init

resources/hts/252670_20201209.csv

@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20201209,0901,2960,2970,2955,2955,5109662
+20201209,0902,2955,2960,2940,2945,2789390
+20201209,0903,2945,2950,2940,2950,1117365
+20201209,0904,2950,2955,2940,2955,1926961
+20201209,0905,2955,2965,2950,2965,2449700
+20201209,0906,2970,2970,2950,2955,3061899
+20201209,0907,2955,2955,2945,2955,2385472
+20201209,0908,2950,2955,2945,2945,765120
+20201209,0909,2945,2950,2940,2940,1675834
+20201209,0910,2945,2950,2940,2950,1011687
+20201209,0911,2950,2965,2945,2955,2130609
+20201209,0912,2955,2960,2950,2950,1344678
+20201209,0913,2955,2955,2945,2950,297610
+20201209,0914,2950,2955,2940,2945,1480432
+20201209,0915,2950,2950,2945,2945,164264
+20201209,0916,2950,2950,2945,2945,248925
+20201209,0917,2945,2950,2935,2935,2216556
+20201209,0918,2935,2940,2935,2935,555338
+20201209,0919,2940,2945,2935,2940,1304758
+20201209,0920,2940,2945,2935,2945,1373025
+20201209,0921,2950,2950,2940,2940,334246
+20201209,0922,2940,2945,2935,2940,1468620
+20201209,0923,2940,2945,2935,2940,683627
+20201209,0924,2940,2950,2935,2945,1360311
+20201209,0925,2945,2950,2945,2950,189726
+20201209,0926,2950,2950,2935,2940,1932227
+20201209,0927,2935,2945,2935,2940,1174132
+20201209,0928,2940,2940,2935,2940,297004
+20201209,0929,2940,2940,2935,2935,334345
+20201209,0930,2940,2940,2930,2930,2184735
+20201209,0931,2930,2940,2930,2935,1623410
+20201209,0932,2935,2945,2935,2945,1091598
+20201209,0933,2945,2950,2940,2950,2241019
+20201209,0934,2945,2950,2940,2945,808693
+20201209,0935,2950,2955,2945,2955,1544645
+20201209,0936,2955,2955,2950,2950,1281026
+20201209,0937,2955,2955,2945,2950,1343700
+20201209,0938,2950,2955,2945,2950,740733
+20201209,0939,2945,2955,2945,2950,488465
+20201209,0940,2950,2960,2950,2955,2123987
+20201209,0941,2955,2960,2950,2950,799287
+20201209,0942,2950,2960,2945,2955,2225756
+20201209,0943,2960,2960,2950,2955,741411
+20201209,0944,2950,2955,2945,2955,1107920
+20201209,0945,2955,2955,2945,2950,459623
+20201209,0946,2950,2955,2940,2945,878863
+20201209,0947,2945,2945,2940,2940,149173
+20201209,0948,2945,2945,2940,2940,816876
+20201209,0949,2945,2945,2935,2940,2225421
+20201209,0950,2940,2940,2930,2935,3515128
+20201209,0951,2935,2940,2930,2935,526377
+20201209,0952,2935,2940,2930,2940,351932
+20201209,0953,2940,2940,2935,2935,333287
+20201209,0954,2935,2940,2935,2935,476910
+20201209,0955,2935,2945,2935,2940,1240486
+20201209,0956,2940,2945,2935,2940,655767
+20201209,0957,2940,2945,2935,2940,131820
+20201209,0958,2940,2945,2935,2945,374979
+20201209,0959,2945,2945,2935,2940,216382
+20201209,1000,2935,2940,2935,2940,1003010
+20201209,1001,2940,2945,2935,2945,1066349
+20201209,1002,2945,2945,2940,2945,360773
+20201209,1003,2940,2955,2940,2950,1692594
+20201209,1004,2955,2955,2940,2945,262421
+20201209,1005,2945,2955,2945,2955,814931
+20201209,1006,2955,2955,2950,2955,62877
+20201209,1007,2955,2955,2950,2955,840949
+20201209,1008,2950,2955,2945,2950,316752
+20201209,1009,2950,2950,2945,2950,32011
+20201209,1010,2950,2950,2935,2940,1419880
+20201209,1011,2940,2945,2935,2940,811046
+20201209,1012,2935,2945,2935,2940,741459
+20201209,1013,2940,2940,2935,2940,132569
+20201209,1014,2940,2945,2935,2945,223779
+20201209,1015,2940,2945,2935,2940,250679
+20201209,1016,2940,2945,2935,2945,167806
+20201209,1017,2945,2945,2940,2940,13581
+20201209,1018,2940,2950,2940,2945,1146177
+20201209,1019,2945,2950,2940,2950,164463
+20201209,1020,2950,2950,2940,2940,67123
+20201209,1021,2945,2945,2935,2940,936569
+20201209,1022,2945,2950,2940,2950,384674
+20201209,1023,2950,2950,2945,2945,28660
+20201209,1024,2950,2950,2945,2950,49434
+20201209,1025,2945,2950,2945,2950,50924
+20201209,1026,2950,2950,2940,2945,380679
+20201209,1027,2940,2945,2940,2945,10834
+20201209,1028,2945,2945,2940,2940,63265
+20201209,1029,2940,2950,2940,2945,362871
+20201209,1030,2945,2945,2940,2945,71142
+20201209,1031,2945,2945,2940,2940,742052
+20201209,1032,2940,2945,2940,2940,264064
+20201209,1033,2940,2940,2935,2940,444766
+20201209,1034,2940,2940,2930,2935,1983068
+20201209,1035,2935,2940,2930,2940,1046854
+20201209,1036,2940,2940,2935,2935,919626
+20201209,1037,2940,2940,2930,2940,548650
+20201209,1038,2940,2940,2935,2940,883306
+20201209,1039,2940,2940,2935,2940,22135
+20201209,1040,2940,2940,2935,2940,20229
+20201209,1041,2940,2940,2935,2935,1026916
+20201209,1042,2935,2940,2930,2940,58850
+20201209,1043,2940,2940,2930,2935,454043
+20201209,1044,2935,2935,2925,2925,2668966
+20201209,1045,2930,2930,2925,2925,1485502
+20201209,1046,2925,2930,2920,2925,2093301
+20201209,1047,2930,2930,2920,2925,494913
+20201209,1048,2925,2930,2920,2930,252203
+20201209,1049,2925,2930,2920,2925,313152
+20201209,1050,2930,2930,2920,2925,813328
+20201209,1051,2925,2925,2920,2925,136459
+20201209,1052,2925,2930,2920,2925,812403
+20201209,1053,2925,2925,2920,2925,304027
+20201209,1054,2925,2930,2920,2930,360006
+20201209,1055,2930,2930,2925,2930,436944
+20201209,1056,2930,2930,2925,2930,371536
+20201209,1057,2930,2935,2930,2935,754112
+20201209,1058,2935,2935,2925,2935,339613
+20201209,1059,2935,2935,2925,2930,437830
+20201209,1100,2930,2930,2925,2930,25773
+20201209,1101,2930,2935,2925,2925,1054978
+20201209,1102,2925,2930,2925,2930,29045
+20201209,1103,2925,2930,2925,2930,356790
+20201209,1104,2930,2935,2925,2930,276961
+20201209,1105,2930,2935,2925,2930,235062
+20201209,1106,2930,2935,2925,2930,316191
+20201209,1107,2930,2935,2925,2935,66826
+20201209,1108,2935,2935,2930,2935,165041
+20201209,1109,2935,2935,2925,2930,560081
+20201209,1110,2930,2930,2925,2925,58809
+20201209,1111,2930,2930,2925,2930,155428
+20201209,1112,2930,2930,2925,2925,461828
+20201209,1113,2925,2930,2920,2920,1517180
+20201209,1114,2925,2930,2920,2925,459457
+20201209,1115,2925,2925,2920,2920,185925
+20201209,1116,2925,2925,2915,2915,2230045
+20201209,1117,2915,2925,2915,2920,483481
+20201209,1118,2920,2920,2915,2920,144152
+20201209,1119,2920,2920,2915,2920,49653
+20201209,1120,2915,2920,2910,2915,2276215
+20201209,1121,2915,2920,2910,2915,593272
+20201209,1122,2910,2920,2910,2915,481624
+20201209,1123,2920,2920,2910,2915,706717
+20201209,1124,2915,2920,2915,2915,136063
+20201209,1125,2920,2920,2915,2920,906863
+20201209,1126,2920,2920,2915,2915,62561
+20201209,1127,2915,2920,2910,2915,958498
+20201209,1128,2915,2915,2910,2915,115555
+20201209,1129,2915,2915,2910,2915,199585
+20201209,1130,2910,2915,2910,2915,190826
+20201209,1131,2915,2915,2910,2910,37524
+20201209,1132,2915,2915,2910,2915,738750
+20201209,1133,2915,2915,2910,2915,106893
+20201209,1134,2915,2920,2910,2915,649015
+20201209,1135,2915,2920,2910,2915,691721
+20201209,1136,2915,2920,2910,2915,243035
+20201209,1137,2915,2915,2910,2915,196691
+20201209,1138,2915,2920,2910,2915,211480
+20201209,1139,2915,2915,2910,2910,95317
+20201209,1140,2915,2915,2910,2915,50477
+20201209,1141,2915,2915,2910,2915,24758
+20201209,1142,2915,2915,2910,2915,32723
+20201209,1143,2915,2915,2910,2915,104483
+20201209,1144,2915,2920,2910,2915,816347
+20201209,1145,2915,2920,2915,2915,272559
+20201209,1146,2920,2920,2915,2920,16611
+20201209,1147,2915,2920,2910,2920,366144
+20201209,1148,2915,2920,2915,2915,76379
+20201209,1149,2915,2920,2915,2915,17157
+20201209,1150,2915,2920,2915,2920,114695
+20201209,1151,2920,2925,2915,2920,1098606
+20201209,1152,2920,2925,2915,2920,293352
+20201209,1153,2925,2925,2915,2915,227963
+20201209,1154,2915,2920,2915,2920,21567
+20201209,1155,2920,2925,2915,2920,379466
+20201209,1156,2920,2920,2915,2920,29818
+20201209,1157,2920,2920,2915,2920,29172
+20201209,1158,2920,2920,2915,2915,294520
+20201209,1159,2920,2920,2915,2920,5422
+20201209,1200,2920,2920,2915,2920,31705
+20201209,1201,2920,2920,2915,2920,18435
+20201209,1202,2920,2920,2915,2920,38597
+20201209,1203,2920,2920,2915,2915,17994
+20201209,1204,2920,2920,2915,2920,28879
+20201209,1205,2920,2920,2915,2920,10186
+20201209,1206,2920,2920,2915,2915,35663
+20201209,1207,2915,2920,2915,2915,36973
+20201209,1208,2920,2920,2915,2915,141832
+20201209,1209,2915,2920,2915,2920,19441
+20201209,1210,2920,2920,2910,2910,1044845
+20201209,1211,2915,2915,2910,2915,359715
+20201209,1212,2915,2915,2910,2915,8304
+20201209,1213,2910,2915,2910,2915,56315
+20201209,1214,2910,2915,2910,2915,60875
+20201209,1215,2915,2915,2910,2915,268443
+20201209,1216,2915,2915,2910,2910,20727
+20201209,1217,2915,2915,2910,2910,23571
+20201209,1218,2915,2915,2910,2910,22368
+20201209,1219,2910,2915,2910,2910,61893
+20201209,1220,2910,2915,2910,2910,1089098
+20201209,1221,2915,2915,2905,2910,1874082
+20201209,1222,2910,2915,2905,2915,932162
+20201209,1223,2915,2915,2910,2910,67401
+20201209,1224,2915,2915,2910,2915,49334
+20201209,1225,2915,2915,2910,2915,434594
+20201209,1226,2915,2915,2905,2910,183892
+20201209,1227,2910,2915,2905,2915,655876
+20201209,1228,2915,2915,2905,2910,224690
+20201209,1229,2915,2915,2910,2910,189584
+20201209,1230,2910,2915,2905,2915,232504
+20201209,1231,2915,2915,2910,2915,115827
+20201209,1232,2915,2915,2910,2915,78351
+20201209,1233,2915,2920,2910,2915,1564026
+20201209,1234,2920,2920,2910,2920,481612
+20201209,1235,2915,2915,2910,2915,134462
+20201209,1236,2915,2920,2910,2920,182902
+20201209,1237,2915,2920,2915,2920,185313
+20201209,1238,2915,2920,2915,2920,12892
+20201209,1239,2920,2920,2915,2915,23656
+20201209,1240,2920,2920,2915,2920,29913
+20201209,1241,2920,2920,2910,2910,418042
+20201209,1242,2915,2915,2910,2915,73248
+20201209,1243,2915,2915,2910,2915,39610
+20201209,1244,2915,2915,2910,2915,24445
+20201209,1245,2915,2915,2910,2910,998846
+20201209,1246,2910,2910,2905,2905,214843
+20201209,1247,2910,2910,2905,2910,85627
+20201209,1248,2910,2915,2905,2915,611013
+20201209,1249,2915,2915,2905,2915,294715
+20201209,1250,2915,2915,2910,2915,19841
+20201209,1251,2915,2915,2910,2915,37675
+20201209,1252,2915,2915,2910,2915,17689
+20201209,1253,2915,2915,2910,2915,6614
+20201209,1254,2915,2915,2910,2915,593160
+20201209,1255,2915,2915,2910,2915,48277
+20201209,1256,2915,2915,2910,2915,16885
+20201209,1257,2915,2915,2910,2915,491781
+20201209,1258,2915,2915,2910,2915,77661
+20201209,1259,2915,2915,2910,2915,22834
+20201209,1300,2915,2915,2910,2915,10249
+20201209,1301,2915,2915,2910,2915,48853
+20201209,1302,2910,2915,2905,2910,1277927
+20201209,1303,2915,2915,2905,2910,491216
+20201209,1304,2910,2915,2905,2910,321507
+20201209,1305,2910,2910,2905,2910,39743
+20201209,1306,2910,2910,2905,2910,52955
+20201209,1307,2910,2910,2905,2910,52171
+20201209,1308,2910,2915,2910,2910,901595
+20201209,1309,2910,2915,2905,2915,225588
+20201209,1310,2910,2915,2910,2915,444494
+20201209,1311,2910,2915,2905,2910,229459
+20201209,1312,2910,2915,2910,2915,88244
+20201209,1313,2915,2915,2910,2915,8469
+20201209,1314,2910,2910,2905,2910,516867
+20201209,1315,2910,2910,2905,2910,68195
+20201209,1316,2910,2910,2905,2910,95225
+20201209,1317,2910,2910,2910,2910,64008
+20201209,1318,2910,2910,2905,2910,51124
+20201209,1319,2910,2910,2905,2910,28675
+20201209,1320,2910,2910,2905,2910,58214
+20201209,1321,2910,2910,2905,2905,1357444
+20201209,1322,2905,2910,2900,2905,1126315
+20201209,1323,2905,2905,2900,2905,104546
+20201209,1324,2900,2905,2900,2905,96727
+20201209,1325,2905,2905,2895,2900,4119083
+20201209,1326,2900,2905,2895,2900,653042
+20201209,1327,2905,2905,2895,2900,639888
+20201209,1328,2900,2905,2900,2905,280728
+20201209,1329,2900,2905,2895,2900,461177
+20201209,1330,2905,2905,2900,2905,43332
+20201209,1331,2905,2905,2900,2900,121092
+20201209,1332,2900,2905,2900,2900,80797
+20201209,1333,2900,2905,2895,2900,730651
+20201209,1334,2900,2900,2895,2900,166687
+20201209,1335,2900,2900,2895,2895,47342
+20201209,1336,2900,2900,2890,2895,1321719
+20201209,1337,2895,2895,2890,2895,78672
+20201209,1338,2895,2900,2890,2895,1424968
+20201209,1339,2895,2895,2890,2895,146268
+20201209,1340,2895,2895,2890,2895,527694
+20201209,1341,2895,2895,2890,2895,118132
+20201209,1342,2895,2895,2890,2895,269507
+20201209,1343,2895,2895,2890,2890,109401
+20201209,1344,2895,2895,2890,2895,122876
+20201209,1345,2895,2895,2890,2895,103863
+20201209,1346,2895,2900,2890,2895,1113566
+20201209,1347,2895,2900,2890,2895,801894
+20201209,1348,2895,2895,2890,2895,107788
+20201209,1349,2890,2895,2890,2895,184374
+20201209,1350,2895,2895,2890,2895,119177
+20201209,1351,2895,2895,2890,2895,46499
+20201209,1352,2895,2895,2890,2895,839559
+20201209,1353,2895,2900,2890,2895,336208
+20201209,1354,2895,2900,2895,2900,76108
+20201209,1355,2895,2900,2895,2900,69059
+20201209,1356,2900,2900,2895,2900,104957
+20201209,1357,2900,2900,2895,2900,89342
+20201209,1358,2900,2900,2895,2900,72464
+20201209,1359,2900,2900,2895,2900,72297
+20201209,1400,2900,2900,2895,2900,179581
+20201209,1401,2900,2900,2890,2895,1139510
+20201209,1402,2900,2900,2895,2900,154639
+20201209,1403,2895,2900,2895,2900,56976
+20201209,1404,2900,2900,2895,2900,39586
+20201209,1405,2900,2900,2895,2900,69180
+20201209,1406,2900,2900,2895,2900,30210
+20201209,1407,2900,2905,2895,2900,1172551
+20201209,1408,2900,2900,2895,2900,240287
+20201209,1409,2900,2900,2895,2900,258438
+20201209,1410,2900,2900,2900,2900,37551
+20201209,1411,2895,2900,2890,2895,810597
+20201209,1412,2895,2900,2890,2900,330514
+20201209,1413,2900,2900,2895,2900,85569
+20201209,1414,2900,2900,2895,2900,35554
+20201209,1415,2895,2905,2895,2900,1374133
+20201209,1416,2905,2905,2895,2900,692060
+20201209,1417,2895,2905,2895,2905,144575
+20201209,1418,2900,2905,2900,2900,45702
+20201209,1419,2905,2910,2900,2905,2016417
+20201209,1420,2905,2910,2905,2910,169499
+20201209,1421,2910,2910,2905,2910,252022
+20201209,1422,2910,2910,2905,2910,99963
+20201209,1423,2910,2910,2905,2910,425631
+20201209,1424,2910,2915,2905,2915,729049
+20201209,1425,2915,2915,2910,2915,730480
+20201209,1426,2915,2915,2910,2915,272348
+20201209,1427,2910,2915,2910,2910,50106
+20201209,1428,2915,2915,2910,2915,34921
+20201209,1429,2910,2915,2910,2910,58636
+20201209,1430,2910,2915,2910,2915,513444
+20201209,1431,2915,2915,2905,2910,748854
+20201209,1432,2905,2910,2900,2905,1357514
+20201209,1433,2905,2910,2905,2905,271615
+20201209,1434,2905,2910,2905,2905,38948
+20201209,1435,2905,2910,2900,2905,179507
+20201209,1436,2905,2905,2900,2905,40417
+20201209,1437,2900,2905,2900,2905,75201
+20201209,1438,2905,2905,2900,2905,27979
+20201209,1439,2905,2905,2895,2900,1142831
+20201209,1440,2900,2900,2895,2895,126536
+20201209,1441,2900,2900,2895,2900,90961
+20201209,1442,2900,2900,2895,2900,80114
+20201209,1443,2900,2900,2895,2900,690213
+20201209,1444,2900,2905,2895,2900,736764
+20201209,1445,2900,2900,2895,2900,116337
+20201209,1446,2900,2900,2890,2895,1707825
+20201209,1447,2895,2895,2890,2895,246220
+20201209,1448,2895,2895,2890,2890,116999
+20201209,1449,2895,2895,2890,2895,178217
+20201209,1450,2890,2895,2890,2890,108118
+20201209,1451,2895,2895,2890,2895,171776
+20201209,1452,2895,2895,2890,2895,151014
+20201209,1453,2890,2895,2890,2895,155950
+20201209,1454,2895,2895,2885,2890,2127344
+20201209,1455,2890,2895,2885,2890,1055476
+20201209,1456,2890,2890,2885,2885,132685
+20201209,1457,2885,2890,2885,2885,162822
+20201209,1458,2890,2890,2885,2890,806418
+20201209,1459,2890,2895,2885,2895,438555
+20201209,1500,2895,2895,2890,2895,95928
+20201209,1501,2895,2895,2885,2890,707467
+20201209,1502,2890,2895,2885,2890,487812
+20201209,1503,2890,2890,2885,2890,171572
+20201209,1504,2890,2890,2885,2890,101048
+20201209,1505,2890,2890,2885,2885,1120614
+20201209,1506,2890,2890,2885,2885,794183
+20201209,1507,2885,2885,2880,2880,678820
+20201209,1508,2880,2885,2875,2880,1499297
+20201209,1509,2880,2880,2875,2880,554440
+20201209,1510,2880,2880,2870,2870,3117737
+20201209,1511,2870,2875,2870,2875,1642135
+20201209,1512,2875,2875,2865,2870,1424808
+20201209,1513,2870,2875,2865,2870,1831573
+20201209,1514,2870,2875,2865,2870,536569
+20201209,1515,2870,2875,2870,2870,570460
+20201209,1516,2875,2875,2865,2870,489390
+20201209,1517,2870,2875,2865,2870,1151462
+20201209,1518,2870,2875,2870,2870,335057
+20201209,1519,2870,2875,2870,2875,794718
+20201209,1520,2870,2875,2865,2870,1004811
+20201209,1530,2870,2870,2870,2870,2519536