init

resources/hts/252670_20201223.csv

@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20201223,0901,2925,2930,2920,2930,3123212
+20201223,0902,2925,2935,2920,2930,2670248
+20201223,0903,2930,2935,2925,2930,1984323
+20201223,0904,2925,2930,2920,2930,1976475
+20201223,0905,2925,2935,2925,2925,728163
+20201223,0906,2930,2935,2925,2930,896664
+20201223,0907,2925,2930,2920,2925,1904740
+20201223,0908,2925,2930,2920,2930,490649
+20201223,0909,2930,2935,2925,2935,699380
+20201223,0910,2935,2935,2930,2935,427191
+20201223,0911,2935,2935,2925,2930,1976443
+20201223,0912,2925,2930,2920,2925,2980519
+20201223,0913,2925,2925,2920,2920,1138604
+20201223,0914,2925,2925,2915,2920,2462436
+20201223,0915,2920,2925,2915,2920,207027
+20201223,0916,2920,2920,2910,2910,2056671
+20201223,0917,2910,2920,2910,2915,1351333
+20201223,0918,2915,2915,2910,2910,349129
+20201223,0919,2910,2920,2910,2915,728471
+20201223,0920,2920,2920,2915,2915,221766
+20201223,0921,2920,2925,2910,2920,1954485
+20201223,0922,2925,2930,2920,2920,1811825
+20201223,0923,2925,2930,2915,2920,1708343
+20201223,0924,2920,2925,2915,2925,612579
+20201223,0925,2925,2925,2915,2920,1380317
+20201223,0926,2920,2920,2915,2920,229860
+20201223,0927,2920,2920,2910,2915,1842781
+20201223,0928,2915,2920,2910,2915,467121
+20201223,0929,2915,2920,2910,2915,754623
+20201223,0930,2915,2920,2910,2915,710717
+20201223,0931,2915,2920,2910,2920,987928
+20201223,0932,2915,2925,2915,2920,1863992
+20201223,0933,2925,2925,2920,2925,405012
+20201223,0934,2920,2925,2915,2920,1367150
+20201223,0935,2925,2925,2920,2925,747399
+20201223,0936,2920,2925,2920,2925,617997
+20201223,0937,2925,2930,2920,2930,432324
+20201223,0938,2930,2935,2930,2935,963473
+20201223,0939,2935,2940,2930,2935,1844174
+20201223,0940,2935,2940,2930,2940,1475631
+20201223,0941,2940,2940,2930,2930,1831231
+20201223,0942,2935,2940,2930,2935,1874106
+20201223,0943,2940,2940,2930,2935,957730
+20201223,0944,2935,2940,2930,2940,787988
+20201223,0945,2940,2945,2935,2940,2130284
+20201223,0946,2940,2940,2930,2940,1248132
+20201223,0947,2935,2940,2930,2935,477875
+20201223,0948,2935,2935,2930,2930,238242
+20201223,0949,2935,2940,2930,2935,901854
+20201223,0950,2935,2940,2930,2935,273668
+20201223,0951,2935,2940,2935,2940,124301
+20201223,0952,2935,2940,2935,2940,1558172
+20201223,0953,2940,2945,2935,2945,864740
+20201223,0954,2945,2950,2940,2950,1469435
+20201223,0955,2950,2955,2945,2950,1703369
+20201223,0956,2950,2960,2950,2950,2177433
+20201223,0957,2955,2960,2950,2955,2669799
+20201223,0958,2955,2960,2950,2960,1722037
+20201223,0959,2955,2970,2955,2970,1700521
+20201223,1000,2970,2970,2960,2965,2628125
+20201223,1001,2965,2975,2965,2975,2907840
+20201223,1002,2975,2980,2965,2970,3262098
+20201223,1003,2975,2975,2960,2960,2302265
+20201223,1004,2965,2965,2945,2955,2931093
+20201223,1005,2955,2965,2950,2960,1579358
+20201223,1006,2955,2960,2955,2960,1421714
+20201223,1007,2960,2965,2955,2960,1687174
+20201223,1008,2960,2965,2950,2950,848524
+20201223,1009,2950,2960,2950,2955,996944
+20201223,1010,2955,2965,2955,2960,1522949
+20201223,1011,2960,2965,2955,2960,533883
+20201223,1012,2960,2965,2955,2955,1945503
+20201223,1013,2955,2960,2950,2950,789134
+20201223,1014,2955,2960,2950,2955,498329
+20201223,1015,2955,2955,2945,2945,1718120
+20201223,1016,2945,2950,2940,2940,1149754
+20201223,1017,2940,2945,2935,2940,2065550
+20201223,1018,2940,2940,2935,2935,427124
+20201223,1019,2935,2940,2935,2940,1006640
+20201223,1020,2940,2940,2935,2940,121968
+20201223,1021,2940,2945,2935,2940,1180906
+20201223,1022,2940,2945,2935,2940,267769
+20201223,1023,2945,2945,2940,2945,156623
+20201223,1024,2940,2950,2935,2940,2552067
+20201223,1025,2940,2945,2930,2935,1634715
+20201223,1026,2935,2940,2930,2930,920290
+20201223,1027,2930,2935,2930,2930,402903
+20201223,1028,2935,2935,2930,2935,593817
+20201223,1029,2935,2935,2930,2930,891376
+20201223,1030,2935,2935,2925,2925,608509
+20201223,1031,2930,2935,2925,2930,667759
+20201223,1032,2930,2935,2925,2935,1226573
+20201223,1033,2935,2935,2930,2930,1320623
+20201223,1034,2925,2935,2925,2935,382798
+20201223,1035,2935,2935,2925,2935,846747
+20201223,1036,2935,2935,2930,2935,634260
+20201223,1037,2930,2935,2930,2935,606328
+20201223,1038,2935,2940,2930,2935,388792
+20201223,1039,2935,2935,2930,2935,361983
+20201223,1040,2935,2940,2930,2935,469207
+20201223,1041,2935,2935,2925,2930,1119937
+20201223,1042,2930,2930,2920,2920,2179295
+20201223,1043,2925,2925,2920,2925,725639
+20201223,1044,2925,2930,2920,2925,1122303
+20201223,1045,2925,2930,2920,2925,198388
+20201223,1046,2925,2925,2920,2925,69683
+20201223,1047,2920,2925,2920,2920,226362
+20201223,1048,2925,2925,2920,2920,123705
+20201223,1049,2925,2925,2915,2920,2438173
+20201223,1050,2920,2925,2915,2920,653610
+20201223,1051,2920,2925,2915,2915,1674747
+20201223,1052,2920,2925,2915,2925,200132
+20201223,1053,2920,2925,2915,2920,835769
+20201223,1054,2920,2925,2915,2920,366421
+20201223,1055,2925,2925,2920,2925,295924
+20201223,1056,2925,2925,2920,2920,19317
+20201223,1057,2920,2930,2920,2930,1218243
+20201223,1058,2925,2930,2925,2925,413396
+20201223,1059,2930,2930,2925,2930,335216
+20201223,1100,2930,2930,2925,2930,144487
+20201223,1101,2925,2930,2925,2925,186220
+20201223,1102,2925,2935,2925,2935,774636
+20201223,1103,2935,2935,2930,2935,532965
+20201223,1104,2930,2935,2925,2925,463240
+20201223,1105,2925,2930,2925,2925,870587
+20201223,1106,2925,2930,2920,2925,321397
+20201223,1107,2930,2930,2925,2930,155133
+20201223,1108,2930,2930,2920,2920,567512
+20201223,1109,2920,2925,2920,2920,2530101
+20201223,1110,2915,2920,2915,2920,140144
+20201223,1111,2920,2920,2910,2915,2087820
+20201223,1112,2915,2920,2910,2915,1027498
+20201223,1113,2915,2915,2910,2910,184066
+20201223,1114,2915,2915,2910,2915,377588
+20201223,1115,2915,2915,2910,2915,167001
+20201223,1116,2910,2915,2910,2910,179777
+20201223,1117,2910,2915,2910,2915,722825
+20201223,1118,2915,2915,2910,2910,176474
+20201223,1119,2910,2915,2910,2915,85749
+20201223,1120,2915,2915,2910,2915,202296
+20201223,1121,2910,2915,2910,2915,423220
+20201223,1122,2915,2915,2910,2915,206666
+20201223,1123,2915,2915,2910,2910,745230
+20201223,1124,2910,2915,2905,2910,1656232
+20201223,1125,2910,2915,2905,2905,528996
+20201223,1126,2910,2910,2905,2905,161289
+20201223,1127,2905,2915,2905,2910,609756
+20201223,1128,2910,2915,2910,2915,45287
+20201223,1129,2915,2915,2910,2910,46806
+20201223,1130,2910,2915,2910,2915,57859
+20201223,1131,2915,2915,2905,2910,1204507
+20201223,1132,2910,2915,2910,2915,93217
+20201223,1133,2910,2915,2905,2905,415383
+20201223,1134,2910,2910,2905,2905,130337
+20201223,1135,2910,2910,2900,2905,1845920
+20201223,1136,2905,2910,2900,2900,356741
+20201223,1137,2900,2910,2900,2905,979148
+20201223,1138,2905,2910,2900,2910,486584
+20201223,1139,2905,2910,2905,2910,323519
+20201223,1140,2910,2910,2905,2910,36694
+20201223,1141,2910,2910,2905,2910,184696
+20201223,1142,2910,2910,2905,2910,216599
+20201223,1143,2910,2910,2905,2905,268769
+20201223,1144,2905,2910,2900,2905,1114421
+20201223,1145,2905,2910,2900,2905,460607
+20201223,1146,2910,2910,2900,2910,646887
+20201223,1147,2905,2910,2900,2910,237921
+20201223,1148,2905,2910,2905,2910,42897
+20201223,1149,2910,2910,2905,2905,315017
+20201223,1150,2910,2910,2905,2905,89924
+20201223,1151,2910,2910,2900,2905,752164
+20201223,1152,2905,2910,2900,2910,431723
+20201223,1153,2910,2910,2905,2910,37171
+20201223,1154,2910,2910,2905,2910,58469
+20201223,1155,2905,2910,2900,2905,1018288
+20201223,1156,2900,2905,2900,2900,1106280
+20201223,1157,2900,2905,2900,2905,62045
+20201223,1158,2905,2905,2900,2905,35897
+20201223,1159,2900,2905,2900,2905,135900
+20201223,1200,2905,2910,2905,2910,574066
+20201223,1201,2910,2910,2905,2910,217943
+20201223,1202,2910,2910,2905,2905,64896
+20201223,1203,2905,2910,2905,2910,38669
+20201223,1204,2910,2915,2905,2905,1763869
+20201223,1205,2910,2910,2905,2910,319559
+20201223,1206,2910,2910,2905,2910,215351
+20201223,1207,2905,2910,2905,2910,74020
+20201223,1208,2905,2910,2905,2905,797714
+20201223,1209,2905,2905,2900,2900,121335
+20201223,1210,2900,2910,2900,2905,422575
+20201223,1211,2905,2910,2905,2905,105644
+20201223,1212,2910,2910,2905,2910,469381
+20201223,1213,2910,2915,2905,2910,672074
+20201223,1214,2910,2915,2905,2910,318535
+20201223,1215,2910,2910,2900,2905,1037937
+20201223,1216,2905,2910,2905,2905,416071
+20201223,1217,2910,2910,2905,2910,21433
+20201223,1218,2905,2910,2900,2905,595771
+20201223,1219,2900,2905,2900,2900,79658
+20201223,1220,2900,2905,2895,2895,1186424
+20201223,1221,2895,2900,2895,2900,170819
+20201223,1222,2900,2900,2895,2895,109829
+20201223,1223,2895,2900,2895,2895,126735
+20201223,1224,2895,2895,2890,2895,1654556
+20201223,1225,2890,2895,2890,2890,197644
+20201223,1226,2895,2895,2890,2890,1889050
+20201223,1227,2890,2895,2890,2895,963770
+20201223,1228,2890,2895,2885,2895,1172614
+20201223,1229,2890,2895,2890,2895,122775
+20201223,1230,2895,2895,2885,2895,1086618
+20201223,1231,2890,2895,2885,2895,831758
+20201223,1232,2890,2895,2890,2890,193077
+20201223,1233,2895,2895,2885,2890,1010903
+20201223,1234,2890,2890,2885,2885,94783
+20201223,1235,2885,2890,2885,2890,203386
+20201223,1236,2885,2890,2885,2890,158035
+20201223,1237,2890,2895,2885,2890,1365097
+20201223,1238,2895,2895,2890,2895,374753
+20201223,1239,2895,2895,2885,2890,568366
+20201223,1240,2895,2895,2885,2885,721353
+20201223,1241,2890,2890,2885,2885,46238
+20201223,1242,2890,2890,2885,2890,37390
+20201223,1243,2890,2890,2885,2890,57192
+20201223,1244,2890,2890,2885,2890,39663
+20201223,1245,2890,2890,2885,2890,68967
+20201223,1246,2890,2890,2885,2890,73625
+20201223,1247,2890,2890,2885,2890,136136
+20201223,1248,2890,2890,2885,2890,37551
+20201223,1249,2890,2890,2880,2885,2236559
+20201223,1250,2880,2885,2880,2880,1508757
+20201223,1251,2885,2885,2880,2885,283832
+20201223,1252,2885,2885,2880,2885,134544
+20201223,1253,2880,2885,2880,2880,138142
+20201223,1254,2885,2885,2880,2885,137081
+20201223,1255,2885,2885,2880,2885,59831
+20201223,1256,2885,2885,2875,2880,2415857
+20201223,1257,2880,2885,2875,2885,586195
+20201223,1258,2885,2885,2880,2885,75716
+20201223,1259,2885,2885,2880,2885,1105226
+20201223,1300,2880,2885,2880,2880,1282201
+20201223,1301,2875,2880,2875,2880,104057
+20201223,1302,2875,2880,2875,2875,182612
+20201223,1303,2880,2880,2875,2875,191356
+20201223,1304,2880,2880,2870,2875,1554175
+20201223,1305,2875,2875,2870,2875,681262
+20201223,1306,2875,2875,2870,2875,179554
+20201223,1307,2875,2875,2870,2875,605996
+20201223,1308,2875,2875,2870,2875,222513
+20201223,1309,2875,2875,2865,2870,1465942
+20201223,1310,2870,2875,2865,2870,934466
+20201223,1311,2870,2870,2860,2865,1574075
+20201223,1312,2865,2870,2860,2865,900737
+20201223,1313,2865,2870,2865,2870,181511
+20201223,1314,2870,2875,2865,2875,662736
+20201223,1315,2875,2875,2870,2875,414015
+20201223,1316,2875,2875,2865,2870,1339635
+20201223,1317,2870,2870,2865,2865,26016
+20201223,1318,2870,2870,2865,2870,598638
+20201223,1319,2870,2875,2870,2875,187606
+20201223,1320,2875,2875,2865,2875,1243001
+20201223,1321,2875,2875,2865,2875,768273
+20201223,1322,2875,2875,2870,2875,90460
+20201223,1323,2875,2875,2870,2875,713568
+20201223,1324,2875,2875,2870,2875,125257
+20201223,1325,2875,2875,2870,2875,114084
+20201223,1326,2875,2875,2870,2875,167172
+20201223,1327,2875,2875,2870,2870,130441
+20201223,1328,2875,2875,2870,2870,152875
+20201223,1329,2875,2875,2870,2875,92093
+20201223,1330,2870,2875,2870,2875,236445
+20201223,1331,2875,2875,2865,2865,1382812
+20201223,1332,2865,2875,2865,2870,567164
+20201223,1333,2870,2870,2865,2870,150585
+20201223,1334,2870,2875,2865,2870,723419
+20201223,1335,2870,2870,2865,2870,163167
+20201223,1336,2865,2875,2865,2870,648056
+20201223,1337,2875,2875,2870,2875,74653
+20201223,1338,2875,2875,2870,2870,53435
+20201223,1339,2875,2875,2870,2875,72189
+20201223,1340,2875,2875,2870,2875,69832
+20201223,1341,2870,2875,2870,2870,138558
+20201223,1342,2875,2875,2870,2870,77762
+20201223,1343,2875,2880,2870,2875,1189145
+20201223,1344,2875,2875,2870,2875,412093
+20201223,1345,2870,2880,2870,2880,451944
+20201223,1346,2880,2880,2875,2880,291625
+20201223,1347,2880,2880,2875,2880,553979
+20201223,1348,2880,2880,2875,2880,167722
+20201223,1349,2880,2880,2870,2870,729970
+20201223,1350,2870,2875,2870,2870,125772
+20201223,1351,2875,2875,2870,2870,88124
+20201223,1352,2870,2875,2870,2870,296555
+20201223,1353,2875,2875,2865,2870,945064
+20201223,1354,2870,2870,2865,2870,135149
+20201223,1355,2870,2875,2865,2875,492011
+20201223,1356,2875,2875,2870,2875,148646
+20201223,1357,2875,2880,2870,2880,987539
+20201223,1358,2880,2880,2875,2880,74312
+20201223,1359,2880,2880,2875,2875,29811
+20201223,1400,2880,2880,2875,2880,46729
+20201223,1401,2880,2880,2875,2880,220859
+20201223,1402,2880,2880,2870,2875,1060248
+20201223,1403,2880,2880,2875,2880,181921
+20201223,1404,2880,2880,2875,2875,100814
+20201223,1405,2880,2885,2880,2880,1130833
+20201223,1406,2875,2885,2875,2885,780106
+20201223,1407,2885,2885,2880,2885,42807
+20201223,1408,2885,2885,2880,2885,60389
+20201223,1409,2885,2885,2880,2885,120808
+20201223,1410,2880,2890,2880,2890,1195432
+20201223,1411,2890,2895,2885,2895,925737
+20201223,1412,2890,2895,2885,2885,1296845
+20201223,1413,2890,2890,2880,2885,824811
+20201223,1414,2885,2890,2880,2885,647172
+20201223,1415,2880,2885,2880,2880,138246
+20201223,1416,2885,2890,2880,2885,444932
+20201223,1417,2890,2890,2885,2885,176721
+20201223,1418,2885,2890,2885,2885,355085
+20201223,1419,2890,2895,2885,2885,1085938
+20201223,1420,2890,2895,2885,2895,378987
+20201223,1421,2895,2895,2890,2890,362761
+20201223,1422,2895,2900,2890,2900,1760183
+20201223,1423,2900,2900,2895,2900,160487
+20201223,1424,2900,2900,2890,2890,680255
+20201223,1425,2895,2895,2885,2890,701316
+20201223,1426,2885,2890,2880,2885,1161265
+20201223,1427,2885,2890,2880,2885,650107
+20201223,1428,2885,2890,2880,2885,140595
+20201223,1429,2885,2890,2880,2885,264482
+20201223,1430,2885,2890,2880,2885,422933
+20201223,1431,2885,2890,2880,2880,760669
+20201223,1432,2885,2885,2875,2880,1299654
+20201223,1433,2880,2880,2875,2875,502961
+20201223,1434,2875,2880,2875,2880,855240
+20201223,1435,2880,2880,2875,2880,125356
+20201223,1436,2880,2880,2875,2880,385201
+20201223,1437,2875,2880,2870,2875,787250
+20201223,1438,2875,2875,2870,2875,135117
+20201223,1439,2870,2875,2870,2870,80233
+20201223,1440,2875,2875,2870,2875,233786
+20201223,1441,2870,2875,2870,2870,1978803
+20201223,1442,2870,2875,2870,2870,484774
+20201223,1443,2875,2880,2870,2880,443826
+20201223,1444,2875,2880,2875,2880,150505
+20201223,1445,2880,2880,2875,2880,565894
+20201223,1446,2880,2885,2875,2885,399351
+20201223,1447,2880,2885,2875,2880,586406
+20201223,1448,2880,2880,2870,2875,672704
+20201223,1449,2875,2875,2870,2875,33752
+20201223,1450,2875,2880,2870,2875,278838
+20201223,1451,2880,2880,2875,2875,521314
+20201223,1452,2875,2880,2875,2875,30511
+20201223,1453,2880,2880,2870,2875,190600
+20201223,1454,2875,2875,2870,2875,300168
+20201223,1455,2875,2880,2870,2870,431299
+20201223,1456,2875,2880,2870,2875,103589
+20201223,1457,2875,2880,2870,2875,389344
+20201223,1458,2875,2880,2870,2875,295567
+20201223,1459,2875,2875,2870,2870,104751
+20201223,1500,2870,2875,2870,2875,672751
+20201223,1501,2875,2880,2870,2875,823945
+20201223,1502,2875,2875,2870,2870,202443
+20201223,1503,2870,2875,2870,2870,121338
+20201223,1504,2875,2875,2870,2870,96780
+20201223,1505,2870,2875,2865,2865,955810
+20201223,1506,2870,2870,2865,2870,197333
+20201223,1507,2870,2870,2865,2865,148858
+20201223,1508,2870,2870,2865,2870,116678
+20201223,1509,2870,2870,2865,2865,306589
+20201223,1510,2865,2870,2865,2870,803555
+20201223,1511,2870,2870,2865,2865,133703
+20201223,1512,2870,2870,2865,2870,251492
+20201223,1513,2870,2870,2865,2870,53754
+20201223,1514,2870,2875,2865,2870,1731383
+20201223,1515,2870,2875,2870,2875,315264
+20201223,1516,2875,2875,2865,2870,1485438
+20201223,1517,2870,2875,2865,2870,316421
+20201223,1518,2865,2870,2865,2870,241043
+20201223,1519,2870,2870,2865,2865,61215
+20201223,1520,2870,2870,2865,2870,493095
+20201223,1530,2870,2870,2870,2870,2734465