init

resources/hts/252670_20211216.csv

@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20211216,0901,2160,2165,2155,2160,6546051
+20211216,0902,2160,2165,2155,2160,1212857
+20211216,0903,2160,2165,2155,2165,2453385
+20211216,0904,2165,2165,2155,2160,5650101
+20211216,0905,2160,2165,2155,2155,3766015
+20211216,0906,2160,2160,2150,2155,2621670
+20211216,0907,2155,2160,2150,2155,1454798
+20211216,0908,2155,2160,2150,2155,1268630
+20211216,0909,2155,2160,2150,2155,1736039
+20211216,0910,2155,2160,2150,2155,633442
+20211216,0911,2155,2160,2155,2155,56500
+20211216,0912,2160,2165,2155,2165,2441406
+20211216,0913,2165,2165,2160,2165,108099
+20211216,0914,2160,2165,2155,2160,1074505
+20211216,0915,2160,2160,2155,2160,57941
+20211216,0916,2160,2160,2150,2160,1066383
+20211216,0917,2160,2165,2155,2165,671882
+20211216,0918,2160,2170,2160,2170,1431330
+20211216,0919,2165,2175,2165,2170,3441076
+20211216,0920,2170,2175,2165,2170,292122
+20211216,0921,2175,2175,2170,2170,148667
+20211216,0922,2175,2175,2170,2170,341175
+20211216,0923,2175,2180,2170,2180,1636048
+20211216,0924,2180,2180,2175,2180,75070
+20211216,0925,2180,2180,2175,2180,190927
+20211216,0926,2175,2180,2175,2175,627555
+20211216,0927,2180,2185,2175,2185,2128066
+20211216,0928,2185,2190,2180,2190,915138
+20211216,0929,2185,2190,2185,2185,259994
+20211216,0930,2190,2190,2185,2185,112638
+20211216,0931,2185,2190,2180,2185,1205796
+20211216,0932,2185,2190,2180,2185,351299
+20211216,0933,2180,2185,2180,2180,13091
+20211216,0934,2180,2185,2180,2185,112597
+20211216,0935,2180,2190,2180,2185,744239
+20211216,0936,2190,2190,2180,2185,135757
+20211216,0937,2185,2185,2180,2180,54298
+20211216,0938,2180,2185,2175,2175,820592
+20211216,0939,2175,2185,2175,2180,771637
+20211216,0940,2180,2180,2175,2175,6481
+20211216,0941,2180,2180,2170,2175,778919
+20211216,0942,2180,2180,2170,2175,292351
+20211216,0943,2175,2175,2170,2175,27858
+20211216,0944,2170,2180,2170,2180,447271
+20211216,0945,2180,2180,2175,2180,79280
+20211216,0946,2180,2180,2175,2180,181041
+20211216,0947,2180,2180,2170,2170,106086
+20211216,0948,2170,2175,2170,2170,9512
+20211216,0949,2170,2175,2170,2175,13381
+20211216,0950,2170,2175,2170,2170,20113
+20211216,0951,2175,2175,2170,2175,107538
+20211216,0952,2175,2175,2170,2175,17368
+20211216,0953,2170,2175,2165,2170,928763
+20211216,0954,2175,2180,2170,2175,626377
+20211216,0955,2180,2180,2170,2180,412651
+20211216,0956,2180,2180,2175,2175,164936
+20211216,0957,2175,2180,2175,2175,13967
+20211216,0958,2175,2180,2170,2180,549215
+20211216,0959,2175,2180,2175,2175,40307
+20211216,1000,2180,2180,2175,2180,42085
+20211216,1001,2175,2180,2175,2175,3720
+20211216,1002,2180,2180,2170,2170,359540
+20211216,1003,2175,2175,2170,2170,6005
+20211216,1004,2170,2175,2170,2170,887
+20211216,1005,2175,2175,2170,2175,17662
+20211216,1006,2175,2175,2170,2170,15933
+20211216,1007,2175,2175,2170,2175,9472
+20211216,1008,2175,2175,2170,2175,8270
+20211216,1009,2175,2175,2170,2170,400448
+20211216,1010,2175,2175,2170,2170,49652
+20211216,1011,2175,2175,2170,2175,1532792
+20211216,1012,2170,2175,2170,2170,13029
+20211216,1013,2175,2180,2170,2175,1381636
+20211216,1014,2175,2180,2175,2175,98851
+20211216,1015,2175,2175,2170,2170,8546
+20211216,1016,2170,2180,2170,2175,30116
+20211216,1017,2175,2180,2175,2180,6042
+20211216,1018,2180,2180,2175,2180,34859
+20211216,1019,2180,2185,2175,2180,932129
+20211216,1020,2180,2185,2180,2185,101062
+20211216,1021,2180,2185,2175,2175,226736
+20211216,1022,2180,2185,2175,2180,146581
+20211216,1023,2180,2180,2175,2180,14383
+20211216,1024,2180,2180,2175,2175,5705
+20211216,1025,2175,2180,2175,2180,5345
+20211216,1026,2175,2180,2175,2180,6759
+20211216,1027,2175,2180,2175,2180,21543
+20211216,1028,2180,2180,2175,2180,15492
+20211216,1029,2180,2180,2175,2175,122146
+20211216,1030,2180,2180,2175,2175,34252
+20211216,1031,2175,2185,2175,2180,849688
+20211216,1032,2175,2185,2175,2180,82645
+20211216,1033,2180,2185,2180,2180,12508
+20211216,1034,2185,2185,2180,2180,22693
+20211216,1035,2185,2185,2180,2180,12201
+20211216,1036,2185,2185,2175,2185,530225
+20211216,1037,2185,2185,2180,2185,3909
+20211216,1038,2185,2190,2180,2190,1160883
+20211216,1039,2190,2190,2185,2190,98915
+20211216,1040,2190,2190,2185,2190,50359
+20211216,1041,2190,2190,2180,2185,1472195
+20211216,1042,2190,2190,2185,2185,248650
+20211216,1043,2185,2190,2185,2185,13127
+20211216,1044,2185,2190,2185,2190,27762
+20211216,1045,2185,2190,2180,2185,172167
+20211216,1046,2190,2190,2185,2190,4137
+20211216,1047,2190,2190,2185,2190,14759
+20211216,1048,2190,2195,2185,2195,1494659
+20211216,1049,2195,2195,2190,2190,101469
+20211216,1050,2195,2200,2190,2195,1962309
+20211216,1051,2195,2200,2190,2200,2158168
+20211216,1052,2200,2200,2195,2195,78092
+20211216,1053,2200,2200,2195,2195,51982
+20211216,1054,2195,2205,2195,2195,1347598
+20211216,1055,2195,2200,2195,2195,15221
+20211216,1056,2195,2200,2195,2200,13202
+20211216,1057,2195,2200,2195,2200,552139
+20211216,1058,2195,2200,2190,2200,309660
+20211216,1059,2200,2200,2195,2195,20807
+20211216,1100,2195,2200,2195,2200,333564
+20211216,1101,2195,2200,2190,2190,25126
+20211216,1102,2190,2195,2190,2195,1597
+20211216,1103,2195,2195,2190,2190,29557
+20211216,1104,2190,2195,2190,2190,89603
+20211216,1105,2190,2195,2185,2190,969184
+20211216,1106,2190,2190,2185,2190,201031
+20211216,1107,2190,2195,2190,2190,296491
+20211216,1108,2190,2195,2185,2185,324879
+20211216,1109,2185,2190,2185,2190,10138
+20211216,1110,2185,2190,2185,2185,75736
+20211216,1111,2190,2190,2185,2190,49786
+20211216,1112,2190,2190,2180,2185,928396
+20211216,1113,2180,2190,2180,2190,79222
+20211216,1114,2185,2190,2185,2185,8715
+20211216,1115,2185,2190,2180,2185,277923
+20211216,1116,2185,2185,2180,2180,71404
+20211216,1117,2180,2185,2175,2180,1072264
+20211216,1118,2180,2180,2175,2175,75798
+20211216,1119,2175,2180,2175,2180,4161
+20211216,1120,2180,2180,2175,2175,61366
+20211216,1121,2180,2180,2175,2180,51308
+20211216,1122,2180,2185,2175,2180,389410
+20211216,1123,2185,2185,2175,2185,160184
+20211216,1124,2180,2185,2175,2180,115965
+20211216,1125,2180,2185,2175,2185,35749
+20211216,1126,2185,2185,2180,2180,3796
+20211216,1127,2180,2185,2180,2180,312
+20211216,1128,2185,2185,2175,2175,510119
+20211216,1129,2175,2185,2175,2180,136602
+20211216,1130,2185,2185,2180,2180,1054
+20211216,1131,2180,2185,2180,2185,5508
+20211216,1132,2180,2185,2180,2185,33962
+20211216,1133,2180,2185,2180,2185,549
+20211216,1134,2180,2185,2180,2185,163
+20211216,1135,2185,2185,2180,2185,1030
+20211216,1136,2180,2190,2180,2190,539838
+20211216,1137,2185,2190,2180,2180,189989
+20211216,1138,2180,2190,2180,2185,42611
+20211216,1139,2185,2190,2180,2190,192966
+20211216,1140,2185,2190,2185,2190,9450
+20211216,1141,2190,2190,2185,2190,7158
+20211216,1142,2190,2190,2185,2190,3593
+20211216,1143,2190,2195,2185,2195,600006
+20211216,1144,2195,2195,2190,2195,4962
+20211216,1145,2190,2195,2190,2190,33182
+20211216,1146,2190,2195,2190,2190,41902
+20211216,1147,2195,2200,2190,2190,564645
+20211216,1148,2195,2195,2190,2195,2421
+20211216,1149,2195,2200,2190,2190,351241
+20211216,1150,2190,2200,2190,2195,253857
+20211216,1151,2200,2200,2190,2195,53798
+20211216,1152,2195,2195,2190,2190,11184
+20211216,1153,2195,2195,2190,2190,176468
+20211216,1154,2190,2195,2190,2195,1696
+20211216,1155,2190,2195,2190,2190,235228
+20211216,1156,2190,2195,2190,2190,2218
+20211216,1157,2190,2195,2185,2190,139349
+20211216,1158,2185,2190,2185,2185,5596
+20211216,1159,2190,2190,2185,2185,1034
+20211216,1200,2185,2195,2185,2190,336296
+20211216,1201,2185,2195,2185,2195,24673
+20211216,1202,2190,2195,2190,2195,291592
+20211216,1203,2195,2195,2190,2190,2325
+20211216,1204,2195,2195,2190,2190,9
+20211216,1205,2195,2195,2185,2190,154109
+20211216,1206,2185,2195,2185,2190,4279
+20211216,1207,2190,2195,2190,2190,31828
+20211216,1208,2195,2195,2190,2195,141
+20211216,1209,2195,2195,2190,2195,805126
+20211216,1210,2195,2195,2190,2190,2767
+20211216,1211,2195,2195,2185,2195,388618
+20211216,1212,2190,2195,2190,2195,224
+20211216,1213,2195,2195,2190,2190,15033
+20211216,1214,2190,2195,2190,2195,862473
+20211216,1215,2190,2195,2190,2195,76570
+20211216,1216,2195,2200,2190,2190,122511
+20211216,1217,2190,2195,2190,2195,212
+20211216,1218,2190,2195,2190,2190,26
+20211216,1219,2190,2195,2190,2195,27948
+20211216,1220,2195,2195,2190,2190,6620
+20211216,1221,2195,2195,2190,2190,46795
+20211216,1222,2195,2195,2190,2195,16083
+20211216,1223,2195,2195,2190,2195,9360
+20211216,1224,2190,2195,2190,2195,6503
+20211216,1225,2195,2195,2190,2190,17230
+20211216,1226,2195,2195,2190,2195,5910
+20211216,1227,2195,2200,2190,2200,444283
+20211216,1228,2195,2200,2195,2200,70284
+20211216,1229,2195,2200,2190,2195,112941
+20211216,1230,2200,2200,2195,2195,12648
+20211216,1231,2200,2200,2195,2195,14723
+20211216,1232,2195,2200,2195,2200,1678
+20211216,1233,2195,2200,2195,2195,377454
+20211216,1234,2195,2200,2190,2195,216573
+20211216,1235,2195,2200,2195,2200,86936
+20211216,1236,2195,2200,2190,2195,332086
+20211216,1237,2195,2195,2190,2195,5171
+20211216,1238,2195,2195,2190,2195,6735
+20211216,1239,2195,2195,2190,2195,27109
+20211216,1240,2195,2195,2190,2195,4039
+20211216,1241,2195,2195,2190,2190,781
+20211216,1242,2190,2195,2190,2190,32622
+20211216,1243,2195,2195,2190,2195,4448
+20211216,1244,2195,2195,2190,2195,275
+20211216,1245,2195,2195,2190,2195,33082
+20211216,1246,2195,2200,2195,2195,238506
+20211216,1247,2200,2200,2195,2195,1702
+20211216,1248,2200,2200,2195,2200,8259
+20211216,1249,2195,2200,2195,2195,323120
+20211216,1250,2195,2200,2195,2195,12979
+20211216,1251,2195,2200,2195,2195,150340
+20211216,1252,2195,2200,2190,2195,32706
+20211216,1253,2195,2195,2190,2195,11775
+20211216,1254,2195,2195,2190,2190,4498
+20211216,1255,2190,2195,2190,2195,47513
+20211216,1256,2190,2195,2190,2195,20385
+20211216,1257,2195,2195,2190,2195,7043
+20211216,1258,2195,2200,2190,2195,103154
+20211216,1259,2195,2195,2190,2190,10329
+20211216,1300,2190,2195,2190,2190,10730
+20211216,1301,2190,2195,2190,2190,15926
+20211216,1302,2190,2195,2190,2195,11228
+20211216,1303,2195,2200,2190,2190,298477
+20211216,1304,2195,2195,2190,2195,10109
+20211216,1305,2195,2195,2190,2195,9085
+20211216,1306,2190,2195,2190,2195,22167
+20211216,1307,2195,2195,2190,2195,1081
+20211216,1308,2195,2195,2190,2190,3071
+20211216,1309,2195,2195,2190,2195,1281
+20211216,1310,2195,2195,2190,2195,30612
+20211216,1311,2195,2195,2190,2195,1355
+20211216,1312,2195,2195,2190,2190,27621
+20211216,1313,2190,2195,2190,2195,13524
+20211216,1314,2195,2200,2190,2195,398681
+20211216,1315,2190,2200,2190,2195,255576
+20211216,1316,2195,2200,2190,2195,140739
+20211216,1317,2190,2195,2190,2195,5433
+20211216,1318,2195,2200,2195,2195,110196
+20211216,1319,2195,2200,2190,2195,82177
+20211216,1320,2195,2200,2195,2195,109154
+20211216,1321,2195,2200,2195,2195,17361
+20211216,1322,2200,2205,2195,2200,1534965
+20211216,1323,2205,2205,2200,2205,19808
+20211216,1324,2200,2205,2200,2205,91624
+20211216,1325,2200,2205,2200,2205,67590
+20211216,1326,2205,2205,2195,2195,391706
+20211216,1327,2195,2200,2195,2200,16017
+20211216,1328,2200,2200,2195,2195,29677
+20211216,1329,2200,2200,2195,2195,12618
+20211216,1330,2200,2200,2195,2200,1277
+20211216,1331,2195,2200,2195,2200,268
+20211216,1332,2200,2200,2195,2195,46484
+20211216,1333,2195,2200,2195,2195,49850
+20211216,1334,2195,2200,2190,2195,844386
+20211216,1335,2195,2200,2190,2195,186303
+20211216,1336,2195,2200,2190,2200,49836
+20211216,1337,2195,2195,2190,2195,41811
+20211216,1338,2195,2195,2190,2195,39090
+20211216,1339,2190,2200,2190,2200,43252
+20211216,1340,2200,2200,2190,2200,31069
+20211216,1341,2195,2200,2190,2190,217605
+20211216,1342,2195,2195,2190,2195,1614
+20211216,1343,2190,2195,2190,2195,28
+20211216,1344,2195,2195,2190,2190,61985
+20211216,1345,2190,2195,2190,2195,14208
+20211216,1346,2190,2200,2190,2190,285969
+20211216,1347,2190,2200,2190,2195,276089
+20211216,1348,2195,2200,2190,2195,86824
+20211216,1349,2195,2200,2190,2195,204201
+20211216,1350,2195,2200,2195,2195,23349
+20211216,1351,2195,2200,2195,2195,210771
+20211216,1352,2195,2200,2190,2190,15019
+20211216,1353,2190,2200,2190,2195,74932
+20211216,1354,2195,2200,2190,2195,749931
+20211216,1355,2195,2195,2190,2195,1478
+20211216,1356,2190,2195,2190,2195,10156
+20211216,1357,2190,2195,2190,2190,111347
+20211216,1358,2190,2195,2190,2190,65586
+20211216,1359,2190,2195,2185,2185,2023438
+20211216,1400,2185,2190,2185,2185,37636
+20211216,1401,2190,2195,2185,2190,420009
+20211216,1402,2190,2195,2185,2185,94579
+20211216,1403,2190,2190,2185,2185,9021
+20211216,1404,2185,2190,2185,2185,139458
+20211216,1405,2190,2190,2185,2185,21550
+20211216,1406,2190,2190,2185,2190,8422
+20211216,1407,2185,2190,2185,2190,57697
+20211216,1408,2190,2190,2185,2185,27201
+20211216,1409,2190,2190,2185,2185,21908
+20211216,1410,2190,2195,2185,2190,582944
+20211216,1411,2195,2195,2190,2195,16079
+20211216,1412,2195,2195,2190,2195,14130
+20211216,1413,2195,2195,2190,2190,24199
+20211216,1414,2190,2195,2190,2195,8903
+20211216,1415,2195,2195,2190,2195,488
+20211216,1416,2195,2195,2190,2190,1551
+20211216,1417,2195,2195,2190,2195,55300
+20211216,1418,2190,2195,2190,2195,7395
+20211216,1419,2190,2195,2190,2190,13512
+20211216,1420,2190,2195,2190,2190,3796
+20211216,1421,2195,2195,2190,2190,2222
+20211216,1422,2195,2195,2190,2195,1991
+20211216,1423,2195,2195,2185,2190,650693
+20211216,1424,2190,2195,2185,2195,67081
+20211216,1425,2195,2195,2190,2190,9579
+20211216,1426,2195,2195,2190,2190,16531
+20211216,1427,2190,2195,2190,2195,5016
+20211216,1428,2190,2195,2190,2195,1265
+20211216,1429,2195,2195,2190,2195,4321
+20211216,1430,2190,2195,2190,2195,112
+20211216,1431,2195,2195,2190,2190,44035
+20211216,1432,2190,2195,2190,2190,61731
+20211216,1433,2190,2195,2190,2195,141825
+20211216,1434,2190,2195,2190,2195,13614
+20211216,1435,2195,2195,2190,2190,4253
+20211216,1436,2195,2195,2185,2190,245233
+20211216,1437,2190,2190,2185,2185,747
+20211216,1438,2185,2190,2185,2190,70145
+20211216,1439,2185,2190,2180,2185,1103058
+20211216,1440,2185,2185,2180,2185,128025
+20211216,1441,2180,2190,2180,2185,146681
+20211216,1442,2185,2190,2185,2185,979
+20211216,1443,2185,2190,2185,2190,5920
+20211216,1444,2190,2190,2185,2190,36990
+20211216,1445,2190,2190,2185,2190,4649
+20211216,1446,2185,2190,2185,2190,13002
+20211216,1447,2185,2190,2185,2190,5098
+20211216,1448,2190,2190,2185,2185,47608
+20211216,1449,2185,2190,2185,2185,16957
+20211216,1450,2185,2190,2185,2190,21690
+20211216,1451,2190,2190,2185,2190,2135
+20211216,1452,2185,2190,2185,2190,1591
+20211216,1453,2185,2190,2180,2190,932771
+20211216,1454,2185,2190,2180,2185,156514
+20211216,1455,2180,2185,2180,2185,68343
+20211216,1456,2185,2185,2180,2185,117379
+20211216,1457,2185,2185,2180,2185,476148
+20211216,1458,2185,2185,2180,2180,57604
+20211216,1459,2185,2185,2180,2185,33545
+20211216,1500,2185,2185,2180,2185,34906
+20211216,1501,2180,2185,2180,2185,151343
+20211216,1502,2180,2185,2180,2180,36326
+20211216,1503,2180,2185,2180,2185,29896
+20211216,1504,2185,2185,2180,2185,27332
+20211216,1505,2185,2185,2180,2185,28810
+20211216,1506,2185,2185,2180,2185,41710
+20211216,1507,2180,2185,2180,2180,33625
+20211216,1508,2180,2185,2180,2185,407965
+20211216,1509,2180,2185,2180,2180,23158
+20211216,1510,2180,2185,2180,2185,18263
+20211216,1511,2185,2185,2180,2180,45841
+20211216,1512,2180,2185,2180,2185,68919
+20211216,1513,2180,2185,2180,2185,51632
+20211216,1514,2180,2180,2175,2180,1259780
+20211216,1515,2180,2180,2175,2180,53554
+20211216,1516,2175,2185,2175,2180,584533
+20211216,1517,2180,2185,2180,2180,135136
+20211216,1518,2180,2185,2180,2180,177470
+20211216,1519,2180,2180,2175,2180,92200
+20211216,1520,2180,2180,2175,2180,499072
+20211216,1530,2175,2175,2175,2175,2199713