init

resources/hts/252670_20211214.csv

@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20211214,0901,2205,2210,2195,2200,4573989
+20211214,0902,2200,2210,2195,2200,5751518
+20211214,0903,2205,2210,2200,2210,2175666
+20211214,0904,2205,2210,2200,2200,956165
+20211214,0905,2200,2205,2195,2195,1419803
+20211214,0906,2195,2205,2195,2200,1765843
+20211214,0907,2200,2205,2200,2200,92680
+20211214,0908,2200,2210,2200,2210,3568723
+20211214,0909,2205,2215,2205,2210,3641260
+20211214,0910,2205,2210,2195,2195,2058472
+20211214,0911,2200,2205,2195,2200,3266946
+20211214,0912,2205,2205,2200,2205,97437
+20211214,0913,2205,2210,2200,2200,1652930
+20211214,0914,2200,2210,2200,2200,980738
+20211214,0915,2200,2205,2200,2205,95966
+20211214,0916,2200,2205,2200,2200,151407
+20211214,0917,2200,2205,2195,2200,2063465
+20211214,0918,2195,2200,2195,2195,321263
+20211214,0919,2195,2200,2190,2190,1216229
+20211214,0920,2195,2200,2190,2195,746352
+20211214,0921,2195,2200,2190,2195,410734
+20211214,0922,2190,2195,2185,2185,3506862
+20211214,0923,2185,2190,2185,2185,188590
+20211214,0924,2190,2195,2185,2195,1142644
+20211214,0925,2195,2195,2190,2195,64060
+20211214,0926,2190,2205,2190,2200,2969793
+20211214,0927,2200,2205,2195,2200,299077
+20211214,0928,2200,2205,2200,2200,44458
+20211214,0929,2200,2205,2195,2200,822226
+20211214,0930,2200,2205,2195,2200,562514
+20211214,0931,2195,2205,2195,2200,329682
+20211214,0932,2205,2205,2195,2200,518879
+20211214,0933,2195,2200,2190,2195,1849645
+20211214,0934,2195,2195,2190,2190,32609
+20211214,0935,2195,2195,2190,2195,412871
+20211214,0936,2195,2200,2190,2195,230433
+20211214,0937,2190,2200,2190,2195,579731
+20211214,0938,2195,2205,2195,2200,921413
+20211214,0939,2200,2205,2195,2205,286868
+20211214,0940,2205,2205,2200,2205,1338397
+20211214,0941,2205,2210,2200,2205,3055421
+20211214,0942,2205,2210,2200,2205,468358
+20211214,0943,2200,2210,2200,2200,211389
+20211214,0944,2205,2210,2200,2205,226592
+20211214,0945,2205,2210,2200,2205,660949
+20211214,0946,2210,2210,2200,2200,567422
+20211214,0947,2200,2205,2195,2200,1655757
+20211214,0948,2200,2205,2195,2195,143130
+20211214,0949,2195,2200,2195,2200,17721
+20211214,0950,2200,2200,2195,2200,3509
+20211214,0951,2200,2200,2195,2195,3928
+20211214,0952,2200,2200,2195,2195,3724
+20211214,0953,2200,2200,2195,2200,48618
+20211214,0954,2195,2200,2195,2195,91328
+20211214,0955,2200,2200,2190,2195,1113932
+20211214,0956,2190,2195,2190,2195,220570
+20211214,0957,2195,2200,2195,2195,998114
+20211214,0958,2195,2200,2195,2200,204341
+20211214,0959,2200,2200,2195,2200,30517
+20211214,1000,2195,2200,2195,2195,13926
+20211214,1001,2195,2200,2190,2190,268968
+20211214,1002,2195,2200,2190,2195,140298
+20211214,1003,2200,2200,2190,2190,135771
+20211214,1004,2190,2200,2190,2190,150891
+20211214,1005,2195,2200,2190,2195,250857
+20211214,1006,2195,2200,2195,2200,84129
+20211214,1007,2195,2200,2190,2190,153454
+20211214,1008,2195,2200,2190,2200,110790
+20211214,1009,2195,2200,2195,2200,87699
+20211214,1010,2195,2205,2195,2200,1220893
+20211214,1011,2195,2205,2195,2200,109307
+20211214,1012,2195,2200,2195,2200,7167
+20211214,1013,2200,2200,2195,2195,13775
+20211214,1014,2200,2200,2190,2200,565298
+20211214,1015,2200,2200,2195,2200,438953
+20211214,1016,2200,2205,2195,2205,545478
+20211214,1017,2205,2205,2200,2200,8604
+20211214,1018,2200,2205,2200,2205,25824
+20211214,1019,2205,2205,2200,2205,22843
+20211214,1020,2205,2205,2200,2200,23449
+20211214,1021,2200,2205,2200,2200,4938
+20211214,1022,2205,2205,2195,2205,767564
+20211214,1023,2200,2205,2200,2200,43213
+20211214,1024,2200,2205,2200,2200,26189
+20211214,1025,2205,2205,2200,2205,86730
+20211214,1026,2200,2205,2195,2195,129399
+20211214,1027,2195,2200,2195,2200,13082
+20211214,1028,2195,2200,2195,2195,2799
+20211214,1029,2195,2200,2190,2200,516664
+20211214,1030,2195,2200,2190,2200,70804
+20211214,1031,2195,2200,2195,2195,268888
+20211214,1032,2200,2200,2195,2195,70370
+20211214,1033,2195,2200,2190,2190,162650
+20211214,1034,2190,2195,2185,2190,3011807
+20211214,1035,2190,2190,2180,2185,2160758
+20211214,1036,2185,2185,2175,2185,2983815
+20211214,1037,2185,2185,2175,2180,975912
+20211214,1038,2180,2185,2180,2180,367985
+20211214,1039,2180,2190,2180,2185,1218084
+20211214,1040,2185,2190,2180,2185,410014
+20211214,1041,2185,2190,2180,2190,137629
+20211214,1042,2185,2190,2185,2185,14186
+20211214,1043,2185,2190,2185,2190,29022
+20211214,1044,2190,2190,2185,2190,15130
+20211214,1045,2190,2190,2185,2185,45871
+20211214,1046,2190,2190,2185,2185,6327
+20211214,1047,2185,2195,2185,2190,1065798
+20211214,1048,2195,2195,2185,2190,146896
+20211214,1049,2190,2190,2185,2190,1799
+20211214,1050,2185,2195,2185,2195,207681
+20211214,1051,2195,2195,2185,2190,80709
+20211214,1052,2190,2190,2185,2185,7717
+20211214,1053,2185,2190,2185,2190,20959
+20211214,1054,2190,2190,2180,2185,539650
+20211214,1055,2185,2190,2180,2185,278620
+20211214,1056,2185,2190,2185,2190,74340
+20211214,1057,2190,2190,2185,2185,911
+20211214,1058,2185,2190,2180,2185,172078
+20211214,1059,2190,2190,2185,2185,15066
+20211214,1100,2190,2190,2185,2185,5192
+20211214,1101,2185,2195,2185,2190,1409564
+20211214,1102,2185,2195,2185,2190,155031
+20211214,1103,2190,2195,2185,2190,258771
+20211214,1104,2190,2195,2185,2195,18840
+20211214,1105,2190,2195,2185,2190,77552
+20211214,1106,2195,2200,2190,2195,1879848
+20211214,1107,2195,2200,2195,2195,282164
+20211214,1108,2200,2200,2195,2200,8437
+20211214,1109,2200,2200,2195,2200,12436
+20211214,1110,2200,2205,2195,2200,1837035
+20211214,1111,2205,2205,2195,2200,303297
+20211214,1112,2200,2200,2195,2200,115699
+20211214,1113,2195,2200,2195,2200,28324
+20211214,1114,2195,2200,2195,2200,11533
+20211214,1115,2200,2205,2195,2205,432258
+20211214,1116,2205,2205,2195,2205,98391
+20211214,1117,2205,2205,2200,2200,65007
+20211214,1118,2205,2205,2200,2205,101591
+20211214,1119,2205,2210,2200,2205,2846256
+20211214,1120,2200,2210,2200,2205,388772
+20211214,1121,2205,2210,2200,2210,896676
+20211214,1122,2205,2210,2205,2210,79533
+20211214,1123,2210,2210,2205,2210,95430
+20211214,1124,2210,2210,2205,2205,161567
+20211214,1125,2205,2210,2205,2205,283507
+20211214,1126,2210,2210,2200,2200,292524
+20211214,1127,2205,2210,2200,2205,523255
+20211214,1128,2210,2210,2200,2200,188298
+20211214,1129,2205,2210,2200,2205,397098
+20211214,1130,2210,2210,2205,2205,6222
+20211214,1131,2210,2215,2205,2210,3508454
+20211214,1132,2210,2215,2210,2210,144982
+20211214,1133,2215,2215,2205,2210,638773
+20211214,1134,2210,2215,2205,2210,345612
+20211214,1135,2215,2215,2205,2210,680618
+20211214,1136,2210,2215,2205,2215,271298
+20211214,1137,2215,2215,2210,2215,51753
+20211214,1138,2215,2220,2210,2215,2531500
+20211214,1139,2220,2220,2210,2215,184153
+20211214,1140,2210,2215,2210,2215,63025
+20211214,1141,2215,2220,2210,2215,348794
+20211214,1142,2215,2215,2210,2215,19925
+20211214,1143,2215,2215,2210,2210,31644
+20211214,1144,2215,2215,2210,2215,608012
+20211214,1145,2215,2220,2210,2215,580892
+20211214,1146,2215,2220,2210,2220,378500
+20211214,1147,2220,2220,2210,2210,313846
+20211214,1148,2215,2215,2210,2210,26418
+20211214,1149,2215,2215,2210,2215,32568
+20211214,1150,2215,2220,2210,2215,905499
+20211214,1151,2215,2220,2210,2215,272865
+20211214,1152,2220,2220,2215,2215,164093
+20211214,1153,2220,2220,2210,2215,583105
+20211214,1154,2215,2215,2210,2210,228840
+20211214,1155,2210,2215,2210,2215,11736
+20211214,1156,2210,2215,2210,2210,5032
+20211214,1157,2210,2215,2210,2210,107387
+20211214,1158,2210,2215,2210,2210,27410
+20211214,1159,2215,2215,2205,2215,1240688
+20211214,1200,2210,2215,2210,2210,35834
+20211214,1201,2215,2215,2205,2205,175817
+20211214,1202,2205,2210,2205,2205,55694
+20211214,1203,2210,2210,2205,2205,21556
+20211214,1204,2210,2210,2205,2205,51000
+20211214,1205,2210,2210,2205,2210,7683
+20211214,1206,2210,2210,2205,2205,13634
+20211214,1207,2210,2210,2205,2210,6027
+20211214,1208,2205,2210,2205,2205,34801
+20211214,1209,2210,2210,2205,2205,22823
+20211214,1210,2205,2215,2205,2215,697529
+20211214,1211,2210,2215,2205,2205,1822325
+20211214,1212,2205,2210,2205,2210,15256
+20211214,1213,2210,2210,2205,2210,40843
+20211214,1214,2210,2210,2205,2205,3319
+20211214,1215,2205,2210,2205,2205,6815
+20211214,1216,2205,2210,2205,2210,10222
+20211214,1217,2210,2210,2205,2210,3528
+20211214,1218,2205,2210,2205,2210,1738
+20211214,1219,2210,2210,2205,2205,3731
+20211214,1220,2210,2210,2205,2205,12325
+20211214,1221,2205,2210,2200,2205,1012589
+20211214,1222,2210,2210,2205,2205,34015
+20211214,1223,2205,2215,2205,2210,473966
+20211214,1224,2210,2210,2205,2210,71184
+20211214,1225,2210,2210,2205,2210,32087
+20211214,1226,2205,2210,2205,2205,95057
+20211214,1227,2205,2210,2205,2205,947
+20211214,1228,2205,2210,2205,2210,17456
+20211214,1229,2205,2210,2205,2205,2414
+20211214,1230,2210,2210,2205,2205,667
+20211214,1231,2210,2210,2205,2210,13542
+20211214,1232,2205,2210,2205,2205,21522
+20211214,1233,2205,2210,2205,2205,7275
+20211214,1234,2210,2210,2205,2210,5425
+20211214,1235,2205,2210,2205,2210,7418
+20211214,1236,2210,2215,2205,2215,397208
+20211214,1237,2215,2220,2210,2220,2655740
+20211214,1238,2220,2220,2215,2220,46583
+20211214,1239,2215,2220,2215,2220,39413
+20211214,1240,2215,2220,2210,2215,478548
+20211214,1241,2215,2220,2210,2210,132615
+20211214,1242,2215,2220,2210,2220,406045
+20211214,1243,2220,2220,2210,2215,115310
+20211214,1244,2215,2215,2205,2210,1035219
+20211214,1245,2210,2215,2205,2210,140116
+20211214,1246,2210,2215,2205,2210,86312
+20211214,1247,2205,2210,2205,2210,4598
+20211214,1248,2205,2215,2205,2210,98105
+20211214,1249,2215,2215,2205,2210,150551
+20211214,1250,2210,2210,2205,2210,20831
+20211214,1251,2210,2210,2205,2205,3025
+20211214,1252,2205,2210,2205,2210,6414
+20211214,1253,2205,2210,2205,2210,6699
+20211214,1254,2210,2210,2205,2210,32050
+20211214,1255,2210,2215,2205,2210,177633
+20211214,1256,2210,2215,2210,2215,4047
+20211214,1257,2215,2215,2210,2210,11088
+20211214,1258,2210,2210,2205,2210,136919
+20211214,1259,2205,2210,2205,2205,13679
+20211214,1300,2210,2210,2205,2205,4690
+20211214,1301,2210,2210,2205,2210,19947
+20211214,1302,2205,2215,2205,2210,125812
+20211214,1303,2210,2215,2210,2210,9098
+20211214,1304,2215,2215,2210,2215,1304
+20211214,1305,2210,2215,2210,2215,131870
+20211214,1306,2215,2215,2210,2210,7519
+20211214,1307,2210,2215,2210,2215,253489
+20211214,1308,2210,2215,2210,2210,4124
+20211214,1309,2215,2215,2210,2215,6239
+20211214,1310,2215,2215,2210,2215,21276
+20211214,1311,2215,2215,2210,2215,77859
+20211214,1312,2215,2215,2210,2210,27084
+20211214,1313,2215,2215,2210,2215,121368
+20211214,1314,2210,2215,2210,2215,40926
+20211214,1315,2215,2220,2215,2220,1322862
+20211214,1316,2220,2220,2215,2220,22704
+20211214,1317,2215,2220,2215,2220,34440
+20211214,1318,2215,2220,2210,2215,590940
+20211214,1319,2215,2215,2210,2215,26035
+20211214,1320,2215,2215,2210,2215,13409
+20211214,1321,2210,2220,2210,2220,577880
+20211214,1322,2220,2220,2215,2215,94388
+20211214,1323,2220,2220,2215,2215,35481
+20211214,1324,2220,2220,2210,2215,146292
+20211214,1325,2210,2215,2210,2215,9732
+20211214,1326,2215,2215,2210,2215,77929
+20211214,1327,2210,2215,2210,2215,11041
+20211214,1328,2210,2215,2210,2215,5075
+20211214,1329,2215,2220,2215,2215,170158
+20211214,1330,2220,2220,2215,2215,190953
+20211214,1331,2215,2220,2210,2215,159189
+20211214,1332,2215,2220,2215,2220,9460
+20211214,1333,2220,2220,2215,2220,6426
+20211214,1334,2220,2220,2215,2215,32501
+20211214,1335,2215,2220,2210,2215,332509
+20211214,1336,2215,2215,2210,2210,55785
+20211214,1337,2215,2215,2210,2215,24589
+20211214,1338,2210,2215,2210,2215,147390
+20211214,1339,2215,2220,2210,2210,107305
+20211214,1340,2210,2215,2210,2210,18860
+20211214,1341,2210,2220,2210,2210,118813
+20211214,1342,2215,2220,2210,2215,161173
+20211214,1343,2215,2220,2210,2210,972943
+20211214,1344,2210,2215,2210,2215,47451
+20211214,1345,2215,2215,2210,2210,3320
+20211214,1346,2215,2215,2210,2215,4027
+20211214,1347,2215,2215,2210,2210,4966
+20211214,1348,2215,2220,2210,2215,562583
+20211214,1349,2215,2215,2210,2215,25917
+20211214,1350,2210,2215,2210,2210,23989
+20211214,1351,2210,2215,2210,2210,63492
+20211214,1352,2210,2215,2210,2210,42213
+20211214,1353,2215,2215,2210,2215,13071
+20211214,1354,2210,2215,2210,2210,19130
+20211214,1355,2210,2215,2210,2210,47330
+20211214,1356,2215,2215,2210,2210,9534
+20211214,1357,2210,2215,2210,2210,5045
+20211214,1358,2215,2215,2210,2215,3481
+20211214,1359,2210,2215,2210,2210,9246
+20211214,1400,2210,2215,2205,2210,1475478
+20211214,1401,2210,2215,2205,2210,405665
+20211214,1402,2210,2210,2205,2205,46860
+20211214,1403,2205,2210,2205,2210,52293
+20211214,1404,2210,2210,2205,2205,16834
+20211214,1405,2205,2210,2205,2205,102103
+20211214,1406,2205,2210,2200,2205,1906172
+20211214,1407,2205,2210,2205,2210,12618
+20211214,1408,2210,2210,2205,2210,7963
+20211214,1409,2205,2210,2205,2210,13646
+20211214,1410,2205,2210,2200,2205,408846
+20211214,1411,2200,2205,2200,2200,159571
+20211214,1412,2205,2210,2200,2205,347596
+20211214,1413,2205,2210,2200,2210,63404
+20211214,1414,2210,2210,2205,2210,52760
+20211214,1415,2210,2210,2200,2205,322641
+20211214,1416,2205,2205,2200,2200,17467
+20211214,1417,2205,2205,2200,2200,65370
+20211214,1418,2200,2205,2200,2205,20156
+20211214,1419,2205,2210,2200,2205,358993
+20211214,1420,2210,2210,2200,2205,345915
+20211214,1421,2200,2210,2200,2205,286817
+20211214,1422,2200,2205,2200,2205,12063
+20211214,1423,2200,2205,2200,2205,85534
+20211214,1424,2205,2205,2200,2200,26811
+20211214,1425,2200,2205,2200,2205,25529
+20211214,1426,2205,2210,2200,2205,430109
+20211214,1427,2200,2205,2200,2200,41793
+20211214,1428,2200,2205,2195,2195,1480776
+20211214,1429,2195,2205,2195,2205,152082
+20211214,1430,2200,2205,2195,2200,135698
+20211214,1431,2195,2205,2195,2200,331450
+20211214,1432,2200,2205,2195,2195,341884
+20211214,1433,2195,2200,2195,2195,14410
+20211214,1434,2200,2200,2195,2200,277412
+20211214,1435,2200,2200,2190,2195,1588317
+20211214,1436,2195,2200,2190,2190,137520
+20211214,1437,2190,2195,2190,2195,44853
+20211214,1438,2195,2195,2190,2190,9708
+20211214,1439,2190,2195,2190,2195,111072
+20211214,1440,2190,2195,2190,2195,128150
+20211214,1441,2190,2195,2190,2190,287751
+20211214,1442,2195,2195,2190,2195,642273
+20211214,1443,2195,2200,2195,2195,27454
+20211214,1444,2195,2200,2195,2195,31971
+20211214,1445,2195,2200,2195,2200,70018
+20211214,1446,2195,2200,2195,2200,25079
+20211214,1447,2195,2200,2195,2200,5859
+20211214,1448,2200,2200,2195,2200,18950
+20211214,1449,2200,2200,2195,2200,16622
+20211214,1450,2195,2200,2195,2195,27713
+20211214,1451,2200,2200,2195,2195,53067
+20211214,1452,2200,2200,2195,2200,11398
+20211214,1453,2200,2200,2195,2200,65141
+20211214,1454,2195,2205,2195,2205,1996575
+20211214,1455,2195,2205,2195,2200,1188943
+20211214,1456,2200,2200,2195,2200,80961
+20211214,1457,2195,2200,2195,2200,4254
+20211214,1458,2195,2200,2195,2195,15539
+20211214,1459,2195,2200,2195,2200,7847
+20211214,1500,2200,2200,2195,2195,73996
+20211214,1501,2195,2200,2195,2195,91936
+20211214,1502,2195,2200,2195,2200,25503
+20211214,1503,2195,2200,2195,2195,25882
+20211214,1504,2200,2200,2195,2200,51342
+20211214,1505,2195,2200,2195,2200,2204
+20211214,1506,2195,2200,2195,2195,167802
+20211214,1507,2200,2200,2195,2200,64988
+20211214,1508,2200,2205,2195,2200,751205
+20211214,1509,2200,2205,2195,2200,401813
+20211214,1510,2200,2200,2195,2195,27374
+20211214,1511,2200,2200,2195,2195,9370
+20211214,1512,2200,2200,2195,2200,7990
+20211214,1513,2200,2200,2195,2195,163355
+20211214,1514,2200,2200,2195,2195,24843
+20211214,1515,2200,2205,2195,2200,734701
+20211214,1516,2200,2205,2200,2205,15515
+20211214,1517,2205,2205,2200,2200,51169
+20211214,1518,2200,2205,2195,2200,588576
+20211214,1519,2195,2200,2195,2200,43980
+20211214,1520,2200,2205,2195,2200,426203
+20211214,1530,2200,2200,2200,2200,1246293