120,2130,2120,2130,286014
+20211208,1021,2125,2130,2125,2130,26404
+20211208,1022,2130,2130,2120,2125,848837
+20211208,1023,2125,2130,2125,2130,64005
+20211208,1024,2130,2130,2125,2130,103325
+20211208,1025,2130,2130,2125,2130,154710
+20211208,1026,2125,2135,2125,2130,894983
+20211208,1027,2130,2130,2125,2125,517159
+20211208,1028,2125,2135,2125,2135,95581
+20211208,1029,2130,2135,2130,2135,36088
+20211208,1030,2135,2135,2130,2135,25918
+20211208,1031,2135,2135,2130,2135,29245
+20211208,1032,2135,2140,2130,2135,1142077
+20211208,1033,2140,2145,2135,2140,933158
+20211208,1034,2145,2145,2135,2135,1424634
+20211208,1035,2135,2140,2135,2140,567519
+20211208,1036,2135,2140,2130,2130,597793
+20211208,1037,2135,2135,2130,2130,46916
+20211208,1038,2135,2135,2130,2135,44504
+20211208,1039,2135,2140,2130,2140,459248
+20211208,1040,2135,2140,2135,2135,39014
+20211208,1041,2135,2140,2130,2130,1857684
+20211208,1042,2135,2135,2130,2135,38494
+20211208,1043,2135,2135,2130,2135,119660
+20211208,1044,2135,2140,2130,2140,236424
+20211208,1045,2135,2140,2135,2140,104142
+20211208,1046,2135,2145,2135,2145,1773699
+20211208,1047,2145,2145,2135,2140,244535
+20211208,1048,2140,2145,2135,2145,314472
+20211208,1049,2145,2145,2140,2145,87167
+20211208,1050,2145,2145,2140,2145,62649
+20211208,1051,2145,2145,2140,2145,177757
+20211208,1052,2145,2145,2135,2145,1268679
+20211208,1053,2140,2145,2140,2140,615918
+20211208,1054,2140,2145,2135,2145,1098375
+20211208,1055,2140,2145,2140,2145,585673
+20211208,1056,2140,2145,2140,2145,43994
+20211208,1057,2145,2145,2140,2145,95499
+20211208,1058,2140,2145,2140,2145,5858
+20211208,1059,2145,2150,2140,2150,1205283
+20211208,1100,2150,2155,2145,2150,1296004
+20211208,1101,2155,2155,2145,2150,580571
+20211208,1102,2145,2150,2140,2145,1031431
+20211208,1103,2140,2145,2140,2145,144473
+20211208,1104,2140,2145,2140,2145,145523
+20211208,1105,2145,2145,2140,2145,76878
+20211208,1106,2145,2150,2140,2145,1094058
+20211208,1107,2145,2150,2140,2150,155810
+20211208,1108,2145,2150,2145,2150,16836
+20211208,1109,2150,2150,2145,2145,22313
+20211208,1110,2150,2155,2145,2150,1715681
+20211208,1111,2150,2155,2145,2150,407399
+20211208,1112,2150,2155,2150,2155,56608
+20211208,1113,2155,2155,2150,2155,197074
+20211208,1114,2150,2155,2150,2150,51925
+20211208,1115,2150,2155,2150,2150,68547
+20211208,1116,2150,2155,2150,2150,533304
+20211208,1117,2150,2155,2150,2155,412090
+20211208,1118,2155,2155,2145,2150,818692
+20211208,1119,2150,2155,2145,2150,702401
+20211208,1120,2150,2155,2150,2150,460743
+20211208,1121,2155,2155,2145,2145,44657
+20211208,1122,2145,2155,2145,2155,533746
+20211208,1123,2155,2155,2150,2155,49366
+20211208,1124,2155,2155,2150,2150,50220
+20211208,1125,2155,2155,2150,2150,9382
+20211208,1126,2155,2160,2150,2155,3107578
+20211208,1127,2155,2160,2155,2160,137734
+20211208,1128,2155,2160,2150,2155,877711
+20211208,1129,2155,2155,2150,2155,152104
+20211208,1130,2155,2155,2150,2155,104257
+20211208,1131,2155,2155,2150,2150,40595
+20211208,1132,2155,2155,2145,2150,1012216
+20211208,1133,2145,2150,2145,2150,20439
+20211208,1134,2150,2150,2145,2145,172081
+20211208,1135,2150,2150,2145,2150,46264
+20211208,1136,2145,2150,2145,2150,55080
+20211208,1137,2150,2150,2145,2145,61065
+20211208,1138,2145,2150,2145,2150,20912
+20211208,1139,2145,2150,2145,2145,17181
+20211208,1140,2145,2150,2145,2145,31148
+20211208,1141,2145,2155,2145,2150,854715
+20211208,1142,2150,2155,2150,2155,35896
+20211208,1143,2155,2155,2145,2145,254077
+20211208,1144,2145,2150,2145,2150,20445
+20211208,1145,2150,2150,2145,2150,25475
+20211208,1146,2145,2150,2145,2150,2003914
+20211208,1147,2150,2150,2145,2145,19363
+20211208,1148,2145,2150,2140,2145,1183045
+20211208,1149,2145,2150,2140,2145,114679
+20211208,1150,2145,2145,2140,2140,45279
+20211208,1151,2140,2150,2140,2145,310378
+20211208,1152,2145,2150,2145,2145,21996
+20211208,1153,2145,2150,2145,2150,6567
+20211208,1154,2150,2150,2145,2150,17854
+20211208,1155,2145,2150,2145,2145,3550
+20211208,1156,2145,2150,2145,2150,35002
+20211208,1157,2150,2150,2145,2145,27211
+20211208,1158,2145,2150,2145,2145,15344
+20211208,1159,2150,2150,2145,2150,29877
+20211208,1200,2145,2150,2145,2150,52964
+20211208,1201,2145,2155,2145,2145,1235235
+20211208,1202,2150,2150,2145,2150,29952
+20211208,1203,2150,2155,2145,2150,174464
+20211208,1204,2155,2155,2150,2155,8486
+20211208,1205,2150,2150,2145,2150,182908
+20211208,1206,2150,2150,2145,2150,33326
+20211208,1207,2150,2155,2150,2155,661791
+20211208,1208,2155,2155,2150,2155,177874
+20211208,1209,2155,2155,2150,2150,17392
+20211208,1210,2155,2155,2150,2150,194448
+20211208,1211,2150,2155,2145,2150,21210
+20211208,1212,2150,2150,2145,2150,65440
+20211208,1213,2150,2150,2145,2150,21817
+20211208,1214,2150,2150,2145,2150,10833
+20211208,1215,2150,2150,2145,2150,17863
+20211208,1216,2145,2150,2145,2150,25773
+20211208,1217,2150,2150,2145,2150,57347
+20211208,1218,2145,2150,2145,2145,14424
+20211208,1219,2150,2155,2145,2150,368318
+20211208,1220,2150,2155,2150,2150,72765
+20211208,1221,2150,2155,2150,2150,8061
+20211208,1222,2155,2155,2150,2155,9197
+20211208,1223,2155,2155,2150,2155,7435
+20211208,1224,2155,2155,2150,2155,23698
+20211208,1225,2155,2155,2150,2150,116381
+20211208,1226,2155,2155,2150,2155,16795
+20211208,1227,2155,2155,2150,2155,11956
+20211208,1228,2155,2155,2145,2145,684703
+20211208,1229,2145,2155,2145,2155,541277
+20211208,1230,2150,2155,2150,2155,38185
+20211208,1231,2155,2155,2145,2150,134023
+20211208,1232,2150,2155,2145,2150,114877
+20211208,1233,2150,2155,2145,2150,94581
+20211208,1234,2145,2150,2145,2150,76891
+20211208,1235,2150,2150,2145,2150,30973
+20211208,1236,2150,2150,2145,2145,8078
+20211208,1237,2150,2155,2150,2150,249611
+20211208,1238,2150,2155,2150,2155,8503
+20211208,1239,2150,2155,2150,2155,3827
+20211208,1240,2155,2155,2150,2155,30924
+20211208,1241,2155,2155,2145,2155,307787
+20211208,1242,2155,2155,2150,2155,3991
+20211208,1243,2155,2155,2150,2150,162125
+20211208,1244,2150,2155,2145,2150,26480
+20211208,1245,2150,2155,2145,2155,178351
+20211208,1246,2155,2155,2150,2150,9661
+20211208,1247,2155,2155,2150,2155,4734
+20211208,1248,2155,2155,2150,2150,2208
+20211208,1249,2150,2155,2150,2155,48296
+20211208,1250,2155,2155,2145,2150,548700
+20211208,1251,2155,2155,2150,2150,2288
+20211208,1252,2150,2155,2150,2155,27200
+20211208,1253,2150,2155,2150,2155,2048
+20211208,1254,2155,2155,2150,2155,1328
+20211208,1255,2155,2155,2150,2155,331
+20211208,1256,2155,2155,2150,2155,12220
+20211208,1257,2155,2155,2150,2155,6237
+20211208,1258,2155,2155,2150,2150,18246
+20211208,1259,2155,2155,2150,2150,16383
+20211208,1300,2150,2160,2150,2155,1884087
+20211208,1301,2155,2155,2150,2155,87234
+20211208,1302,2155,2155,2150,2150,63967
+20211208,1303,2150,2155,2150,2155,42768
+20211208,1304,2155,2160,2150,2150,344882
+20211208,1305,2155,2160,2150,2160,125446
+20211208,1306,2160,2160,2150,2155,362970
+20211208,1307,2155,2155,2150,2155,423617
+20211208,1308,2155,2155,2150,2155,154299
+20211208,1309,2150,2155,2150,2155,12773
+20211208,1310,2155,2155,2150,2155,47797
+20211208,1311,2155,2155,2150,2150,14361
+20211208,1312,2155,2155,2150,2150,7933
+20211208,1313,2155,2155,2145,2150,2115277
+20211208,1314,2150,2155,2145,2150,106906
+20211208,1315,2145,2150,2145,2150,62029
+20211208,1316,2150,2150,2145,2150,33067
+20211208,1317,2145,2150,2145,2145,269006
+20211208,1318,2145,2150,2140,2145,2538285
+20211208,1319,2145,2150,2145,2150,24177
+20211208,1320,2145,2150,2145,2150,22069
+20211208,1321,2150,2150,2145,2150,19312
+20211208,1322,2150,2150,2145,2145,3376
+20211208,1323,2145,2150,2145,2150,6602
+20211208,1324,2150,2150,2145,2145,352764
+20211208,1325,2145,2150,2145,2150,76129
+20211208,1326,2150,2150,2145,2150,5836
+20211208,1327,2150,2150,2145,2150,75619
+20211208,1328,2150,2155,2150,2150,572167
+20211208,1329,2150,2155,2150,2150,24198
+20211208,1330,2150,2155,2150,2150,26585
+20211208,1331,2155,2155,2145,2150,369629
+20211208,1332,2150,2155,2145,2150,140319
+20211208,1333,2155,2155,2150,2155,15482
+20211208,1334,2155,2155,2150,2155,8727
+20211208,1335,2155,2155,2150,2150,22774
+20211208,1336,2155,2155,2150,2155,10078
+20211208,1337,2155,2155,2150,2155,263134
+20211208,1338,2155,2160,2150,2155,1381031
+20211208,1339,2155,2155,2150,2150,393864
+20211208,1340,2155,2155,2150,2155,30911
+20211208,1341,2155,2155,2150,2150,62765
+20211208,1342,2150,2155,2150,2150,25151
+20211208,1343,2155,2160,2150,2160,565995
+20211208,1344,2160,2160,2155,2155,53735
+20211208,1345,2155,2155,2150,2150,158899
+20211208,1346,2155,2160,2150,2155,239006
+20211208,1347,2155,2160,2150,2160,157930
+20211208,1348,2155,2165,2155,2160,1627749
+20211208,1349,2165,2165,2155,2165,234791
+20211208,1350,2165,2165,2160,2160,170849
+20211208,1351,2160,2170,2160,2170,1294294
+20211208,1352,2170,2170,2160,2170,2133996
+20211208,1353,2170,2170,2165,2170,273536
+20211208,1354,2170,2175,2165,2170,1989113
+20211208,1355,2175,2175,2165,2170,535450
+20211208,1356,2170,2175,2165,2165,194337
+20211208,1357,2170,2170,2165,2170,135296
+20211208,1358,2170,2170,2165,2165,55171
+20211208,1359,2170,2170,2165,2165,16661
+20211208,1400,2170,2170,2165,2170,57235
+20211208,1401,2170,2170,2165,2165,1591462
+20211208,1402,2165,2170,2165,2165,169781
+20211208,1403,2170,2170,2165,2165,8238
+20211208,1404,2165,2175,2165,2165,998426
+20211208,1405,2170,2175,2165,2175,418331
+20211208,1406,2170,2175,2170,2170,357704
+20211208,1407,2170,2180,2170,2175,1132250
+20211208,1408,2180,2180,2175,2180,416860
+20211208,1409,2180,2180,2175,2175,162193
+20211208,1410,2175,2180,2175,2180,120594
+20211208,1411,2180,2185,2175,2180,2649049
+20211208,1412,2185,2185,2180,2185,1031892
+20211208,1413,2185,2185,2180,2180,2252743
+20211208,1414,2185,2185,2180,2180,322011
+20211208,1415,2185,2185,2175,2175,1331312
+20211208,1416,2175,2180,2175,2175,119019
+20211208,1417,2175,2180,2175,2175,37625
+20211208,1418,2180,2185,2175,2180,788445
+20211208,1419,2180,2185,2175,2180,441032
+20211208,1420,2175,2180,2175,2175,193515
+20211208,1421,2180,2185,2175,2180,200284
+20211208,1422,2180,2185,2175,2180,136584
+20211208,1423,2185,2185,2180,2180,285975
+20211208,1424,2185,2185,2180,2185,161107
+20211208,1425,2185,2185,2175,2180,492506
+20211208,1426,2175,2180,2175,2180,129757
+20211208,1427,2175,2180,2175,2175,159742
+20211208,1428,2180,2180,2170,2170,3016135
+20211208,1429,2175,2175,2170,2170,559443
+20211208,1430,2175,2175,2165,2175,1709631
+20211208,1431,2175,2175,2165,2170,357878
+20211208,1432,2165,2175,2165,2175,295650
+20211208,1433,2170,2175,2170,2175,40219
+20211208,1434,2175,2175,2170,2175,1653646
+20211208,1435,2175,2180,2170,2170,569348
+20211208,1436,2175,2175,2170,2175,46888
+20211208,1437,2170,2175,2170,2175,17203
+20211208,1438,2175,2175,2170,2170,38623
+20211208,1439,2170,2175,2170,2175,57975
+20211208,1440,2175,2175,2170,2175,96666
+20211208,1441,2175,2175,2170,2170,2241864
+20211208,1442,2170,2175,2170,2175,23034
+20211208,1443,2175,2175,2165,2170,246917
+20211208,1444,2170,2170,2165,2170,305496
+20211208,1445,2170,2170,2165,2170,94912
+20211208,1446,2170,2175,2170,2175,432335
+20211208,1447,2175,2175,2170,2170,50234
+20211208,1448,2175,2175,2165,2170,323549
+20211208,1449,2165,2170,2165,2170,296494
+20211208,1450,2170,2170,2165,2165,29029
+20211208,1451,2165,2170,2165,2165,637905
+20211208,1452,2170,2170,2165,2170,75965
+20211208,1453,2170,2170,2165,2170,103953
+20211208,1454,2170,2170,2170,2170,32199
+20211208,1455,2170,2170,2165,2170,40447
+20211208,1456,2170,2175,2170,2175,655814
+20211208,1457,2170,2175,2165,2170,381257
+20211208,1458,2170,2170,2165,2170,202570
+20211208,1459,2170,2175,2165,2175,235875
+20211208,1500,2175,2175,2165,2170,169663
+20211208,1501,2170,2175,2165,2165,760371
+20211208,1502,2170,2170,2165,2170,214291
+20211208,1503,2170,2175,2170,2170,120282
+20211208,1504,2175,2175,2170,2175,55783
+20211208,1505,2175,2175,2170,2175,22510
+20211208,1506,2175,2175,2170,2175,4191
+20211208,1507,2175,2175,2175,2175,60042
+20211208,1508,2175,2175,2170,2175,101000
+20211208,1509,2175,2175,2170,2170,31205
+20211208,1510,2175,2175,2170,2175,147761
+20211208,1511,2175,2180,2170,2180,1135306
+20211208,1512,2175,2180,2175,2180,490979
+20211208,1513,2175,2185,2175,2185,856366
+20211208,1514,2185,2185,2180,2185,93536
+20211208,1515,2185,2185,2180,2180,79595
+20211208,1516,2180,2185,2175,2180,842838
+20211208,1517,2180,2185,2175,2180,320734
+20211208,1518,2180,2180,2175,2175,69576
+20211208,1519,2180,2180,2175,2180,291491
+20211208,1520,2175,2180,2175,2180,149017
+20211208,1530,2175,2175,2175,2175,3754110