init

resources/hts/252670_20201210.csv

@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20201210,0901,2925,2930,2920,2925,5050913
+20201210,0902,2925,2940,2925,2940,4303178
+20201210,0903,2935,2945,2935,2940,3937212
+20201210,0904,2940,2950,2940,2945,3097818
+20201210,0905,2945,2955,2940,2950,3124774
+20201210,0906,2945,2955,2945,2950,2193830
+20201210,0907,2950,2955,2940,2945,1480568
+20201210,0908,2940,2950,2940,2945,1662951
+20201210,0909,2945,2950,2945,2945,536304
+20201210,0910,2945,2950,2945,2945,914024
+20201210,0911,2950,2950,2945,2945,408352
+20201210,0912,2945,2950,2940,2940,2282183
+20201210,0913,2940,2945,2940,2940,551103
+20201210,0914,2940,2945,2935,2940,2074709
+20201210,0915,2940,2945,2935,2940,720179
+20201210,0916,2945,2950,2940,2940,1864081
+20201210,0917,2940,2945,2930,2930,1856333
+20201210,0918,2930,2940,2930,2940,1941745
+20201210,0919,2940,2945,2935,2940,259054
+20201210,0920,2935,2940,2930,2930,654949
+20201210,0921,2930,2940,2930,2930,1425813
+20201210,0922,2930,2935,2925,2935,2186532
+20201210,0923,2935,2935,2925,2930,304054
+20201210,0924,2930,2930,2925,2925,278739
+20201210,0925,2925,2930,2920,2925,744454
+20201210,0926,2925,2930,2920,2925,1389168
+20201210,0927,2925,2925,2920,2925,312347
+20201210,0928,2925,2925,2915,2920,1545698
+20201210,0929,2915,2920,2915,2920,1218864
+20201210,0930,2920,2925,2915,2920,796275
+20201210,0931,2920,2925,2915,2925,665476
+20201210,0932,2925,2930,2920,2930,783888
+20201210,0933,2930,2930,2925,2930,340066
+20201210,0934,2930,2930,2925,2925,451119
+20201210,0935,2925,2930,2915,2915,775523
+20201210,0936,2920,2925,2915,2920,414788
+20201210,0937,2920,2925,2915,2920,685791
+20201210,0938,2915,2925,2915,2925,527898
+20201210,0939,2920,2925,2915,2920,266362
+20201210,0940,2920,2925,2915,2925,576282
+20201210,0941,2925,2925,2915,2920,527833
+20201210,0942,2920,2930,2920,2925,1025392
+20201210,0943,2925,2925,2920,2920,597648
+20201210,0944,2920,2930,2920,2925,540151
+20201210,0945,2925,2930,2920,2925,186353
+20201210,0946,2930,2935,2925,2935,1718134
+20201210,0947,2935,2940,2925,2925,1232651
+20201210,0948,2925,2930,2920,2925,560055
+20201210,0949,2925,2930,2920,2925,506794
+20201210,0950,2925,2930,2925,2930,319204
+20201210,0951,2930,2935,2930,2935,215579
+20201210,0952,2935,2940,2930,2935,1442503
+20201210,0953,2940,2940,2930,2935,654021
+20201210,0954,2935,2940,2930,2935,1061580
+20201210,0955,2935,2940,2925,2930,748640
+20201210,0956,2930,2930,2920,2920,1213807
+20201210,0957,2925,2930,2920,2925,478860
+20201210,0958,2925,2925,2920,2925,1491184
+20201210,0959,2925,2930,2920,2925,839699
+20201210,1000,2925,2930,2925,2930,574487
+20201210,1001,2930,2935,2920,2925,601012
+20201210,1002,2925,2925,2920,2925,58885
+20201210,1003,2925,2930,2920,2925,602597
+20201210,1004,2925,2930,2920,2930,341757
+20201210,1005,2930,2930,2920,2925,227290
+20201210,1006,2925,2925,2920,2925,138540
+20201210,1007,2925,2925,2920,2925,455892
+20201210,1008,2920,2925,2920,2925,226474
+20201210,1009,2920,2925,2915,2920,1036205
+20201210,1010,2920,2925,2915,2915,698470
+20201210,1011,2920,2920,2915,2915,1046777
+20201210,1012,2915,2925,2915,2920,436754
+20201210,1013,2920,2920,2915,2920,86287
+20201210,1014,2915,2920,2915,2920,88456
+20201210,1015,2920,2920,2910,2915,915543
+20201210,1016,2915,2920,2910,2920,452945
+20201210,1017,2920,2920,2915,2920,35603
+20201210,1018,2920,2920,2915,2915,84555
+20201210,1019,2915,2920,2915,2915,50747
+20201210,1020,2920,2920,2915,2920,13947
+20201210,1021,2920,2920,2915,2920,347770
+20201210,1022,2915,2920,2915,2920,41857
+20201210,1023,2915,2920,2915,2915,46550
+20201210,1024,2915,2920,2910,2910,912046
+20201210,1025,2910,2915,2910,2910,1357624
+20201210,1026,2910,2915,2905,2905,448691
+20201210,1027,2905,2910,2905,2905,662628
+20201210,1028,2905,2910,2905,2910,797935
+20201210,1029,2910,2915,2910,2910,377480
+20201210,1030,2910,2915,2910,2910,33647
+20201210,1031,2910,2915,2905,2910,587847
+20201210,1032,2910,2915,2905,2910,433017
+20201210,1033,2910,2915,2905,2905,1415914
+20201210,1034,2905,2910,2900,2905,323555
+20201210,1035,2905,2905,2900,2900,1008198
+20201210,1036,2900,2905,2895,2900,1147699
+20201210,1037,2900,2900,2895,2900,559619
+20201210,1038,2900,2900,2895,2900,388032
+20201210,1039,2900,2905,2895,2895,1048415
+20201210,1040,2900,2905,2895,2905,147135
+20201210,1041,2905,2905,2895,2895,733071
+20201210,1042,2900,2900,2895,2900,93321
+20201210,1043,2900,2900,2890,2895,862169
+20201210,1044,2895,2900,2890,2895,246173
+20201210,1045,2900,2900,2890,2895,378775
+20201210,1046,2895,2900,2890,2895,610162
+20201210,1047,2900,2900,2895,2895,467547
+20201210,1048,2890,2900,2890,2900,794511
+20201210,1049,2895,2900,2895,2900,191357
+20201210,1050,2900,2900,2895,2900,361528
+20201210,1051,2900,2905,2895,2900,837797
+20201210,1052,2905,2905,2895,2900,438347
+20201210,1053,2900,2900,2895,2895,22499
+20201210,1054,2895,2900,2895,2900,239064
+20201210,1055,2900,2900,2895,2900,83914
+20201210,1056,2895,2900,2895,2900,30391
+20201210,1057,2900,2900,2895,2900,59707
+20201210,1058,2900,2900,2895,2900,634032
+20201210,1059,2900,2905,2895,2905,209925
+20201210,1100,2905,2905,2895,2900,695854
+20201210,1101,2900,2900,2895,2900,556724
+20201210,1102,2895,2900,2890,2890,990260
+20201210,1103,2890,2895,2890,2895,96571
+20201210,1104,2890,2895,2885,2885,1169584
+20201210,1105,2890,2890,2880,2885,1369917
+20201210,1106,2885,2890,2885,2890,193251
+20201210,1107,2885,2890,2885,2885,27164
+20201210,1108,2890,2890,2880,2885,798136
+20201210,1109,2885,2885,2880,2880,1003206
+20201210,1110,2885,2885,2875,2875,1236073
+20201210,1111,2880,2885,2875,2880,1197608
+20201210,1112,2880,2885,2875,2880,311643
+20201210,1113,2880,2880,2875,2880,64384
+20201210,1114,2880,2880,2875,2880,298010
+20201210,1115,2880,2880,2875,2880,232514
+20201210,1116,2880,2880,2875,2880,109459
+20201210,1117,2875,2890,2875,2885,1491214
+20201210,1118,2885,2890,2880,2880,1888449
+20201210,1119,2880,2880,2875,2880,623738
+20201210,1120,2880,2885,2875,2880,200504
+20201210,1121,2880,2885,2875,2885,1015626
+20201210,1122,2885,2885,2880,2885,188684
+20201210,1123,2885,2890,2880,2885,1112675
+20201210,1124,2885,2885,2880,2885,136442
+20201210,1125,2885,2885,2875,2880,1483372
+20201210,1126,2885,2890,2875,2885,705970
+20201210,1127,2885,2890,2885,2885,107589
+20201210,1128,2885,2890,2885,2890,73432
+20201210,1129,2890,2890,2880,2885,857926
+20201210,1130,2885,2890,2880,2890,69882
+20201210,1131,2890,2890,2880,2885,351134
+20201210,1132,2885,2890,2885,2890,183647
+20201210,1133,2885,2890,2880,2890,130498
+20201210,1134,2885,2890,2885,2890,49248
+20201210,1135,2890,2890,2885,2885,263330
+20201210,1136,2885,2885,2880,2880,186153
+20201210,1137,2885,2885,2875,2885,696727
+20201210,1138,2880,2885,2880,2880,12634
+20201210,1139,2880,2885,2875,2880,322677
+20201210,1140,2880,2885,2875,2880,88666
+20201210,1141,2880,2880,2875,2880,824607
+20201210,1142,2875,2880,2875,2880,70820
+20201210,1143,2880,2880,2875,2880,360006
+20201210,1144,2875,2880,2875,2880,25353
+20201210,1145,2880,2880,2875,2880,202742
+20201210,1146,2880,2885,2875,2880,208073
+20201210,1147,2880,2885,2875,2880,338060
+20201210,1148,2880,2880,2875,2880,44363
+20201210,1149,2880,2880,2875,2880,83003
+20201210,1150,2880,2880,2875,2880,35655
+20201210,1151,2880,2880,2875,2880,150419
+20201210,1152,2880,2885,2875,2880,777065
+20201210,1153,2880,2885,2880,2885,826965
+20201210,1154,2885,2885,2880,2885,347542
+20201210,1155,2880,2885,2880,2885,62447
+20201210,1156,2885,2885,2880,2885,32992
+20201210,1157,2885,2885,2880,2885,51327
+20201210,1158,2885,2890,2880,2885,849851
+20201210,1159,2890,2890,2885,2890,75511
+20201210,1200,2890,2895,2885,2890,1001991
+20201210,1201,2890,2890,2885,2890,326856
+20201210,1202,2890,2895,2885,2890,479596
+20201210,1203,2890,2895,2890,2890,340184
+20201210,1204,2890,2895,2890,2895,69589
+20201210,1205,2895,2895,2890,2890,121428
+20201210,1206,2895,2895,2890,2895,50010
+20201210,1207,2895,2900,2895,2900,1078175
+20201210,1208,2900,2900,2890,2895,496916
+20201210,1209,2895,2900,2890,2895,411829
+20201210,1210,2895,2895,2890,2890,518703
+20201210,1211,2895,2895,2885,2890,417676
+20201210,1212,2890,2890,2885,2885,65964
+20201210,1213,2885,2890,2885,2890,332748
+20201210,1214,2890,2895,2885,2890,218605
+20201210,1215,2885,2890,2885,2890,13481
+20201210,1216,2890,2895,2885,2895,375872
+20201210,1217,2890,2895,2885,2890,340458
+20201210,1218,2890,2900,2890,2900,704597
+20201210,1219,2895,2900,2895,2900,224843
+20201210,1220,2900,2905,2895,2905,1635265
+20201210,1221,2905,2905,2895,2900,371146
+20201210,1222,2895,2900,2895,2895,606339
+20201210,1223,2895,2895,2890,2895,522006
+20201210,1224,2895,2895,2890,2895,98818
+20201210,1225,2890,2895,2885,2890,482407
+20201210,1226,2890,2895,2885,2890,530579
+20201210,1227,2890,2895,2890,2895,122241
+20201210,1228,2895,2895,2890,2895,26769
+20201210,1229,2895,2895,2885,2895,287002
+20201210,1230,2895,2895,2890,2890,130974
+20201210,1231,2890,2895,2890,2890,175763
+20201210,1232,2890,2890,2885,2885,562677
+20201210,1233,2885,2890,2880,2885,341708
+20201210,1234,2885,2885,2875,2880,590540
+20201210,1235,2880,2880,2875,2880,131683
+20201210,1236,2880,2885,2875,2880,894878
+20201210,1237,2880,2885,2880,2885,73508
+20201210,1238,2885,2885,2880,2880,264722
+20201210,1239,2880,2885,2880,2880,508221
+20201210,1240,2880,2885,2875,2880,58213
+20201210,1241,2885,2885,2880,2885,35268
+20201210,1242,2885,2885,2880,2885,31973
+20201210,1243,2885,2885,2880,2885,20403
+20201210,1244,2885,2885,2880,2885,36942
+20201210,1245,2880,2885,2880,2885,24337
+20201210,1246,2885,2885,2880,2880,731554
+20201210,1247,2880,2880,2875,2880,139013
+20201210,1248,2880,2880,2875,2880,259750
+20201210,1249,2880,2880,2875,2880,112996
+20201210,1250,2875,2880,2875,2875,27267
+20201210,1251,2880,2880,2875,2875,1544113
+20201210,1252,2875,2880,2870,2880,986923
+20201210,1253,2875,2880,2870,2875,498664
+20201210,1254,2875,2880,2875,2875,382117
+20201210,1255,2875,2880,2875,2880,39410
+20201210,1256,2880,2885,2875,2880,791147
+20201210,1257,2880,2880,2875,2880,125940
+20201210,1258,2880,2880,2875,2875,182997
+20201210,1259,2875,2880,2870,2875,647870
+20201210,1300,2870,2875,2870,2875,156289
+20201210,1301,2875,2875,2870,2875,49512
+20201210,1302,2870,2875,2870,2875,164303
+20201210,1303,2870,2875,2870,2870,96192
+20201210,1304,2870,2875,2865,2870,2670394
+20201210,1305,2870,2870,2865,2870,131955
+20201210,1306,2870,2870,2865,2870,97117
+20201210,1307,2870,2870,2865,2865,537868
+20201210,1308,2870,2870,2865,2870,117039
+20201210,1309,2870,2870,2865,2870,511751
+20201210,1310,2870,2870,2865,2870,694597
+20201210,1311,2870,2870,2865,2870,114167
+20201210,1312,2870,2870,2865,2870,476201
+20201210,1313,2870,2875,2865,2865,581787
+20201210,1314,2870,2870,2865,2865,35277
+20201210,1315,2865,2870,2860,2865,2329416
+20201210,1316,2860,2870,2860,2865,545634
+20201210,1317,2865,2865,2860,2865,32879
+20201210,1318,2865,2865,2855,2860,1665806
+20201210,1319,2860,2865,2855,2860,1171186
+20201210,1320,2860,2865,2855,2860,537683
+20201210,1321,2865,2865,2860,2865,727101
+20201210,1322,2865,2865,2860,2865,48802
+20201210,1323,2860,2865,2860,2865,24816
+20201210,1324,2865,2865,2860,2865,226082
+20201210,1325,2865,2870,2860,2865,777876
+20201210,1326,2865,2870,2865,2870,161702
+20201210,1327,2870,2870,2865,2865,736014
+20201210,1328,2865,2870,2860,2865,425834
+20201210,1329,2865,2865,2860,2865,1174480
+20201210,1330,2865,2865,2860,2860,15822
+20201210,1331,2865,2865,2860,2860,8280
+20201210,1332,2860,2865,2860,2865,14061
+20201210,1333,2865,2865,2860,2865,666374
+20201210,1334,2865,2870,2860,2865,510320
+20201210,1335,2865,2870,2860,2870,370773
+20201210,1336,2865,2870,2865,2865,226093
+20201210,1337,2870,2870,2865,2870,34229
+20201210,1338,2870,2870,2865,2870,196904
+20201210,1339,2870,2870,2865,2870,151136
+20201210,1340,2870,2870,2860,2865,1635985
+20201210,1341,2865,2865,2860,2865,46807
+20201210,1342,2865,2865,2855,2860,685169
+20201210,1343,2860,2865,2855,2860,625113
+20201210,1344,2860,2865,2855,2860,285481
+20201210,1345,2860,2865,2860,2865,23896
+20201210,1346,2865,2865,2860,2865,21834
+20201210,1347,2865,2865,2860,2865,222114
+20201210,1348,2865,2870,2860,2870,490056
+20201210,1349,2865,2870,2865,2865,13103
+20201210,1350,2870,2870,2865,2870,167230
+20201210,1351,2870,2870,2865,2865,81225
+20201210,1352,2865,2870,2860,2860,404656
+20201210,1353,2860,2865,2860,2860,87561
+20201210,1354,2860,2870,2860,2870,326082
+20201210,1355,2870,2870,2865,2865,21630
+20201210,1356,2870,2870,2865,2865,246444
+20201210,1357,2865,2870,2865,2870,110172
+20201210,1358,2870,2875,2865,2870,1167353
+20201210,1359,2875,2880,2870,2880,985205
+20201210,1400,2875,2880,2870,2875,1372922
+20201210,1401,2880,2880,2870,2875,1020501
+20201210,1402,2875,2875,2870,2870,560410
+20201210,1403,2870,2875,2870,2870,135107
+20201210,1404,2875,2880,2870,2875,594083
+20201210,1405,2875,2880,2870,2880,661363
+20201210,1406,2880,2885,2875,2880,1268255
+20201210,1407,2880,2885,2875,2885,306346
+20201210,1408,2885,2885,2875,2875,492329
+20201210,1409,2875,2880,2870,2875,483937
+20201210,1410,2880,2880,2870,2880,237268
+20201210,1411,2880,2885,2875,2875,768956
+20201210,1412,2880,2885,2875,2885,555101
+20201210,1413,2880,2885,2875,2885,257827
+20201210,1414,2880,2885,2875,2875,209023
+20201210,1415,2880,2885,2875,2885,454768
+20201210,1416,2885,2895,2880,2895,1559324
+20201210,1417,2890,2895,2885,2895,972882
+20201210,1418,2890,2900,2890,2895,1373785
+20201210,1419,2895,2895,2885,2890,798712
+20201210,1420,2890,2900,2885,2895,1361913
+20201210,1421,2895,2900,2890,2900,361566
+20201210,1422,2895,2905,2895,2900,2089213
+20201210,1423,2900,2900,2895,2900,403558
+20201210,1424,2900,2905,2895,2905,839632
+20201210,1425,2905,2910,2905,2910,1227217
+20201210,1426,2910,2910,2900,2910,1302938
+20201210,1427,2910,2915,2905,2910,1893212
+20201210,1428,2910,2915,2900,2900,1070931
+20201210,1429,2900,2905,2895,2895,1262129
+20201210,1430,2890,2895,2885,2890,1188053
+20201210,1431,2885,2895,2885,2890,931245
+20201210,1432,2890,2895,2885,2885,538252
+20201210,1433,2885,2890,2880,2890,1793491
+20201210,1434,2885,2890,2880,2890,451470
+20201210,1435,2885,2890,2885,2890,173192
+20201210,1436,2890,2895,2885,2895,2242668
+20201210,1437,2895,2900,2890,2895,837612
+20201210,1438,2895,2895,2885,2890,599026
+20201210,1439,2890,2895,2885,2890,226354
+20201210,1440,2890,2895,2885,2895,111911
+20201210,1441,2895,2895,2885,2890,93698
+20201210,1442,2885,2890,2885,2890,569695
+20201210,1443,2890,2890,2885,2890,148461
+20201210,1444,2890,2890,2880,2880,499676
+20201210,1445,2885,2885,2875,2880,757347
+20201210,1446,2880,2885,2875,2880,780104
+20201210,1447,2875,2890,2875,2885,1090109
+20201210,1448,2885,2890,2880,2890,240980
+20201210,1449,2885,2895,2885,2895,739028
+20201210,1450,2890,2895,2890,2895,222095
+20201210,1451,2895,2905,2890,2900,1667228
+20201210,1452,2900,2905,2895,2905,1090359
+20201210,1453,2905,2910,2895,2900,1942799
+20201210,1454,2900,2905,2895,2900,602430
+20201210,1455,2905,2905,2900,2900,255601
+20201210,1456,2905,2910,2900,2905,945311
+20201210,1457,2905,2915,2905,2910,1159912
+20201210,1458,2910,2915,2905,2915,442556
+20201210,1459,2915,2915,2905,2910,1338074
+20201210,1500,2910,2915,2905,2910,1097689
+20201210,1501,2910,2915,2905,2915,725579
+20201210,1502,2910,2915,2900,2905,1269639
+20201210,1503,2910,2915,2905,2910,1931601
+20201210,1504,2910,2915,2905,2905,880196
+20201210,1505,2910,2910,2900,2900,459188
+20201210,1506,2905,2905,2895,2895,422096
+20201210,1507,2895,2900,2885,2890,1720204
+20201210,1508,2895,2900,2890,2895,920435
+20201210,1509,2900,2900,2895,2895,777146
+20201210,1510,2890,2900,2890,2900,139281
+20201210,1511,2900,2900,2890,2895,466260
+20201210,1512,2895,2900,2890,2895,1042627
+20201210,1513,2895,2895,2890,2895,697302
+20201210,1514,2895,2900,2890,2895,497213
+20201210,1515,2895,2895,2890,2895,110366
+20201210,1516,2895,2895,2890,2895,101827
+20201210,1517,2895,2895,2890,2895,176241
+20201210,1518,2890,2900,2890,2895,1249537
+20201210,1519,2895,2900,2890,2895,630792
+20201210,1520,2900,2900,2895,2900,676834
+20201210,1530,2895,2895,2895,2895,4754696