init

resources/hts/122630_20201216.csv

@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20201216,0901,21055,21155,21050,21135,1260688
+20201216,0902,21135,21195,21110,21185,823055
+20201216,0903,21180,21185,21060,21075,447572
+20201216,0904,21075,21130,21050,21095,309027
+20201216,0905,21095,21120,21075,21080,194285
+20201216,0906,21075,21100,21025,21055,347010
+20201216,0907,21060,21060,21020,21035,270476
+20201216,0908,21035,21040,21010,21025,403897
+20201216,0909,21030,21050,21020,21030,305645
+20201216,0910,21035,21090,21025,21045,474978
+20201216,0911,21040,21045,20995,21005,350308
+20201216,0912,21000,21025,20985,21025,244861
+20201216,0913,21025,21025,21000,21010,229689
+20201216,0914,21010,21025,20985,20990,166118
+20201216,0915,20990,21025,20990,21000,181958
+20201216,0916,21000,21015,20995,21000,113708
+20201216,0917,21000,21005,20965,21000,185782
+20201216,0918,21005,21035,20995,21035,236176
+20201216,0919,21030,21045,20995,21000,226635
+20201216,0920,21000,21010,20990,20995,181279
+20201216,0921,20995,21000,20985,20995,137590
+20201216,0922,20995,20995,20970,20990,111773
+20201216,0923,20990,20995,20975,20980,88488
+20201216,0924,20985,21040,20980,21030,259327
+20201216,0925,21035,21070,21025,21065,302608
+20201216,0926,21065,21095,21060,21090,323356
+20201216,0927,21090,21100,21075,21085,339411
+20201216,0928,21090,21100,21040,21040,377807
+20201216,0929,21040,21045,21000,21005,269333
+20201216,0930,21005,21030,21005,21020,183193
+20201216,0931,21020,21020,20985,20985,216373
+20201216,0932,20985,21000,20965,20990,368166
+20201216,0933,20990,21005,20965,20975,202338
+20201216,0934,20970,20975,20955,20960,119475
+20201216,0935,20960,20975,20950,20960,157917
+20201216,0936,20955,20975,20950,20960,148089
+20201216,0937,20965,20980,20955,20955,157055
+20201216,0938,20960,20985,20955,20970,128704
+20201216,0939,20970,20975,20935,20945,278066
+20201216,0940,20950,20985,20950,20970,211155
+20201216,0941,20970,20980,20945,20975,198983
+20201216,0942,20975,20995,20975,20980,177551
+20201216,0943,20980,21025,20980,21015,378623
+20201216,0944,21020,21025,20990,20995,221873
+20201216,0945,20995,21005,20960,21005,158303
+20201216,0946,21005,21015,20975,20980,225088
+20201216,0947,20985,20985,20950,20970,243006
+20201216,0948,20970,20975,20950,20955,104286
+20201216,0949,20955,20955,20935,20950,176676
+20201216,0950,20950,20960,20925,20925,151020
+20201216,0951,20925,20940,20905,20930,369370
+20201216,0952,20935,20940,20915,20920,101009
+20201216,0953,20920,20925,20910,20915,63416
+20201216,0954,20915,20920,20900,20905,94782
+20201216,0955,20905,20930,20905,20910,171800
+20201216,0956,20905,20910,20885,20890,194255
+20201216,0957,20890,20915,20880,20895,165492
+20201216,0958,20895,20915,20890,20900,140777
+20201216,0959,20895,20905,20890,20895,110008
+20201216,1000,20895,20910,20885,20910,100834
+20201216,1001,20910,20910,20890,20905,67714
+20201216,1002,20900,20905,20885,20900,179254
+20201216,1003,20900,20900,20870,20870,141743
+20201216,1004,20870,20885,20865,20880,248975
+20201216,1005,20880,20905,20875,20895,157497
+20201216,1006,20890,20905,20875,20895,109322
+20201216,1007,20890,20890,20870,20885,161667
+20201216,1008,20885,20900,20885,20900,200897
+20201216,1009,20900,20940,20900,20920,266090
+20201216,1010,20920,20925,20905,20915,99744
+20201216,1011,20920,20930,20905,20915,88256
+20201216,1012,20915,20915,20880,20885,68860
+20201216,1013,20885,20910,20880,20905,64530
+20201216,1014,20900,20905,20875,20880,72613
+20201216,1015,20880,20880,20865,20870,129002
+20201216,1016,20875,20885,20860,20870,86695
+20201216,1017,20870,20880,20865,20870,83866
+20201216,1018,20870,20915,20870,20910,87994
+20201216,1019,20910,20930,20900,20920,255678
+20201216,1020,20925,20935,20920,20930,130083
+20201216,1021,20930,20930,20900,20905,116389
+20201216,1022,20905,20925,20905,20920,102903
+20201216,1023,20915,20915,20890,20910,184030
+20201216,1024,20910,20915,20880,20885,96886
+20201216,1025,20880,20895,20875,20890,77543
+20201216,1026,20890,20905,20885,20895,82965
+20201216,1027,20895,20895,20880,20885,28362
+20201216,1028,20885,20885,20875,20880,107981
+20201216,1029,20885,20895,20880,20890,49356
+20201216,1030,20885,20885,20875,20880,63610
+20201216,1031,20880,20890,20870,20870,87730
+20201216,1032,20875,20875,20850,20855,206462
+20201216,1033,20855,20855,20820,20820,196225
+20201216,1034,20820,20840,20820,20840,88794
+20201216,1035,20840,20880,20830,20865,189524
+20201216,1036,20865,20875,20850,20860,113517
+20201216,1037,20860,20865,20855,20860,35813
+20201216,1038,20860,20865,20855,20865,79971
+20201216,1039,20865,20905,20865,20895,184420
+20201216,1040,20895,20910,20895,20910,79459
+20201216,1041,20905,20925,20895,20925,227968
+20201216,1042,20925,20930,20900,20920,103704
+20201216,1043,20915,20930,20910,20910,238252
+20201216,1044,20915,20920,20875,20880,150343
+20201216,1045,20880,20895,20875,20875,103054
+20201216,1046,20880,20905,20875,20890,71217
+20201216,1047,20890,20895,20875,20895,20812
+20201216,1048,20890,20895,20860,20865,97268
+20201216,1049,20860,20865,20850,20850,132766
+20201216,1050,20850,20860,20830,20840,169242
+20201216,1051,20845,20850,20825,20850,124416
+20201216,1052,20845,20850,20825,20830,130919
+20201216,1053,20830,20835,20820,20835,62222
+20201216,1054,20830,20860,20825,20855,125134
+20201216,1055,20855,20855,20845,20850,105208
+20201216,1056,20850,20855,20840,20855,56298
+20201216,1057,20860,20890,20860,20880,146298
+20201216,1058,20880,20880,20860,20865,124134
+20201216,1059,20865,20865,20835,20855,84666
+20201216,1100,20850,20850,20835,20845,42541
+20201216,1101,20850,20880,20835,20875,136159
+20201216,1102,20875,20900,20870,20895,108281
+20201216,1103,20895,20910,20890,20905,101384
+20201216,1104,20905,20920,20900,20910,220153
+20201216,1105,20910,20910,20890,20895,161139
+20201216,1106,20900,20905,20870,20885,104922
+20201216,1107,20885,20890,20870,20875,18098
+20201216,1108,20875,20880,20845,20845,135920
+20201216,1109,20845,20855,20825,20830,161744
+20201216,1110,20830,20850,20825,20850,33753
+20201216,1111,20850,20865,20850,20865,87156
+20201216,1112,20870,20875,20845,20850,47416
+20201216,1113,20855,20860,20845,20845,34171
+20201216,1114,20850,20865,20840,20860,114057
+20201216,1115,20860,20885,20855,20880,133062
+20201216,1116,20880,20895,20875,20885,79922
+20201216,1117,20885,20890,20875,20875,88784
+20201216,1118,20875,20890,20870,20885,58276
+20201216,1119,20885,20905,20885,20895,181273
+20201216,1120,20895,20895,20870,20870,44740
+20201216,1121,20870,20880,20860,20880,120445
+20201216,1122,20880,20900,20880,20895,89114
+20201216,1123,20895,20915,20895,20910,205583
+20201216,1124,20910,20915,20905,20910,102960
+20201216,1125,20910,20915,20900,20910,64016
+20201216,1126,20910,20925,20910,20925,197313
+20201216,1127,20925,20925,20905,20910,87495
+20201216,1128,20905,20930,20905,20920,78168
+20201216,1129,20925,20930,20920,20925,85762
+20201216,1130,20930,20940,20925,20935,129694
+20201216,1131,20930,20940,20920,20935,78933
+20201216,1132,20940,20950,20935,20950,142201
+20201216,1133,20945,20950,20930,20935,164606
+20201216,1134,20935,20940,20910,20915,89376
+20201216,1135,20915,20935,20915,20930,41632
+20201216,1136,20935,20940,20930,20930,12241
+20201216,1137,20930,20935,20925,20930,10756
+20201216,1138,20930,20940,20925,20930,38647
+20201216,1139,20930,20930,20915,20920,66423
+20201216,1140,20925,20925,20880,20885,113515
+20201216,1141,20885,20895,20880,20885,81225
+20201216,1142,20885,20890,20875,20885,44292
+20201216,1143,20885,20885,20865,20870,55421
+20201216,1144,20870,20890,20870,20885,85125
+20201216,1145,20890,20890,20865,20870,78806
+20201216,1146,20870,20885,20870,20870,58236
+20201216,1147,20870,20885,20870,20870,36867
+20201216,1148,20870,20875,20870,20870,85952
+20201216,1149,20870,20875,20865,20870,98739
+20201216,1150,20865,20885,20865,20885,110934
+20201216,1151,20885,20885,20865,20875,28261
+20201216,1152,20880,20885,20875,20885,92813
+20201216,1153,20880,20895,20880,20895,78147
+20201216,1154,20895,20910,20890,20905,33820
+20201216,1155,20905,20920,20900,20915,51873
+20201216,1156,20915,20920,20910,20910,65122
+20201216,1157,20905,20915,20895,20905,103977
+20201216,1158,20900,20915,20900,20910,38436
+20201216,1159,20910,20920,20910,20915,66395
+20201216,1200,20915,20920,20915,20915,28245
+20201216,1201,20915,20940,20915,20930,202540
+20201216,1202,20930,20955,20930,20950,95518
+20201216,1203,20955,20960,20940,20950,72330
+20201216,1204,20950,20950,20930,20945,57231
+20201216,1205,20945,20955,20940,20950,84848
+20201216,1206,20955,20960,20945,20955,87879
+20201216,1207,20960,20960,20950,20955,51640
+20201216,1208,20955,20965,20955,20965,82875
+20201216,1209,20965,20965,20955,20960,71567
+20201216,1210,20960,20965,20955,20960,43579
+20201216,1211,20960,20960,20945,20945,95145
+20201216,1212,20945,20960,20940,20950,84715
+20201216,1213,20950,20955,20950,20955,12413
+20201216,1214,20955,20960,20945,20950,24312
+20201216,1215,20955,20965,20945,20945,126524
+20201216,1216,20945,20945,20920,20930,101851
+20201216,1217,20930,20930,20915,20920,28751
+20201216,1218,20915,20920,20910,20920,89355
+20201216,1219,20920,20930,20920,20930,23033
+20201216,1220,20930,20935,20925,20930,20736
+20201216,1221,20930,20935,20920,20925,48979
+20201216,1222,20925,20935,20920,20930,21189
+20201216,1223,20925,20930,20920,20925,16352
+20201216,1224,20925,20930,20925,20930,39631
+20201216,1225,20930,20950,20930,20950,78371
+20201216,1226,20950,20960,20945,20945,37951
+20201216,1227,20945,20945,20915,20915,93991
+20201216,1228,20915,20920,20905,20910,61908
+20201216,1229,20905,20910,20905,20910,64306
+20201216,1230,20915,20920,20900,20910,104729
+20201216,1231,20910,20910,20895,20900,87297
+20201216,1232,20900,20905,20885,20895,54381
+20201216,1233,20895,20910,20895,20900,83767
+20201216,1234,20900,20905,20890,20895,51470
+20201216,1235,20900,20900,20885,20890,21493
+20201216,1236,20895,20895,20880,20890,66246
+20201216,1237,20885,20890,20870,20875,83813
+20201216,1238,20875,20875,20865,20870,96667
+20201216,1239,20870,20880,20865,20880,16589
+20201216,1240,20880,20890,20875,20880,52065
+20201216,1241,20880,20880,20870,20880,58851
+20201216,1242,20880,20885,20870,20875,43080
+20201216,1243,20875,20885,20865,20880,34694
+20201216,1244,20880,20890,20880,20890,29739
+20201216,1245,20890,20895,20885,20895,22871
+20201216,1246,20890,20900,20885,20900,32483
+20201216,1247,20900,20920,20895,20915,108185
+20201216,1248,20915,20920,20900,20920,60915
+20201216,1249,20920,20925,20910,20925,70503
+20201216,1250,20920,20925,20915,20920,36412
+20201216,1251,20920,20930,20915,20925,40399
+20201216,1252,20920,20925,20915,20915,35319
+20201216,1253,20915,20925,20910,20915,49718
+20201216,1254,20915,20925,20915,20920,43743
+20201216,1255,20920,20925,20920,20920,40003
+20201216,1256,20920,20930,20920,20930,105963
+20201216,1257,20930,20935,20915,20920,78606
+20201216,1258,20925,20925,20905,20905,32801
+20201216,1259,20905,20915,20900,20900,37165
+20201216,1300,20900,20905,20895,20900,64978
+20201216,1301,20900,20900,20895,20895,45125
+20201216,1302,20890,20900,20890,20895,9719
+20201216,1303,20895,20900,20880,20885,104596
+20201216,1304,20885,20885,20880,20880,28617
+20201216,1305,20880,20880,20875,20875,24801
+20201216,1306,20875,20885,20875,20880,27916
+20201216,1307,20880,20890,20880,20880,70695
+20201216,1308,20880,20895,20880,20890,17512
+20201216,1309,20890,20890,20880,20885,20902
+20201216,1310,20890,20890,20885,20885,36315
+20201216,1311,20885,20895,20885,20890,19443
+20201216,1312,20885,20890,20880,20890,9914
+20201216,1313,20890,20890,20880,20885,21929
+20201216,1314,20885,20885,20870,20875,32042
+20201216,1315,20880,20880,20880,20880,6459
+20201216,1316,20880,20885,20875,20885,8105
+20201216,1317,20880,20895,20880,20895,31012
+20201216,1318,20895,20895,20890,20890,53791
+20201216,1319,20890,20890,20880,20885,6434
+20201216,1320,20890,20900,20890,20895,18532
+20201216,1321,20895,20935,20895,20930,173521
+20201216,1322,20930,20935,20925,20930,50669
+20201216,1323,20930,20930,20920,20925,18923
+20201216,1324,20925,20935,20925,20930,24308
+20201216,1325,20925,20925,20920,20920,41927
+20201216,1326,20920,20925,20900,20905,117636
+20201216,1327,20900,20925,20900,20920,129696
+20201216,1328,20925,20930,20910,20915,10704
+20201216,1329,20915,20925,20910,20915,28201
+20201216,1330,20915,20930,20915,20930,18302
+20201216,1331,20930,20935,20920,20925,36624
+20201216,1332,20930,20935,20925,20930,83656
+20201216,1333,20935,20950,20935,20940,94928
+20201216,1334,20940,20950,20940,20950,80107
+20201216,1335,20945,20945,20935,20935,15453
+20201216,1336,20935,20940,20930,20940,40982
+20201216,1337,20940,20950,20935,20940,37681
+20201216,1338,20940,20940,20925,20925,25897
+20201216,1339,20925,20925,20910,20915,89022
+20201216,1340,20915,20915,20895,20910,115297
+20201216,1341,20910,20925,20910,20915,77294
+20201216,1342,20920,20925,20910,20915,55400
+20201216,1343,20920,20930,20915,20915,22028
+20201216,1344,20915,20925,20915,20925,17585
+20201216,1345,20925,20935,20920,20930,42076
+20201216,1346,20930,20935,20920,20935,44066
+20201216,1347,20940,20940,20930,20935,44676
+20201216,1348,20935,20935,20925,20930,28426
+20201216,1349,20930,20940,20930,20935,24253
+20201216,1350,20940,20950,20935,20945,70093
+20201216,1351,20945,20955,20945,20945,144040
+20201216,1352,20950,20950,20925,20925,37769
+20201216,1353,20930,20935,20925,20930,37384
+20201216,1354,20930,20945,20930,20935,51722
+20201216,1355,20935,20935,20920,20920,70256
+20201216,1356,20920,20930,20920,20930,49501
+20201216,1357,20935,20940,20925,20930,44266
+20201216,1358,20930,20935,20925,20935,67265
+20201216,1359,20935,20945,20930,20930,61944
+20201216,1400,20930,20935,20920,20930,54049
+20201216,1401,20930,20935,20920,20925,47813
+20201216,1402,20920,20925,20915,20920,62546
+20201216,1403,20925,20925,20915,20925,106657
+20201216,1404,20925,20930,20920,20925,54059
+20201216,1405,20925,20935,20920,20930,30840
+20201216,1406,20930,20940,20930,20935,87840
+20201216,1407,20930,20935,20915,20915,83135
+20201216,1408,20915,20920,20910,20920,38908
+20201216,1409,20920,20920,20910,20915,29058
+20201216,1410,20915,20920,20910,20920,58949
+20201216,1411,20920,20930,20920,20930,46201
+20201216,1412,20930,20930,20920,20930,17644
+20201216,1413,20935,20960,20930,20955,318765
+20201216,1414,20955,20965,20950,20950,113531
+20201216,1415,20950,20960,20945,20945,54774
+20201216,1416,20945,20960,20945,20960,68266
+20201216,1417,20960,20975,20955,20975,119299
+20201216,1418,20975,20990,20970,20990,238545
+20201216,1419,20990,20990,20975,20980,92649
+20201216,1420,20980,20990,20980,20990,45385
+20201216,1421,20985,20995,20985,20990,47280
+20201216,1422,20990,20995,20970,20975,159619
+20201216,1423,20975,20995,20975,20985,55258
+20201216,1424,20990,20995,20985,20985,38759
+20201216,1425,20985,20995,20980,20995,49212
+20201216,1426,20990,21010,20985,21010,358497
+20201216,1427,21010,21020,21005,21015,227410
+20201216,1428,21020,21020,21005,21005,136799
+20201216,1429,21010,21015,21000,21010,78615
+20201216,1430,21005,21015,20995,21010,138294
+20201216,1431,21005,21020,21000,21015,85523
+20201216,1432,21010,21015,21000,21000,29861
+20201216,1433,21000,21010,20990,20995,121477
+20201216,1434,20990,20990,20980,20985,82823
+20201216,1435,20985,20995,20985,20990,71711
+20201216,1436,20990,20995,20985,20990,49859
+20201216,1437,20990,20995,20985,20995,112970
+20201216,1438,20995,20995,20980,20980,14214
+20201216,1439,20985,20985,20970,20975,46419
+20201216,1440,20980,20980,20950,20965,59388
+20201216,1441,20965,20970,20955,20955,36289
+20201216,1442,20955,20960,20945,20945,80972
+20201216,1443,20950,20950,20920,20925,185430
+20201216,1444,20930,20940,20920,20930,90505
+20201216,1445,20930,20935,20925,20935,31105
+20201216,1446,20935,20955,20935,20945,126872
+20201216,1447,20945,20950,20935,20945,87535
+20201216,1448,20945,20945,20930,20935,40062
+20201216,1449,20935,20935,20920,20920,176602
+20201216,1450,20925,20930,20915,20930,50148
+20201216,1451,20925,20945,20925,20940,86447
+20201216,1452,20940,20945,20925,20925,80591
+20201216,1453,20930,20940,20920,20925,15924
+20201216,1454,20925,20925,20905,20905,93895
+20201216,1455,20905,20905,20895,20895,139074
+20201216,1456,20900,20910,20890,20900,58707
+20201216,1457,20895,20900,20880,20880,87197
+20201216,1458,20890,20895,20880,20885,67235
+20201216,1459,20885,20890,20880,20885,72643
+20201216,1500,20880,20885,20870,20880,72956
+20201216,1501,20875,20875,20850,20875,149040
+20201216,1502,20875,20905,20865,20890,144196
+20201216,1503,20885,20910,20885,20910,99485
+20201216,1504,20910,20925,20905,20925,126714
+20201216,1505,20925,20930,20915,20925,67477
+20201216,1506,20925,20930,20915,20920,44123
+20201216,1507,20920,20940,20920,20935,94085
+20201216,1508,20935,20935,20925,20930,48399
+20201216,1509,20930,20940,20925,20940,51389
+20201216,1510,20940,20965,20935,20965,139637
+20201216,1511,20960,20965,20940,20950,97921
+20201216,1512,20950,20960,20940,20950,98472
+20201216,1513,20950,20980,20950,20970,139866
+20201216,1514,20975,20975,20950,20955,52774
+20201216,1515,20955,20960,20940,20945,34817
+20201216,1516,20945,20950,20940,20950,31235
+20201216,1517,20955,20975,20950,20975,75855
+20201216,1518,20970,20980,20970,20975,53959
+20201216,1519,20970,20980,20965,20975,90944
+20201216,1520,20975,20980,20955,20965,131571
+20201216,1530,20950,20950,20950,20950,209090