init

resources/hts/252670_20201218.csv

@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20201218,0901,2850,2855,2845,2850,2310882
+20201218,0902,2850,2865,2850,2865,1451625
+20201218,0903,2860,2865,2855,2860,1051159
+20201218,0904,2860,2865,2850,2855,1468525
+20201218,0905,2855,2860,2845,2845,852814
+20201218,0906,2850,2860,2845,2850,1468932
+20201218,0907,2855,2855,2840,2845,1552095
+20201218,0908,2845,2850,2840,2845,579084
+20201218,0909,2840,2850,2840,2840,695915
+20201218,0910,2845,2850,2840,2850,442720
+20201218,0911,2850,2850,2840,2850,634785
+20201218,0912,2850,2850,2840,2845,386893
+20201218,0913,2850,2855,2845,2850,1535268
+20201218,0914,2850,2855,2845,2850,499424
+20201218,0915,2850,2860,2850,2855,1051263
+20201218,0916,2855,2860,2850,2860,709026
+20201218,0917,2860,2865,2855,2865,1430192
+20201218,0918,2865,2870,2860,2865,1764474
+20201218,0919,2865,2875,2865,2870,1314318
+20201218,0920,2870,2870,2860,2870,1038174
+20201218,0921,2870,2870,2860,2865,1002017
+20201218,0922,2865,2870,2860,2865,570419
+20201218,0923,2865,2870,2860,2860,1001348
+20201218,0924,2865,2865,2855,2855,1344959
+20201218,0925,2860,2865,2860,2865,1022384
+20201218,0926,2860,2865,2860,2860,290936
+20201218,0927,2860,2865,2855,2860,1085881
+20201218,0928,2860,2865,2855,2860,579808
+20201218,0929,2860,2860,2850,2850,1303588
+20201218,0930,2855,2855,2850,2855,118111
+20201218,0931,2855,2855,2845,2845,1027954
+20201218,0932,2850,2850,2845,2845,131143
+20201218,0933,2850,2855,2845,2845,1404975
+20201218,0934,2850,2850,2840,2845,1867831
+20201218,0935,2845,2845,2840,2845,86676
+20201218,0936,2845,2850,2840,2850,954809
+20201218,0937,2850,2850,2845,2850,89927
+20201218,0938,2850,2850,2845,2850,130545
+20201218,0939,2845,2845,2840,2845,973634
+20201218,0940,2845,2845,2840,2845,119371
+20201218,0941,2845,2850,2845,2850,321941
+20201218,0942,2850,2850,2845,2850,158749
+20201218,0943,2850,2850,2845,2850,63755
+20201218,0944,2845,2850,2845,2850,546206
+20201218,0945,2845,2850,2845,2850,960037
+20201218,0946,2850,2850,2845,2850,35336
+20201218,0947,2845,2850,2840,2840,663804
+20201218,0948,2840,2845,2840,2840,1376168
+20201218,0949,2840,2845,2840,2840,93312
+20201218,0950,2845,2855,2840,2855,1511058
+20201218,0951,2855,2855,2845,2850,576392
+20201218,0952,2850,2855,2845,2850,343449
+20201218,0953,2855,2860,2850,2855,1261261
+20201218,0954,2855,2860,2850,2855,301474
+20201218,0955,2860,2860,2855,2860,1527018
+20201218,0956,2860,2860,2855,2860,994697
+20201218,0957,2855,2860,2850,2860,648240
+20201218,0958,2860,2860,2855,2860,62255
+20201218,0959,2860,2860,2855,2860,1162101
+20201218,1000,2860,2865,2855,2860,467980
+20201218,1001,2865,2865,2855,2855,374793
+20201218,1002,2860,2865,2855,2860,620810
+20201218,1003,2855,2860,2850,2850,1009091
+20201218,1004,2855,2855,2850,2855,469031
+20201218,1005,2855,2860,2855,2860,40273
+20201218,1006,2860,2860,2855,2855,336842
+20201218,1007,2855,2865,2855,2855,1220473
+20201218,1008,2855,2860,2850,2855,467367
+20201218,1009,2855,2855,2850,2850,327274
+20201218,1010,2855,2855,2850,2850,11079
+20201218,1011,2855,2855,2850,2850,766
+20201218,1012,2855,2855,2850,2855,403271
+20201218,1013,2860,2860,2855,2860,33465
+20201218,1014,2860,2860,2855,2860,267688
+20201218,1015,2855,2860,2850,2855,364392
+20201218,1016,2855,2855,2850,2850,23452
+20201218,1017,2855,2855,2850,2855,19373
+20201218,1018,2850,2855,2850,2855,29874
+20201218,1019,2855,2860,2850,2855,242394
+20201218,1020,2860,2860,2850,2860,226737
+20201218,1021,2860,2860,2855,2855,12568
+20201218,1022,2860,2860,2855,2860,23918
+20201218,1023,2860,2860,2855,2855,49877
+20201218,1024,2860,2860,2855,2860,588986
+20201218,1025,2860,2860,2855,2860,122554
+20201218,1026,2860,2860,2855,2855,22472
+20201218,1027,2855,2860,2855,2855,223803
+20201218,1028,2855,2860,2855,2860,764437
+20201218,1029,2860,2860,2855,2855,26680
+20201218,1030,2860,2860,2855,2860,6504
+20201218,1031,2860,2860,2855,2860,2135055
+20201218,1032,2855,2865,2855,2860,386625
+20201218,1033,2860,2860,2855,2855,39227
+20201218,1034,2860,2860,2850,2855,824241
+20201218,1035,2860,2865,2855,2865,1159850
+20201218,1036,2865,2870,2860,2870,1403328
+20201218,1037,2865,2870,2860,2865,453344
+20201218,1038,2865,2865,2860,2865,42865
+20201218,1039,2865,2865,2860,2860,100950
+20201218,1040,2865,2865,2860,2865,24794
+20201218,1041,2865,2865,2860,2865,25943
+20201218,1042,2865,2865,2860,2865,86834
+20201218,1043,2865,2870,2860,2865,1294903
+20201218,1044,2865,2870,2865,2865,387840
+20201218,1045,2870,2870,2865,2865,50896
+20201218,1046,2870,2870,2865,2865,174739
+20201218,1047,2870,2870,2860,2865,772432
+20201218,1048,2865,2870,2860,2865,378446
+20201218,1049,2870,2870,2865,2865,32533
+20201218,1050,2865,2870,2865,2870,101655
+20201218,1051,2865,2870,2865,2865,248670
+20201218,1052,2865,2865,2860,2865,18114
+20201218,1053,2860,2870,2860,2865,456590
+20201218,1054,2870,2875,2870,2875,1714190
+20201218,1055,2875,2880,2870,2875,1631158
+20201218,1056,2875,2880,2870,2870,504768
+20201218,1057,2875,2875,2865,2870,1077633
+20201218,1058,2875,2875,2865,2870,389312
+20201218,1059,2875,2875,2870,2875,63835
+20201218,1100,2875,2875,2870,2870,45053
+20201218,1101,2875,2875,2870,2875,106998
+20201218,1102,2870,2880,2870,2875,868776
+20201218,1103,2875,2880,2875,2880,54739
+20201218,1104,2880,2880,2870,2875,697965
+20201218,1105,2875,2880,2870,2880,951966
+20201218,1106,2875,2880,2875,2880,221488
+20201218,1107,2880,2880,2875,2875,47635
+20201218,1108,2880,2880,2875,2875,106350
+20201218,1109,2875,2880,2870,2875,757388
+20201218,1110,2875,2875,2870,2875,155682
+20201218,1111,2875,2875,2870,2875,994385
+20201218,1112,2875,2880,2875,2875,317756
+20201218,1113,2870,2880,2870,2875,203556
+20201218,1114,2875,2875,2870,2875,257793
+20201218,1115,2875,2875,2870,2870,38928
+20201218,1116,2875,2875,2865,2865,1598720
+20201218,1117,2865,2870,2865,2865,289588
+20201218,1118,2865,2870,2865,2870,221038
+20201218,1119,2870,2870,2865,2865,557359
+20201218,1120,2870,2870,2860,2865,791884
+20201218,1121,2865,2870,2860,2870,485025
+20201218,1122,2870,2870,2860,2865,93582
+20201218,1123,2865,2865,2860,2865,28164
+20201218,1124,2865,2865,2860,2860,25978
+20201218,1125,2865,2870,2865,2870,534167
+20201218,1126,2870,2870,2865,2865,8689
+20201218,1127,2870,2870,2865,2870,68913
+20201218,1128,2870,2875,2870,2875,1065177
+20201218,1129,2870,2875,2870,2875,35134
+20201218,1130,2875,2875,2870,2875,248533
+20201218,1131,2875,2875,2870,2875,29850
+20201218,1132,2870,2875,2870,2870,487446
+20201218,1133,2870,2875,2865,2865,153507
+20201218,1134,2870,2870,2865,2865,27448
+20201218,1135,2870,2870,2865,2865,10331
+20201218,1136,2865,2870,2865,2865,37505
+20201218,1137,2870,2870,2865,2865,10559
+20201218,1138,2870,2870,2865,2865,44077
+20201218,1139,2865,2870,2865,2870,23547
+20201218,1140,2870,2870,2865,2870,6357
+20201218,1141,2865,2870,2860,2865,971705
+20201218,1142,2865,2870,2865,2865,69081
+20201218,1143,2870,2870,2860,2865,332813
+20201218,1144,2865,2865,2860,2865,8330
+20201218,1145,2860,2870,2860,2865,667653
+20201218,1146,2870,2870,2865,2865,23185
+20201218,1147,2870,2870,2865,2865,2859
+20201218,1148,2865,2870,2865,2865,16135
+20201218,1149,2870,2870,2865,2870,10123
+20201218,1150,2865,2870,2865,2865,7707
+20201218,1151,2865,2870,2865,2865,54168
+20201218,1152,2870,2870,2865,2865,59113
+20201218,1153,2865,2865,2860,2865,258409
+20201218,1154,2865,2865,2860,2865,11519
+20201218,1155,2865,2865,2860,2860,4703
+20201218,1156,2865,2865,2860,2860,2003
+20201218,1157,2860,2865,2860,2865,38531
+20201218,1158,2860,2865,2855,2860,1587984
+20201218,1159,2865,2865,2855,2860,444155
+20201218,1200,2860,2860,2855,2860,40840
+20201218,1201,2860,2860,2855,2855,430006
+20201218,1202,2855,2860,2855,2860,68052
+20201218,1203,2855,2860,2850,2855,1587520
+20201218,1204,2860,2860,2850,2855,208601
+20201218,1205,2855,2855,2850,2850,16841
+20201218,1206,2855,2855,2850,2855,298013
+20201218,1207,2855,2860,2850,2855,482053
+20201218,1208,2855,2855,2850,2855,70751
+20201218,1209,2855,2855,2850,2855,24117
+20201218,1210,2855,2855,2850,2855,82722
+20201218,1211,2850,2855,2850,2855,85126
+20201218,1212,2855,2855,2850,2855,51454
+20201218,1213,2855,2860,2850,2855,1114139
+20201218,1214,2855,2855,2850,2855,122069
+20201218,1215,2855,2855,2850,2855,63991
+20201218,1216,2855,2855,2850,2850,15533
+20201218,1217,2850,2855,2845,2850,2320559
+20201218,1218,2850,2855,2845,2855,468608
+20201218,1219,2855,2855,2850,2855,173752
+20201218,1220,2855,2855,2850,2855,18619
+20201218,1221,2855,2855,2850,2850,583745
+20201218,1222,2850,2855,2845,2855,255369
+20201218,1223,2850,2855,2845,2850,493240
+20201218,1224,2850,2855,2850,2850,38347
+20201218,1225,2855,2855,2850,2855,165655
+20201218,1226,2855,2855,2850,2855,20586
+20201218,1227,2855,2855,2850,2855,6471
+20201218,1228,2855,2855,2850,2855,54107
+20201218,1229,2855,2855,2850,2855,1002183
+20201218,1230,2855,2855,2850,2855,435867
+20201218,1231,2855,2860,2850,2855,125248
+20201218,1232,2855,2860,2850,2860,339827
+20201218,1233,2860,2860,2855,2860,1046
+20201218,1234,2860,2860,2855,2860,982
+20201218,1235,2860,2860,2855,2855,46772
+20201218,1236,2860,2860,2855,2860,17706
+20201218,1237,2860,2860,2855,2860,9581
+20201218,1238,2860,2865,2855,2855,1153762
+20201218,1239,2860,2860,2855,2860,36611
+20201218,1240,2860,2860,2855,2855,590474
+20201218,1241,2855,2860,2855,2855,20245
+20201218,1242,2860,2860,2855,2855,28250
+20201218,1243,2860,2860,2855,2855,9599
+20201218,1244,2860,2860,2855,2855,36487
+20201218,1245,2855,2860,2855,2855,17730
+20201218,1246,2860,2860,2855,2860,12988
+20201218,1247,2855,2860,2855,2860,37364
+20201218,1248,2855,2860,2855,2855,28216
+20201218,1249,2860,2860,2855,2855,441
+20201218,1250,2860,2860,2855,2855,10255
+20201218,1251,2860,2860,2855,2855,4385
+20201218,1252,2860,2860,2850,2855,772208
+20201218,1253,2855,2855,2850,2855,20380
+20201218,1254,2855,2855,2850,2855,1148
+20201218,1255,2855,2855,2850,2855,16294
+20201218,1256,2855,2855,2850,2855,17465
+20201218,1257,2855,2860,2850,2855,862572
+20201218,1258,2860,2860,2850,2850,231539
+20201218,1259,2855,2855,2850,2855,159928
+20201218,1300,2855,2855,2850,2850,98661
+20201218,1301,2855,2855,2850,2855,65643
+20201218,1302,2855,2860,2850,2855,68468
+20201218,1303,2855,2860,2850,2855,79035
+20201218,1304,2855,2860,2850,2855,103699
+20201218,1305,2855,2855,2850,2855,11042
+20201218,1306,2855,2855,2850,2855,8772
+20201218,1307,2855,2855,2850,2855,58077
+20201218,1308,2855,2855,2850,2850,52351
+20201218,1309,2850,2855,2850,2855,85947
+20201218,1310,2855,2855,2850,2850,13831
+20201218,1311,2855,2855,2850,2855,85507
+20201218,1312,2855,2860,2855,2855,393309
+20201218,1313,2855,2855,2850,2855,88436
+20201218,1314,2855,2855,2850,2855,45488
+20201218,1315,2855,2855,2850,2855,108822
+20201218,1316,2855,2855,2850,2850,277370
+20201218,1317,2850,2855,2850,2855,4724
+20201218,1318,2855,2855,2850,2855,4345
+20201218,1319,2855,2855,2845,2850,1972543
+20201218,1320,2850,2855,2850,2855,23338
+20201218,1321,2855,2855,2850,2855,97761
+20201218,1322,2855,2860,2850,2860,979695
+20201218,1323,2860,2860,2855,2855,147581
+20201218,1324,2855,2860,2855,2860,304573
+20201218,1325,2860,2860,2855,2860,17943
+20201218,1326,2855,2860,2855,2860,112537
+20201218,1327,2860,2860,2855,2860,17192
+20201218,1328,2860,2860,2855,2860,15170
+20201218,1329,2860,2865,2860,2865,1226412
+20201218,1330,2865,2865,2860,2865,384596
+20201218,1331,2865,2865,2860,2860,72187
+20201218,1332,2860,2865,2860,2865,923157
+20201218,1333,2865,2870,2860,2860,386211
+20201218,1334,2860,2865,2860,2865,199033
+20201218,1335,2865,2865,2860,2865,96677
+20201218,1336,2865,2870,2860,2865,509693
+20201218,1337,2870,2870,2860,2865,183692
+20201218,1338,2865,2865,2860,2860,13929
+20201218,1339,2865,2865,2860,2865,32239
+20201218,1340,2865,2865,2860,2865,23783
+20201218,1341,2860,2865,2860,2865,41601
+20201218,1342,2865,2865,2860,2865,16385
+20201218,1343,2865,2865,2860,2865,8817
+20201218,1344,2865,2870,2865,2870,329568
+20201218,1345,2865,2870,2860,2870,172807
+20201218,1346,2870,2870,2860,2870,160596
+20201218,1347,2865,2870,2865,2870,7268
+20201218,1348,2865,2870,2865,2865,349776
+20201218,1349,2870,2870,2860,2865,461061
+20201218,1350,2865,2870,2860,2860,79055
+20201218,1351,2865,2865,2860,2865,27998
+20201218,1352,2865,2865,2860,2865,76776
+20201218,1353,2865,2865,2860,2865,3728
+20201218,1354,2860,2865,2855,2860,458733
+20201218,1355,2860,2865,2855,2860,599097
+20201218,1356,2865,2865,2855,2860,336834
+20201218,1357,2860,2865,2860,2860,129662
+20201218,1358,2860,2860,2855,2860,161240
+20201218,1359,2860,2860,2855,2860,20685
+20201218,1400,2860,2865,2855,2865,304126
+20201218,1401,2865,2865,2855,2855,450790
+20201218,1402,2860,2860,2855,2855,30187
+20201218,1403,2860,2860,2855,2855,104784
+20201218,1404,2860,2860,2855,2860,161381
+20201218,1405,2860,2860,2855,2855,6562
+20201218,1406,2855,2860,2855,2855,949435
+20201218,1407,2855,2860,2855,2860,579781
+20201218,1408,2860,2860,2850,2855,445900
+20201218,1409,2855,2855,2850,2855,150573
+20201218,1410,2855,2860,2855,2860,258059
+20201218,1411,2855,2860,2855,2860,254930
+20201218,1412,2860,2860,2855,2860,21200
+20201218,1413,2860,2865,2855,2860,673307
+20201218,1414,2865,2865,2855,2860,129425
+20201218,1415,2860,2865,2855,2860,320665
+20201218,1416,2860,2860,2855,2860,222818
+20201218,1417,2865,2865,2855,2860,166474
+20201218,1418,2860,2865,2855,2860,81989
+20201218,1419,2860,2865,2860,2860,101922
+20201218,1420,2860,2865,2860,2865,90640
+20201218,1421,2865,2865,2860,2865,7399
+20201218,1422,2865,2865,2855,2860,593103
+20201218,1423,2860,2865,2860,2865,242550
+20201218,1424,2865,2865,2860,2865,31091
+20201218,1425,2865,2865,2860,2865,68721
+20201218,1426,2865,2865,2860,2860,5303
+20201218,1427,2865,2865,2860,2865,33804
+20201218,1428,2865,2865,2860,2865,62954
+20201218,1429,2865,2865,2860,2865,31837
+20201218,1430,2860,2865,2860,2865,21017
+20201218,1431,2865,2865,2855,2855,981733
+20201218,1432,2860,2860,2855,2860,16933
+20201218,1433,2860,2860,2855,2860,44060
+20201218,1434,2860,2860,2855,2855,64166
+20201218,1435,2855,2860,2855,2860,23443
+20201218,1436,2860,2860,2855,2860,119790
+20201218,1437,2860,2860,2855,2855,12374
+20201218,1438,2860,2860,2855,2860,46811
+20201218,1439,2860,2860,2855,2860,22764
+20201218,1440,2860,2860,2855,2860,22910
+20201218,1441,2855,2860,2855,2860,122529
+20201218,1442,2860,2860,2855,2860,67035
+20201218,1443,2860,2860,2855,2855,67925
+20201218,1444,2860,2865,2855,2860,507589
+20201218,1445,2860,2865,2855,2860,318851
+20201218,1446,2860,2865,2855,2860,121390
+20201218,1447,2860,2865,2860,2860,132582
+20201218,1448,2860,2860,2855,2860,78200
+20201218,1449,2860,2860,2855,2860,29642
+20201218,1450,2860,2860,2855,2860,51981
+20201218,1451,2860,2860,2855,2860,109109
+20201218,1452,2860,2860,2855,2855,985538
+20201218,1453,2855,2855,2850,2855,1213758
+20201218,1454,2855,2855,2850,2855,41848
+20201218,1455,2855,2855,2850,2855,539982
+20201218,1456,2855,2855,2850,2855,230920
+20201218,1457,2855,2860,2850,2855,389357
+20201218,1458,2860,2860,2850,2860,100228
+20201218,1459,2860,2860,2855,2860,47880
+20201218,1500,2855,2860,2850,2855,272726
+20201218,1501,2855,2860,2855,2860,210196
+20201218,1502,2860,2860,2855,2860,21698
+20201218,1503,2860,2860,2855,2860,31216
+20201218,1504,2860,2865,2855,2860,1495125
+20201218,1505,2855,2860,2855,2860,12167
+20201218,1506,2855,2860,2855,2860,291140
+20201218,1507,2860,2865,2855,2860,175753
+20201218,1508,2860,2860,2855,2860,44757
+20201218,1509,2855,2860,2855,2855,49564
+20201218,1510,2860,2860,2855,2855,80886
+20201218,1511,2855,2860,2855,2860,35083
+20201218,1512,2855,2860,2855,2855,17551
+20201218,1513,2860,2860,2855,2860,50441
+20201218,1514,2860,2860,2855,2860,119478
+20201218,1515,2855,2860,2855,2860,253983
+20201218,1516,2860,2860,2855,2855,137989
+20201218,1517,2860,2860,2855,2855,143964
+20201218,1518,2855,2860,2855,2855,202622
+20201218,1519,2860,2860,2855,2860,171582
+20201218,1520,2855,2860,2855,2860,564031
+20201218,1530,2860,2860,2860,2860,2639660