init

resources/hts/252670_20201215.csv

@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20201215,0901,2870,2875,2865,2865,3267289
+20201215,0902,2870,2885,2865,2875,2054558
+20201215,0903,2875,2875,2865,2870,1668148
+20201215,0904,2870,2880,2870,2875,796442
+20201215,0905,2875,2880,2870,2875,965351
+20201215,0906,2875,2875,2870,2870,903170
+20201215,0907,2875,2880,2870,2880,543195
+20201215,0908,2875,2885,2870,2885,1142268
+20201215,0909,2885,2885,2875,2880,662277
+20201215,0910,2880,2890,2875,2885,1738892
+20201215,0911,2885,2890,2880,2890,1080587
+20201215,0912,2890,2895,2885,2895,1726852
+20201215,0913,2895,2895,2885,2895,1764405
+20201215,0914,2895,2905,2890,2905,1671122
+20201215,0915,2905,2910,2900,2905,2252212
+20201215,0916,2905,2905,2890,2895,2811133
+20201215,0917,2895,2900,2890,2900,1418658
+20201215,0918,2900,2910,2895,2910,2814875
+20201215,0919,2910,2915,2905,2910,1987368
+20201215,0920,2910,2920,2910,2915,2893286
+20201215,0921,2915,2925,2915,2915,2221955
+20201215,0922,2920,2925,2915,2920,2243828
+20201215,0923,2925,2925,2915,2925,1608831
+20201215,0924,2920,2930,2920,2925,2765227
+20201215,0925,2930,2935,2920,2925,2605334
+20201215,0926,2925,2930,2920,2925,1853634
+20201215,0927,2925,2925,2915,2915,2850011
+20201215,0928,2915,2920,2910,2915,2270636
+20201215,0929,2915,2925,2910,2925,1861907
+20201215,0930,2925,2930,2915,2920,1906210
+20201215,0931,2920,2925,2910,2920,2713838
+20201215,0932,2920,2920,2910,2920,1732920
+20201215,0933,2915,2915,2905,2910,1993311
+20201215,0934,2910,2915,2905,2905,985546
+20201215,0935,2910,2910,2900,2900,1713132
+20201215,0936,2900,2905,2895,2900,1731221
+20201215,0937,2900,2905,2900,2905,705765
+20201215,0938,2900,2910,2900,2910,508725
+20201215,0939,2910,2910,2900,2905,1502409
+20201215,0940,2905,2910,2900,2910,463947
+20201215,0941,2910,2910,2900,2905,643637
+20201215,0942,2900,2905,2900,2900,180650
+20201215,0943,2905,2905,2895,2895,1734174
+20201215,0944,2895,2900,2895,2895,455730
+20201215,0945,2895,2900,2890,2895,2455785
+20201215,0946,2895,2900,2890,2890,543312
+20201215,0947,2895,2900,2890,2895,366928
+20201215,0948,2890,2895,2890,2890,182931
+20201215,0949,2890,2895,2890,2890,2966209
+20201215,0950,2890,2895,2885,2885,1169328
+20201215,0951,2885,2895,2885,2890,661935
+20201215,0952,2890,2890,2885,2890,757043
+20201215,0953,2890,2895,2885,2890,273777
+20201215,0954,2885,2895,2885,2895,550840
+20201215,0955,2895,2895,2885,2895,1158169
+20201215,0956,2895,2895,2890,2895,306110
+20201215,0957,2895,2895,2885,2890,1533939
+20201215,0958,2890,2895,2885,2890,1012097
+20201215,0959,2890,2895,2885,2885,711182
+20201215,1000,2885,2900,2885,2900,730801
+20201215,1001,2900,2900,2890,2895,940780
+20201215,1002,2895,2900,2890,2895,921976
+20201215,1003,2895,2900,2890,2900,785481
+20201215,1004,2900,2905,2895,2905,524017
+20201215,1005,2905,2905,2895,2900,1170414
+20201215,1006,2900,2905,2895,2900,671978
+20201215,1007,2900,2900,2895,2895,780329
+20201215,1008,2895,2895,2890,2895,684674
+20201215,1009,2895,2895,2885,2890,394863
+20201215,1010,2890,2895,2885,2890,691274
+20201215,1011,2890,2895,2890,2895,304891
+20201215,1012,2895,2895,2885,2890,215525
+20201215,1013,2890,2890,2880,2885,2598393
+20201215,1014,2880,2890,2880,2885,868135
+20201215,1015,2890,2890,2880,2885,766869
+20201215,1016,2885,2890,2880,2885,434423
+20201215,1017,2885,2890,2880,2885,375609
+20201215,1018,2885,2890,2880,2885,558166
+20201215,1019,2890,2890,2880,2885,185931
+20201215,1020,2885,2885,2880,2885,113357
+20201215,1021,2880,2890,2880,2880,362793
+20201215,1022,2885,2885,2880,2880,202948
+20201215,1023,2885,2885,2880,2885,297273
+20201215,1024,2885,2885,2880,2885,109381
+20201215,1025,2880,2885,2880,2880,176566
+20201215,1026,2885,2885,2880,2880,672705
+20201215,1027,2880,2890,2880,2885,484719
+20201215,1028,2885,2885,2880,2885,83097
+20201215,1029,2885,2885,2880,2880,700397
+20201215,1030,2885,2885,2880,2885,429718
+20201215,1031,2885,2890,2880,2885,281568
+20201215,1032,2885,2890,2880,2885,177087
+20201215,1033,2890,2890,2880,2885,246799
+20201215,1034,2885,2885,2880,2880,371009
+20201215,1035,2880,2890,2880,2885,150851
+20201215,1036,2885,2890,2880,2885,262711
+20201215,1037,2885,2890,2885,2890,1034439
+20201215,1038,2890,2890,2885,2890,134751
+20201215,1039,2890,2890,2885,2885,151812
+20201215,1040,2890,2890,2885,2890,953147
+20201215,1041,2890,2895,2890,2895,171846
+20201215,1042,2895,2895,2890,2895,170455
+20201215,1043,2895,2900,2890,2895,1012815
+20201215,1044,2895,2900,2895,2900,365759
+20201215,1045,2895,2905,2895,2905,2307096
+20201215,1046,2900,2905,2900,2900,523474
+20201215,1047,2905,2905,2900,2905,559870
+20201215,1048,2905,2910,2900,2905,1754614
+20201215,1049,2905,2910,2895,2900,1190401
+20201215,1050,2900,2905,2895,2900,537601
+20201215,1051,2900,2905,2900,2905,709799
+20201215,1052,2900,2905,2895,2900,484030
+20201215,1053,2900,2900,2895,2895,48822
+20201215,1054,2895,2900,2890,2895,820430
+20201215,1055,2890,2895,2890,2895,181065
+20201215,1056,2890,2895,2890,2895,16219
+20201215,1057,2895,2895,2885,2890,1352693
+20201215,1058,2890,2895,2890,2895,464025
+20201215,1059,2895,2895,2890,2895,175328
+20201215,1100,2895,2895,2890,2895,119851
+20201215,1101,2895,2895,2890,2895,71908
+20201215,1102,2895,2895,2885,2890,1125954
+20201215,1103,2890,2895,2885,2890,295250
+20201215,1104,2890,2895,2885,2895,274358
+20201215,1105,2895,2895,2890,2895,32412
+20201215,1106,2895,2895,2890,2895,115507
+20201215,1107,2895,2900,2895,2900,602993
+20201215,1108,2900,2900,2895,2900,51485
+20201215,1109,2900,2900,2895,2895,291303
+20201215,1110,2900,2905,2895,2900,1994350
+20201215,1111,2905,2905,2895,2900,543742
+20201215,1112,2895,2905,2895,2900,350657
+20201215,1113,2895,2900,2895,2895,163379
+20201215,1114,2895,2900,2895,2895,77204
+20201215,1115,2900,2900,2890,2890,646006
+20201215,1116,2895,2895,2890,2890,81195
+20201215,1117,2895,2895,2885,2890,1319967
+20201215,1118,2890,2890,2885,2890,533984
+20201215,1119,2895,2895,2890,2895,20171
+20201215,1120,2895,2895,2890,2890,104784
+20201215,1121,2890,2895,2890,2895,267796
+20201215,1122,2895,2900,2890,2895,894924
+20201215,1123,2895,2900,2895,2900,642427
+20201215,1124,2900,2905,2900,2905,82647
+20201215,1125,2905,2905,2900,2900,96837
+20201215,1126,2900,2910,2900,2905,1888577
+20201215,1127,2905,2910,2900,2905,309096
+20201215,1128,2905,2905,2900,2900,28297
+20201215,1129,2905,2905,2900,2905,9015
+20201215,1130,2905,2905,2900,2900,119088
+20201215,1131,2905,2905,2895,2900,527868
+20201215,1132,2900,2900,2895,2895,71793
+20201215,1133,2900,2900,2895,2900,169042
+20201215,1134,2900,2900,2895,2895,47841
+20201215,1135,2900,2900,2895,2895,12783
+20201215,1136,2895,2900,2895,2900,31044
+20201215,1137,2900,2900,2895,2900,216790
+20201215,1138,2900,2900,2895,2900,200276
+20201215,1139,2895,2900,2895,2900,51101
+20201215,1140,2900,2900,2895,2900,109180
+20201215,1141,2900,2900,2895,2900,25373
+20201215,1142,2900,2900,2895,2900,11894
+20201215,1143,2895,2905,2895,2905,443639
+20201215,1144,2905,2905,2900,2905,151293
+20201215,1145,2900,2905,2900,2905,21944
+20201215,1146,2900,2905,2900,2900,156768
+20201215,1147,2900,2905,2900,2900,1704225
+20201215,1148,2900,2905,2900,2900,58837
+20201215,1149,2905,2905,2900,2900,56242
+20201215,1150,2900,2905,2895,2900,771671
+20201215,1151,2900,2905,2895,2900,118210
+20201215,1152,2900,2900,2895,2900,14594
+20201215,1153,2900,2900,2895,2900,510881
+20201215,1154,2905,2905,2895,2905,392094
+20201215,1155,2900,2905,2900,2900,14158
+20201215,1156,2905,2905,2900,2900,9889
+20201215,1157,2900,2905,2900,2900,79181
+20201215,1158,2905,2910,2900,2905,1528736
+20201215,1159,2905,2905,2900,2905,129942
+20201215,1200,2905,2910,2905,2910,155902
+20201215,1201,2905,2910,2905,2905,15135
+20201215,1202,2905,2910,2905,2910,56061
+20201215,1203,2910,2910,2905,2905,198965
+20201215,1204,2905,2910,2900,2905,1004381
+20201215,1205,2905,2905,2900,2905,34205
+20201215,1206,2900,2910,2900,2905,454887
+20201215,1207,2905,2910,2900,2905,227732
+20201215,1208,2905,2910,2900,2905,509989
+20201215,1209,2905,2910,2905,2905,462094
+20201215,1210,2910,2910,2905,2905,3785
+20201215,1211,2905,2915,2905,2915,2462237
+20201215,1212,2915,2915,2905,2915,448030
+20201215,1213,2915,2915,2905,2910,871163
+20201215,1214,2910,2915,2905,2915,329783
+20201215,1215,2915,2915,2910,2915,112856
+20201215,1216,2915,2915,2910,2910,212476
+20201215,1217,2910,2915,2910,2915,2043534
+20201215,1218,2910,2915,2910,2915,1030816
+20201215,1219,2910,2915,2910,2910,248715
+20201215,1220,2910,2915,2910,2915,74782
+20201215,1221,2910,2920,2910,2915,395664
+20201215,1222,2920,2920,2910,2920,703188
+20201215,1223,2915,2920,2915,2920,82537
+20201215,1224,2920,2920,2915,2920,32806
+20201215,1225,2920,2920,2915,2920,179307
+20201215,1226,2920,2920,2915,2920,47271
+20201215,1227,2920,2925,2915,2920,1906268
+20201215,1228,2920,2925,2920,2920,316628
+20201215,1229,2920,2925,2920,2925,262243
+20201215,1230,2925,2930,2920,2925,1557403
+20201215,1231,2925,2930,2925,2930,418083
+20201215,1232,2925,2930,2925,2925,117302
+20201215,1233,2925,2930,2920,2920,1236156
+20201215,1234,2925,2930,2920,2925,790263
+20201215,1235,2925,2930,2925,2930,300188
+20201215,1236,2930,2930,2920,2920,582433
+20201215,1237,2925,2925,2920,2920,316208
+20201215,1238,2920,2925,2915,2915,1090274
+20201215,1239,2920,2925,2915,2920,260458
+20201215,1240,2925,2925,2920,2920,132206
+20201215,1241,2925,2930,2920,2925,688363
+20201215,1242,2925,2925,2920,2925,63165
+20201215,1243,2925,2930,2925,2925,625733
+20201215,1244,2925,2930,2920,2930,388284
+20201215,1245,2925,2930,2920,2925,521801
+20201215,1246,2925,2925,2920,2925,257593
+20201215,1247,2925,2925,2920,2925,86219
+20201215,1248,2925,2930,2920,2925,658875
+20201215,1249,2925,2930,2920,2925,77275
+20201215,1250,2925,2930,2920,2920,209837
+20201215,1251,2920,2925,2920,2920,36686
+20201215,1252,2920,2925,2915,2915,2886682
+20201215,1253,2915,2925,2915,2915,144135
+20201215,1254,2915,2920,2915,2920,44385
+20201215,1255,2920,2925,2915,2920,502444
+20201215,1256,2915,2920,2915,2915,132617
+20201215,1257,2915,2920,2915,2915,35672
+20201215,1258,2920,2920,2915,2915,72994
+20201215,1259,2915,2920,2915,2915,334680
+20201215,1300,2915,2920,2910,2915,822883
+20201215,1301,2910,2920,2910,2910,705044
+20201215,1302,2915,2915,2910,2915,43463
+20201215,1303,2915,2915,2910,2910,97555
+20201215,1304,2915,2915,2910,2915,190797
+20201215,1305,2910,2915,2910,2910,148784
+20201215,1306,2915,2915,2905,2910,1167561
+20201215,1307,2905,2910,2905,2910,296611
+20201215,1308,2910,2915,2905,2910,206986
+20201215,1309,2910,2915,2905,2910,473976
+20201215,1310,2910,2915,2905,2910,372736
+20201215,1311,2905,2910,2905,2905,11698
+20201215,1312,2910,2910,2905,2910,49931
+20201215,1313,2905,2910,2905,2910,22576
+20201215,1314,2910,2910,2900,2905,1330157
+20201215,1315,2905,2910,2900,2905,549956
+20201215,1316,2905,2910,2900,2910,408973
+20201215,1317,2910,2910,2905,2910,10442
+20201215,1318,2905,2910,2905,2910,54259
+20201215,1319,2910,2910,2905,2905,771462
+20201215,1320,2910,2910,2905,2910,164003
+20201215,1321,2910,2915,2905,2910,324030
+20201215,1322,2910,2915,2910,2915,78728
+20201215,1323,2915,2915,2910,2915,87354
+20201215,1324,2915,2915,2910,2915,66248
+20201215,1325,2915,2920,2915,2920,618012
+20201215,1326,2920,2920,2915,2915,376532
+20201215,1327,2920,2920,2915,2920,67528
+20201215,1328,2915,2920,2915,2915,57359
+20201215,1329,2915,2920,2915,2915,122594
+20201215,1330,2920,2920,2915,2920,101589
+20201215,1331,2920,2920,2915,2915,44848
+20201215,1332,2915,2920,2915,2920,1212510
+20201215,1333,2920,2925,2915,2920,671907
+20201215,1334,2920,2925,2920,2920,384698
+20201215,1335,2920,2925,2920,2925,58067
+20201215,1336,2925,2925,2920,2920,45060
+20201215,1337,2925,2925,2920,2925,370175
+20201215,1338,2925,2930,2920,2930,993567
+20201215,1339,2930,2930,2925,2930,119548
+20201215,1340,2925,2930,2925,2925,73481
+20201215,1341,2925,2930,2920,2920,564118
+20201215,1342,2925,2930,2920,2925,449878
+20201215,1343,2925,2930,2920,2925,546060
+20201215,1344,2925,2930,2920,2925,432912
+20201215,1345,2925,2930,2925,2930,30175
+20201215,1346,2930,2935,2925,2935,1971510
+20201215,1347,2935,2935,2930,2935,583201
+20201215,1348,2935,2940,2930,2935,2480945
+20201215,1349,2940,2940,2930,2935,887842
+20201215,1350,2935,2935,2930,2935,193823
+20201215,1351,2935,2935,2930,2935,240159
+20201215,1352,2935,2940,2930,2940,1091929
+20201215,1353,2940,2945,2935,2940,1976335
+20201215,1354,2940,2940,2935,2940,421954
+20201215,1355,2940,2940,2930,2935,622238
+20201215,1356,2930,2935,2930,2935,122513
+20201215,1357,2930,2935,2930,2930,213186
+20201215,1358,2930,2935,2925,2925,1531585
+20201215,1359,2925,2930,2925,2925,231680
+20201215,1400,2925,2935,2925,2935,1042987
+20201215,1401,2935,2935,2925,2930,370551
+20201215,1402,2930,2930,2925,2930,51349
+20201215,1403,2930,2930,2925,2930,74537
+20201215,1404,2930,2935,2925,2935,1257452
+20201215,1405,2935,2935,2930,2935,119029
+20201215,1406,2935,2935,2925,2930,767086
+20201215,1407,2930,2935,2925,2935,339218
+20201215,1408,2930,2935,2930,2935,190154
+20201215,1409,2935,2940,2930,2935,1141999
+20201215,1410,2935,2940,2930,2935,403175
+20201215,1411,2935,2935,2925,2930,821602
+20201215,1412,2925,2930,2925,2930,77522
+20201215,1413,2930,2930,2925,2930,121918
+20201215,1414,2925,2930,2925,2925,1586764
+20201215,1415,2925,2925,2920,2925,190077
+20201215,1416,2925,2925,2920,2920,141948
+20201215,1417,2920,2925,2920,2925,165813
+20201215,1418,2920,2925,2915,2925,1415369
+20201215,1419,2920,2920,2915,2915,444444
+20201215,1420,2915,2920,2915,2915,140118
+20201215,1421,2915,2920,2915,2915,193749
+20201215,1422,2915,2920,2915,2915,111841
+20201215,1423,2920,2920,2915,2920,299719
+20201215,1424,2920,2920,2915,2915,948675
+20201215,1425,2915,2915,2910,2915,240962
+20201215,1426,2915,2920,2910,2920,789346
+20201215,1427,2920,2920,2915,2920,252576
+20201215,1428,2915,2920,2910,2915,1938859
+20201215,1429,2915,2915,2910,2915,228050
+20201215,1430,2910,2915,2910,2915,258737
+20201215,1431,2915,2915,2910,2915,372168
+20201215,1432,2910,2915,2905,2905,1985161
+20201215,1433,2910,2910,2905,2905,602402
+20201215,1434,2905,2910,2905,2910,880043
+20201215,1435,2905,2910,2900,2905,1109831
+20201215,1436,2905,2910,2900,2910,1663004
+20201215,1437,2910,2910,2905,2910,316113
+20201215,1438,2910,2910,2900,2905,830316
+20201215,1439,2905,2910,2900,2910,759853
+20201215,1440,2905,2910,2900,2905,430564
+20201215,1441,2900,2910,2900,2905,1061819
+20201215,1442,2905,2910,2900,2905,517207
+20201215,1443,2905,2910,2900,2905,482095
+20201215,1444,2905,2910,2900,2910,384730
+20201215,1445,2910,2910,2900,2905,252775
+20201215,1446,2905,2905,2895,2895,2442031
+20201215,1447,2895,2900,2895,2895,447526
+20201215,1448,2900,2905,2895,2900,1020787
+20201215,1449,2900,2900,2895,2900,76550
+20201215,1450,2900,2900,2890,2895,1733084
+20201215,1451,2895,2895,2890,2890,152523
+20201215,1452,2895,2895,2885,2885,2096305
+20201215,1453,2885,2890,2885,2885,172486
+20201215,1454,2885,2890,2885,2885,1105286
+20201215,1455,2890,2890,2885,2890,199875
+20201215,1456,2890,2895,2885,2890,1774693
+20201215,1457,2890,2895,2885,2890,353469
+20201215,1458,2890,2890,2885,2885,56750
+20201215,1459,2890,2890,2880,2890,1058503
+20201215,1500,2885,2890,2885,2890,287574
+20201215,1501,2885,2890,2885,2890,890611
+20201215,1502,2890,2895,2890,2890,952953
+20201215,1503,2890,2890,2880,2885,684521
+20201215,1504,2885,2885,2875,2880,1688352
+20201215,1505,2880,2885,2875,2880,511103
+20201215,1506,2880,2880,2870,2875,1504922
+20201215,1507,2875,2880,2870,2875,861551
+20201215,1508,2875,2880,2870,2870,605331
+20201215,1509,2870,2875,2870,2875,393358
+20201215,1510,2870,2880,2870,2875,1014281
+20201215,1511,2875,2880,2870,2875,218148
+20201215,1512,2875,2880,2875,2875,279318
+20201215,1513,2875,2880,2870,2875,898580
+20201215,1514,2875,2875,2870,2875,229566
+20201215,1515,2875,2880,2870,2875,737760
+20201215,1516,2875,2875,2870,2875,169207
+20201215,1517,2870,2880,2870,2875,447730
+20201215,1518,2875,2880,2870,2875,256125
+20201215,1519,2875,2875,2870,2875,191035
+20201215,1520,2875,2875,2870,2875,411263
+20201215,1530,2875,2875,2875,2875,2304942