init

resources/hts/252670_20201208.csv

@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20201208,0901,2915,2920,2910,2920,1914121
+20201208,0902,2920,2940,2915,2935,2007670
+20201208,0903,2935,2940,2915,2920,1639236
+20201208,0904,2920,2935,2920,2925,4716713
+20201208,0905,2925,2930,2920,2925,774937
+20201208,0906,2930,2935,2925,2930,1316951
+20201208,0907,2930,2935,2925,2935,907458
+20201208,0908,2935,2935,2925,2930,1804520
+20201208,0909,2925,2935,2925,2930,468390
+20201208,0910,2930,2940,2925,2930,1828215
+20201208,0911,2930,2935,2925,2930,608064
+20201208,0912,2930,2930,2915,2920,2704830
+20201208,0913,2920,2925,2920,2925,1012609
+20201208,0914,2925,2935,2920,2930,1585017
+20201208,0915,2935,2935,2930,2935,444390
+20201208,0916,2935,2935,2920,2925,879054
+20201208,0917,2925,2935,2925,2935,758067
+20201208,0918,2935,2935,2925,2930,504878
+20201208,0919,2930,2935,2930,2935,106296
+20201208,0920,2930,2935,2930,2935,1445927
+20201208,0921,2935,2940,2930,2930,785555
+20201208,0922,2935,2940,2925,2930,1691691
+20201208,0923,2930,2935,2920,2920,1238981
+20201208,0924,2920,2925,2920,2925,305497
+20201208,0925,2925,2925,2915,2915,1128959
+20201208,0926,2920,2920,2915,2920,581025
+20201208,0927,2920,2920,2915,2920,165683
+20201208,0928,2920,2920,2910,2910,1404345
+20201208,0929,2915,2920,2910,2915,947758
+20201208,0930,2915,2925,2910,2920,894373
+20201208,0931,2925,2925,2910,2915,872220
+20201208,0932,2915,2915,2905,2910,2094005
+20201208,0933,2910,2915,2905,2910,367992
+20201208,0934,2910,2915,2910,2915,132727
+20201208,0935,2915,2915,2905,2910,527591
+20201208,0936,2910,2915,2910,2915,131471
+20201208,0937,2915,2925,2910,2920,1332306
+20201208,0938,2920,2925,2915,2925,738628
+20201208,0939,2925,2925,2915,2920,585768
+20201208,0940,2920,2925,2920,2920,144124
+20201208,0941,2925,2930,2920,2930,2410261
+20201208,0942,2930,2930,2920,2925,1219706
+20201208,0943,2930,2930,2920,2930,757928
+20201208,0944,2925,2935,2925,2930,1279162
+20201208,0945,2935,2935,2930,2930,480571
+20201208,0946,2935,2935,2925,2930,667086
+20201208,0947,2925,2935,2925,2930,629735
+20201208,0948,2935,2940,2930,2935,1421249
+20201208,0949,2935,2940,2930,2935,711831
+20201208,0950,2935,2940,2930,2935,361468
+20201208,0951,2935,2945,2935,2940,1671903
+20201208,0952,2940,2945,2940,2940,801912
+20201208,0953,2940,2945,2935,2945,327555
+20201208,0954,2945,2945,2935,2940,883654
+20201208,0955,2940,2945,2935,2940,797614
+20201208,0956,2940,2940,2935,2940,155776
+20201208,0957,2935,2945,2935,2940,1672953
+20201208,0958,2940,2945,2940,2940,146957
+20201208,0959,2940,2945,2935,2940,933784
+20201208,1000,2940,2945,2935,2940,341826
+20201208,1001,2940,2945,2935,2940,1574234
+20201208,1002,2935,2945,2925,2930,1340183
+20201208,1003,2930,2935,2925,2925,423743
+20201208,1004,2930,2930,2925,2930,70461
+20201208,1005,2930,2930,2925,2930,53303
+20201208,1006,2930,2935,2925,2930,2236452
+20201208,1007,2930,2935,2925,2930,503976
+20201208,1008,2930,2930,2920,2920,652980
+20201208,1009,2925,2930,2920,2930,265172
+20201208,1010,2930,2935,2925,2930,817138
+20201208,1011,2930,2935,2930,2935,20353
+20201208,1012,2935,2940,2930,2940,1029622
+20201208,1013,2935,2940,2930,2940,204905
+20201208,1014,2940,2940,2935,2935,232443
+20201208,1015,2935,2945,2935,2945,1132804
+20201208,1016,2945,2945,2935,2940,762331
+20201208,1017,2935,2945,2935,2940,479996
+20201208,1018,2940,2945,2935,2945,234955
+20201208,1019,2940,2945,2940,2945,100110
+20201208,1020,2945,2945,2940,2945,137719
+20201208,1021,2945,2950,2945,2945,2236953
+20201208,1022,2945,2945,2935,2945,989118
+20201208,1023,2940,2950,2940,2945,823114
+20201208,1024,2945,2950,2940,2945,583360
+20201208,1025,2950,2950,2940,2945,139727
+20201208,1026,2950,2950,2945,2945,180278
+20201208,1027,2950,2950,2945,2950,113540
+20201208,1028,2950,2950,2940,2945,724882
+20201208,1029,2940,2955,2940,2955,1591130
+20201208,1030,2950,2960,2950,2955,2068518
+20201208,1031,2955,2955,2950,2955,795104
+20201208,1032,2955,2960,2950,2955,1108598
+20201208,1033,2955,2960,2950,2955,204039
+20201208,1034,2950,2955,2945,2950,1447610
+20201208,1035,2945,2955,2945,2955,786937
+20201208,1036,2955,2960,2950,2950,936825
+20201208,1037,2950,2950,2945,2945,216373
+20201208,1038,2945,2950,2940,2945,828282
+20201208,1039,2945,2955,2940,2950,558360
+20201208,1040,2950,2955,2950,2955,373313
+20201208,1041,2955,2955,2945,2945,1518691
+20201208,1042,2945,2955,2940,2950,1046923
+20201208,1043,2945,2950,2945,2950,313340
+20201208,1044,2950,2955,2940,2945,618912
+20201208,1045,2945,2950,2940,2945,456045
+20201208,1046,2945,2945,2935,2940,1383447
+20201208,1047,2940,2945,2935,2940,376458
+20201208,1048,2940,2945,2935,2940,496379
+20201208,1049,2940,2945,2935,2940,452311
+20201208,1050,2940,2945,2935,2945,410152
+20201208,1051,2945,2945,2940,2945,34221
+20201208,1052,2945,2945,2940,2940,527971
+20201208,1053,2940,2945,2940,2940,221715
+20201208,1054,2940,2945,2935,2945,281847
+20201208,1055,2940,2950,2940,2945,599656
+20201208,1056,2950,2955,2945,2950,812443
+20201208,1057,2950,2955,2945,2945,80883
+20201208,1058,2950,2955,2945,2955,279486
+20201208,1059,2955,2955,2945,2945,228701
+20201208,1100,2950,2955,2950,2950,103231
+20201208,1101,2955,2955,2945,2950,787275
+20201208,1102,2950,2950,2945,2950,99009
+20201208,1103,2950,2950,2940,2945,1242601
+20201208,1104,2945,2955,2945,2950,780529
+20201208,1105,2955,2955,2950,2950,458275
+20201208,1106,2950,2955,2945,2955,312067
+20201208,1107,2950,2955,2950,2955,27658
+20201208,1108,2955,2955,2950,2950,362654
+20201208,1109,2950,2960,2950,2955,1401336
+20201208,1110,2960,2965,2955,2960,2188125
+20201208,1111,2960,2965,2955,2955,498427
+20201208,1112,2955,2965,2955,2965,490690
+20201208,1113,2965,2965,2955,2960,362589
+20201208,1114,2960,2965,2955,2965,197231
+20201208,1115,2965,2965,2960,2965,140438
+20201208,1116,2965,2965,2960,2965,107327
+20201208,1117,2965,2970,2960,2965,1968619
+20201208,1118,2965,2970,2965,2970,264673
+20201208,1119,2970,2970,2965,2970,451959
+20201208,1120,2970,2975,2965,2975,1513752
+20201208,1121,2975,2975,2960,2970,1603251
+20201208,1122,2970,2970,2960,2965,943427
+20201208,1123,2965,2970,2960,2965,229215
+20201208,1124,2965,2975,2965,2970,2271434
+20201208,1125,2970,2970,2960,2965,699196
+20201208,1126,2965,2965,2960,2960,208093
+20201208,1127,2965,2970,2960,2970,505617
+20201208,1128,2970,2975,2965,2970,636697
+20201208,1129,2970,2975,2970,2970,167741
+20201208,1130,2970,2975,2965,2970,503508
+20201208,1131,2970,2970,2965,2970,149338
+20201208,1132,2970,2975,2965,2970,457605
+20201208,1133,2970,2975,2970,2970,79872
+20201208,1134,2970,2975,2970,2975,103622
+20201208,1135,2975,2975,2965,2970,592869
+20201208,1136,2970,2975,2965,2970,436496
+20201208,1137,2970,2975,2970,2975,203743
+20201208,1138,2970,2980,2970,2980,1671556
+20201208,1139,2980,2980,2975,2980,620476
+20201208,1140,2980,2980,2975,2980,773849
+20201208,1141,2980,2985,2975,2980,565232
+20201208,1142,2980,2980,2970,2980,952666
+20201208,1143,2980,2980,2970,2975,497532
+20201208,1144,2975,2980,2970,2975,233248
+20201208,1145,2980,2980,2970,2975,332587
+20201208,1146,2975,2980,2970,2975,704430
+20201208,1147,2980,2985,2975,2980,861641
+20201208,1148,2980,2985,2975,2980,1156505
+20201208,1149,2980,2980,2975,2980,79699
+20201208,1150,2975,2980,2975,2980,70392
+20201208,1151,2980,2980,2975,2980,830766
+20201208,1152,2980,2985,2975,2975,792813
+20201208,1153,2980,2985,2975,2980,388272
+20201208,1154,2980,2985,2975,2985,119687
+20201208,1155,2980,2990,2980,2985,1583670
+20201208,1156,2985,2990,2980,2990,620409
+20201208,1157,2990,2990,2985,2990,282221
+20201208,1158,2990,2990,2985,2990,205718
+20201208,1159,2990,2990,2985,2985,986850
+20201208,1200,2985,2990,2985,2985,740427
+20201208,1201,2990,2990,2980,2980,310547
+20201208,1202,2985,2985,2980,2980,446351
+20201208,1203,2980,2985,2975,2975,572748
+20201208,1204,2980,2980,2970,2975,792176
+20201208,1205,2975,2980,2970,2975,590010
+20201208,1206,2975,2980,2970,2980,317617
+20201208,1207,2980,2980,2975,2975,34757
+20201208,1208,2980,2980,2975,2975,510031
+20201208,1209,2975,2980,2970,2975,713021
+20201208,1210,2975,2980,2970,2975,252636
+20201208,1211,2975,2980,2970,2980,370103
+20201208,1212,2980,2980,2970,2975,327666
+20201208,1213,2975,2975,2970,2970,263354
+20201208,1214,2975,2975,2970,2970,74495
+20201208,1215,2970,2975,2970,2970,46510
+20201208,1216,2975,2975,2965,2965,917251
+20201208,1217,2965,2970,2965,2970,728940
+20201208,1218,2970,2970,2965,2965,89739
+20201208,1219,2965,2975,2965,2975,1381499
+20201208,1220,2975,2975,2965,2970,392506
+20201208,1221,2975,2980,2970,2975,457937
+20201208,1222,2980,2980,2975,2980,244699
+20201208,1223,2975,2980,2970,2975,690587
+20201208,1224,2980,2980,2975,2980,29156
+20201208,1225,2980,2980,2970,2975,473480
+20201208,1226,2980,2980,2975,2975,134458
+20201208,1227,2975,2980,2975,2980,53624
+20201208,1228,2980,2985,2975,2980,2182500
+20201208,1229,2980,2985,2975,2975,247226
+20201208,1230,2980,2980,2975,2980,70037
+20201208,1231,2980,2980,2975,2980,72151
+20201208,1232,2980,2980,2975,2975,64214
+20201208,1233,2975,2980,2970,2975,732847
+20201208,1234,2970,2975,2965,2970,719288
+20201208,1235,2975,2975,2965,2970,186830
+20201208,1236,2965,2970,2965,2970,129559
+20201208,1237,2970,2970,2965,2970,387403
+20201208,1238,2970,2975,2970,2970,64270
+20201208,1239,2970,2975,2965,2965,352036
+20201208,1240,2970,2970,2965,2970,123381
+20201208,1241,2970,2970,2965,2970,151836
+20201208,1242,2965,2970,2965,2965,199014
+20201208,1243,2965,2970,2960,2965,1137335
+20201208,1244,2965,2970,2965,2965,168960
+20201208,1245,2970,2970,2965,2970,75948
+20201208,1246,2970,2970,2965,2965,57622
+20201208,1247,2965,2970,2965,2970,31909
+20201208,1248,2965,2970,2965,2970,110481
+20201208,1249,2965,2970,2960,2965,694901
+20201208,1250,2965,2970,2960,2965,750402
+20201208,1251,2965,2970,2965,2970,42434
+20201208,1252,2970,2970,2965,2965,90915
+20201208,1253,2970,2970,2965,2965,16853
+20201208,1254,2965,2970,2965,2970,52073
+20201208,1255,2970,2970,2965,2965,649799
+20201208,1256,2965,2970,2960,2965,508906
+20201208,1257,2965,2965,2960,2965,20393
+20201208,1258,2965,2965,2955,2960,1510636
+20201208,1259,2960,2960,2955,2955,231587
+20201208,1300,2955,2960,2955,2955,233887
+20201208,1301,2960,2960,2955,2955,59280
+20201208,1302,2960,2960,2955,2955,44940
+20201208,1303,2955,2960,2950,2955,2603493
+20201208,1304,2955,2955,2950,2955,606411
+20201208,1305,2955,2955,2950,2950,162774
+20201208,1306,2950,2955,2950,2950,96434
+20201208,1307,2950,2955,2950,2950,62393
+20201208,1308,2955,2955,2950,2950,86937
+20201208,1309,2955,2955,2950,2950,145981
+20201208,1310,2950,2955,2950,2955,48187
+20201208,1311,2955,2955,2950,2950,61434
+20201208,1312,2950,2960,2950,2955,1234285
+20201208,1313,2955,2960,2950,2960,475050
+20201208,1314,2960,2960,2955,2960,320681
+20201208,1315,2955,2955,2950,2955,160733
+20201208,1316,2955,2955,2950,2950,46040
+20201208,1317,2955,2955,2950,2950,36556
+20201208,1318,2950,2955,2950,2950,11701
+20201208,1319,2955,2960,2950,2955,459187
+20201208,1320,2960,2960,2950,2955,713172
+20201208,1321,2955,2960,2950,2955,535174
+20201208,1322,2955,2960,2950,2950,233335
+20201208,1323,2955,2955,2950,2950,97966
+20201208,1324,2950,2955,2950,2955,112722
+20201208,1325,2955,2955,2950,2955,31663
+20201208,1326,2955,2955,2945,2945,1171274
+20201208,1327,2950,2950,2945,2945,115626
+20201208,1328,2950,2950,2945,2945,176531
+20201208,1329,2950,2950,2940,2945,2424512
+20201208,1330,2940,2945,2940,2945,264349
+20201208,1331,2940,2945,2935,2940,1283678
+20201208,1332,2935,2940,2935,2935,431576
+20201208,1333,2940,2940,2935,2935,521166
+20201208,1334,2940,2940,2930,2935,2304485
+20201208,1335,2935,2940,2930,2935,593748
+20201208,1336,2930,2940,2930,2935,139194
+20201208,1337,2935,2945,2935,2940,698329
+20201208,1338,2945,2945,2940,2945,793686
+20201208,1339,2945,2945,2935,2940,356304
+20201208,1340,2940,2940,2935,2935,59079
+20201208,1341,2940,2940,2935,2940,21810
+20201208,1342,2935,2945,2935,2940,583206
+20201208,1343,2940,2945,2940,2940,872366
+20201208,1344,2945,2945,2940,2945,101401
+20201208,1345,2940,2945,2935,2940,554360
+20201208,1346,2945,2945,2935,2940,455901
+20201208,1347,2940,2945,2935,2945,527723
+20201208,1348,2945,2945,2940,2940,51772
+20201208,1349,2945,2945,2940,2940,452244
+20201208,1350,2935,2945,2935,2940,322368
+20201208,1351,2940,2945,2935,2940,539696
+20201208,1352,2940,2945,2940,2940,316121
+20201208,1353,2940,2945,2940,2940,316983
+20201208,1354,2940,2945,2940,2945,410598
+20201208,1355,2945,2945,2940,2945,1096168
+20201208,1356,2950,2950,2945,2950,78359
+20201208,1357,2950,2955,2945,2955,710941
+20201208,1358,2955,2955,2950,2950,1380939
+20201208,1359,2955,2960,2950,2955,1047548
+20201208,1400,2955,2960,2950,2955,736171
+20201208,1401,2955,2955,2950,2950,481107
+20201208,1402,2950,2955,2945,2950,731684
+20201208,1403,2945,2950,2945,2950,45728
+20201208,1404,2945,2950,2945,2950,57219
+20201208,1405,2950,2955,2945,2950,680034
+20201208,1406,2955,2955,2950,2950,43549
+20201208,1407,2950,2955,2950,2955,443761
+20201208,1408,2955,2955,2950,2950,492186
+20201208,1409,2955,2955,2945,2950,133606
+20201208,1410,2950,2955,2950,2950,354350
+20201208,1411,2950,2955,2945,2955,252761
+20201208,1412,2955,2960,2950,2960,1415632
+20201208,1413,2960,2960,2955,2960,221721
+20201208,1414,2960,2960,2955,2960,25804
+20201208,1415,2960,2960,2950,2955,255671
+20201208,1416,2955,2955,2950,2955,36231
+20201208,1417,2955,2960,2950,2960,913613
+20201208,1418,2955,2960,2955,2960,93108
+20201208,1419,2960,2960,2955,2960,11096
+20201208,1420,2955,2960,2955,2960,104588
+20201208,1421,2960,2965,2955,2960,2150983
+20201208,1422,2960,2965,2955,2965,697276
+20201208,1423,2960,2965,2960,2965,599067
+20201208,1424,2965,2965,2960,2965,43227
+20201208,1425,2965,2970,2960,2970,1429148
+20201208,1426,2970,2970,2960,2970,1167339
+20201208,1427,2970,2970,2965,2965,117690
+20201208,1428,2970,2970,2960,2960,1008384
+20201208,1429,2965,2970,2965,2965,142880
+20201208,1430,2965,2970,2965,2970,34864
+20201208,1431,2965,2970,2960,2965,1575741
+20201208,1432,2965,2970,2965,2970,59877
+20201208,1433,2965,2970,2960,2965,825201
+20201208,1434,2965,2970,2960,2965,262532
+20201208,1435,2965,2970,2960,2965,802364
+20201208,1436,2970,2970,2960,2965,474712
+20201208,1437,2965,2965,2960,2965,78811
+20201208,1438,2965,2965,2960,2960,47790
+20201208,1439,2960,2965,2960,2965,28191
+20201208,1440,2960,2970,2960,2960,661727
+20201208,1441,2965,2970,2960,2965,532539
+20201208,1442,2960,2965,2960,2960,21393
+20201208,1443,2960,2965,2955,2955,1817685
+20201208,1444,2960,2960,2955,2955,235616
+20201208,1445,2955,2960,2955,2955,196723
+20201208,1446,2960,2960,2950,2955,583190
+20201208,1447,2955,2965,2950,2965,927941
+20201208,1448,2965,2965,2960,2960,393775
+20201208,1449,2960,2960,2955,2955,93085
+20201208,1450,2960,2970,2960,2965,1001805
+20201208,1451,2965,2970,2960,2965,682783
+20201208,1452,2960,2975,2960,2970,1105296
+20201208,1453,2970,2980,2965,2980,1459481
+20201208,1454,2980,2980,2970,2980,1047163
+20201208,1455,2980,2980,2975,2980,267168
+20201208,1456,2980,2980,2975,2980,1145242
+20201208,1457,2980,2985,2975,2985,858828
+20201208,1458,2985,2985,2975,2975,1273842
+20201208,1459,2980,2985,2975,2980,1133598
+20201208,1500,2980,2985,2975,2980,579538
+20201208,1501,2985,2985,2980,2980,1291881
+20201208,1502,2980,2985,2975,2975,569895
+20201208,1503,2980,2985,2975,2980,360373
+20201208,1504,2980,2980,2970,2970,771432
+20201208,1505,2975,2980,2970,2975,522627
+20201208,1506,2975,2980,2970,2975,205673
+20201208,1507,2975,2980,2970,2970,597438
+20201208,1508,2975,2980,2970,2975,254565
+20201208,1509,2975,2985,2975,2980,606929
+20201208,1510,2980,2990,2980,2990,1982437
+20201208,1511,2990,2990,2980,2985,776116
+20201208,1512,2990,2990,2985,2990,1249356
+20201208,1513,2990,2995,2985,2990,1170583
+20201208,1514,2990,2995,2990,2995,658430
+20201208,1515,2995,2995,2990,2990,534571
+20201208,1516,2990,2995,2985,2990,638413
+20201208,1517,2990,2995,2985,2990,851687
+20201208,1518,2995,2995,2985,2990,713856
+20201208,1519,2995,2995,2985,2985,718139
+20201208,1520,2985,2990,2985,2990,729188
+20201208,1530,2995,2995,2995,2995,3818884