init

resources/hts/252670_20201229.csv

@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20201229,0901,2675,2680,2665,2670,6123453
+20201229,0902,2670,2685,2670,2670,3035725
+20201229,0903,2675,2680,2670,2670,1110413
+20201229,0904,2675,2680,2670,2680,1570851
+20201229,0905,2680,2690,2675,2685,1328165
+20201229,0906,2685,2690,2680,2685,2001739
+20201229,0907,2680,2690,2675,2690,1043753
+20201229,0908,2685,2690,2680,2680,573314
+20201229,0909,2685,2685,2675,2680,378044
+20201229,0910,2675,2680,2670,2670,1582786
+20201229,0911,2675,2675,2670,2675,633130
+20201229,0912,2675,2675,2665,2670,3019856
+20201229,0913,2670,2670,2660,2665,1365936
+20201229,0914,2665,2670,2655,2670,3572978
+20201229,0915,2665,2670,2655,2655,2166769
+20201229,0916,2660,2660,2650,2655,2509500
+20201229,0917,2655,2660,2645,2650,2744540
+20201229,0918,2650,2655,2640,2640,3271737
+20201229,0919,2640,2645,2640,2645,1270057
+20201229,0920,2640,2645,2635,2640,3056468
+20201229,0921,2640,2645,2630,2645,3213668
+20201229,0922,2645,2650,2640,2645,1371026
+20201229,0923,2645,2650,2640,2645,1537661
+20201229,0924,2645,2645,2635,2640,2234291
+20201229,0925,2640,2640,2635,2635,754144
+20201229,0926,2635,2640,2625,2630,3186201
+20201229,0927,2630,2635,2625,2630,1806661
+20201229,0928,2630,2635,2625,2630,1840889
+20201229,0929,2630,2635,2625,2635,1249364
+20201229,0930,2630,2635,2630,2635,637354
+20201229,0931,2635,2635,2630,2630,1227814
+20201229,0932,2630,2635,2625,2630,1124217
+20201229,0933,2630,2645,2625,2645,2371173
+20201229,0934,2645,2650,2640,2645,1128229
+20201229,0935,2645,2645,2635,2640,1359187
+20201229,0936,2640,2645,2635,2640,1011623
+20201229,0937,2640,2645,2630,2640,782069
+20201229,0938,2640,2645,2635,2640,485522
+20201229,0939,2640,2640,2630,2635,726507
+20201229,0940,2635,2640,2630,2640,293286
+20201229,0941,2640,2640,2635,2640,169112
+20201229,0942,2640,2640,2630,2635,703333
+20201229,0943,2635,2640,2630,2640,501962
+20201229,0944,2640,2645,2635,2645,893077
+20201229,0945,2640,2650,2640,2650,871301
+20201229,0946,2650,2655,2645,2650,2295482
+20201229,0947,2645,2650,2640,2640,376251
+20201229,0948,2645,2650,2645,2650,297103
+20201229,0949,2650,2655,2645,2650,1007922
+20201229,0950,2650,2655,2645,2655,548486
+20201229,0951,2655,2655,2645,2650,402104
+20201229,0952,2650,2660,2650,2655,1710231
+20201229,0953,2655,2655,2645,2650,419107
+20201229,0954,2650,2650,2645,2645,1348296
+20201229,0955,2650,2650,2645,2650,121339
+20201229,0956,2650,2650,2640,2645,933899
+20201229,0957,2645,2645,2640,2645,247729
+20201229,0958,2645,2645,2640,2640,443666
+20201229,0959,2640,2650,2640,2650,1358947
+20201229,1000,2650,2650,2640,2645,526778
+20201229,1001,2640,2650,2635,2645,1769153
+20201229,1002,2645,2645,2640,2640,94039
+20201229,1003,2645,2645,2640,2645,82355
+20201229,1004,2640,2645,2640,2645,199833
+20201229,1005,2640,2645,2640,2645,290728
+20201229,1006,2645,2650,2640,2650,856301
+20201229,1007,2650,2650,2645,2650,94041
+20201229,1008,2645,2650,2640,2650,360310
+20201229,1009,2650,2650,2645,2645,247585
+20201229,1010,2645,2655,2645,2655,1007452
+20201229,1011,2655,2655,2650,2655,55554
+20201229,1012,2655,2655,2650,2655,120996
+20201229,1013,2655,2660,2645,2650,2410829
+20201229,1014,2650,2655,2650,2650,85109
+20201229,1015,2650,2655,2650,2655,757011
+20201229,1016,2655,2660,2650,2655,713057
+20201229,1017,2655,2660,2650,2660,449859
+20201229,1018,2660,2660,2655,2660,432026
+20201229,1019,2655,2660,2655,2660,65486
+20201229,1020,2660,2660,2655,2660,1384423
+20201229,1021,2660,2665,2655,2655,282184
+20201229,1022,2660,2665,2655,2660,794431
+20201229,1023,2660,2660,2655,2660,123515
+20201229,1024,2660,2665,2655,2665,1029788
+20201229,1025,2660,2670,2660,2665,1676205
+20201229,1026,2665,2670,2665,2665,151983
+20201229,1027,2665,2670,2660,2665,1220342
+20201229,1028,2665,2670,2660,2665,687496
+20201229,1029,2665,2670,2660,2665,220836
+20201229,1030,2665,2670,2660,2665,497755
+20201229,1031,2660,2665,2655,2660,501126
+20201229,1032,2660,2665,2655,2660,679817
+20201229,1033,2660,2660,2655,2660,238694
+20201229,1034,2660,2660,2655,2660,33906
+20201229,1035,2660,2665,2660,2660,425606
+20201229,1036,2660,2665,2655,2665,225099
+20201229,1037,2660,2670,2660,2665,743564
+20201229,1038,2665,2670,2665,2670,24538
+20201229,1039,2670,2675,2665,2675,1404075
+20201229,1040,2675,2680,2670,2675,750107
+20201229,1041,2680,2680,2675,2680,152812
+20201229,1042,2680,2680,2670,2675,1395192
+20201229,1043,2675,2675,2670,2670,545899
+20201229,1044,2675,2675,2670,2675,71232
+20201229,1045,2675,2675,2670,2670,360935
+20201229,1046,2670,2670,2660,2660,394002
+20201229,1047,2665,2665,2660,2660,648986
+20201229,1048,2665,2665,2660,2665,46509
+20201229,1049,2660,2665,2660,2665,606719
+20201229,1050,2660,2665,2660,2660,942386
+20201229,1051,2660,2665,2660,2660,111609
+20201229,1052,2660,2670,2660,2665,613314
+20201229,1053,2670,2670,2665,2670,6860
+20201229,1054,2665,2670,2660,2665,523544
+20201229,1055,2665,2670,2660,2665,628609
+20201229,1056,2665,2670,2665,2665,152157
+20201229,1057,2670,2670,2665,2670,59867
+20201229,1058,2670,2675,2665,2670,1024201
+20201229,1059,2670,2670,2665,2670,35864
+20201229,1100,2670,2675,2665,2670,330677
+20201229,1101,2675,2675,2670,2675,30516
+20201229,1102,2675,2675,2670,2675,84621
+20201229,1103,2675,2675,2670,2675,68307
+20201229,1104,2675,2680,2670,2675,1253645
+20201229,1105,2675,2685,2675,2685,1613185
+20201229,1106,2680,2685,2675,2680,881585
+20201229,1107,2675,2680,2670,2675,273317
+20201229,1108,2670,2680,2670,2680,889235
+20201229,1109,2680,2680,2665,2670,735068
+20201229,1110,2670,2675,2665,2670,404185
+20201229,1111,2670,2675,2665,2675,374808
+20201229,1112,2675,2680,2670,2675,551229
+20201229,1113,2675,2680,2670,2675,67092
+20201229,1114,2670,2680,2670,2675,371851
+20201229,1115,2675,2680,2670,2680,120187
+20201229,1116,2680,2680,2675,2675,133267
+20201229,1117,2675,2675,2670,2670,530914
+20201229,1118,2670,2675,2665,2665,315766
+20201229,1119,2665,2670,2665,2670,170217
+20201229,1120,2665,2670,2660,2665,331084
+20201229,1121,2665,2670,2660,2665,325713
+20201229,1122,2660,2665,2660,2660,89748
+20201229,1123,2660,2665,2660,2665,396187
+20201229,1124,2665,2665,2660,2665,129423
+20201229,1125,2665,2665,2660,2665,34661
+20201229,1126,2665,2670,2660,2665,418858
+20201229,1127,2665,2670,2665,2670,33126
+20201229,1128,2670,2670,2665,2665,516122
+20201229,1129,2660,2665,2660,2665,25313
+20201229,1130,2665,2665,2660,2660,87236
+20201229,1131,2665,2665,2660,2665,25579
+20201229,1132,2665,2670,2660,2665,619960
+20201229,1133,2665,2670,2665,2670,119295
+20201229,1134,2665,2670,2665,2670,300364
+20201229,1135,2670,2670,2665,2665,11858
+20201229,1136,2670,2670,2665,2670,840340
+20201229,1137,2670,2675,2665,2670,20076
+20201229,1138,2670,2675,2670,2670,91933
+20201229,1139,2670,2675,2665,2670,189048
+20201229,1140,2670,2670,2665,2670,118490
+20201229,1141,2670,2670,2660,2665,252752
+20201229,1142,2665,2665,2660,2665,48730
+20201229,1143,2665,2670,2660,2660,416742
+20201229,1144,2660,2670,2660,2670,145201
+20201229,1145,2665,2670,2660,2665,189198
+20201229,1146,2665,2665,2660,2665,16923
+20201229,1147,2665,2665,2660,2665,187061
+20201229,1148,2665,2665,2660,2660,24825
+20201229,1149,2660,2665,2660,2665,52879
+20201229,1150,2660,2665,2660,2660,13942
+20201229,1151,2660,2665,2660,2665,40780
+20201229,1152,2665,2665,2655,2655,1588995
+20201229,1153,2660,2665,2660,2660,230721
+20201229,1154,2660,2665,2655,2660,259726
+20201229,1155,2660,2660,2655,2660,604132
+20201229,1156,2660,2665,2660,2665,150766
+20201229,1157,2665,2665,2660,2665,29300
+20201229,1158,2665,2665,2660,2665,58226
+20201229,1159,2660,2665,2660,2665,770980
+20201229,1200,2665,2665,2660,2665,8771
+20201229,1201,2665,2665,2660,2665,104660
+20201229,1202,2660,2665,2660,2660,114884
+20201229,1203,2660,2670,2660,2670,313253
+20201229,1204,2665,2670,2665,2670,79646
+20201229,1205,2670,2670,2665,2670,52131
+20201229,1206,2670,2675,2670,2670,983881
+20201229,1207,2675,2675,2665,2670,71009
+20201229,1208,2670,2670,2665,2665,59690
+20201229,1209,2665,2670,2660,2665,506498
+20201229,1210,2665,2675,2665,2670,557950
+20201229,1211,2675,2675,2670,2675,13530
+20201229,1212,2675,2675,2670,2670,34608
+20201229,1213,2670,2675,2670,2675,22881
+20201229,1214,2675,2680,2670,2675,1740662
+20201229,1215,2675,2680,2675,2675,825431
+20201229,1216,2675,2680,2675,2675,410381
+20201229,1217,2680,2680,2675,2680,24323
+20201229,1218,2680,2680,2675,2680,1130798
+20201229,1219,2680,2680,2675,2680,268122
+20201229,1220,2680,2685,2675,2680,1103313
+20201229,1221,2680,2685,2675,2680,349536
+20201229,1222,2685,2690,2680,2685,1345055
+20201229,1223,2685,2690,2685,2690,285060
+20201229,1224,2690,2690,2680,2685,825278
+20201229,1225,2685,2695,2685,2690,670236
+20201229,1226,2690,2695,2685,2690,659178
+20201229,1227,2690,2690,2680,2690,315755
+20201229,1228,2690,2690,2680,2680,224998
+20201229,1229,2680,2690,2680,2690,451120
+20201229,1230,2690,2690,2685,2690,36598
+20201229,1231,2690,2695,2685,2685,1429499
+20201229,1232,2690,2695,2685,2695,474336
+20201229,1233,2695,2700,2690,2695,1319636
+20201229,1234,2700,2700,2695,2700,178970
+20201229,1235,2695,2700,2690,2690,372003
+20201229,1236,2690,2695,2685,2695,915405
+20201229,1237,2690,2700,2685,2695,786251
+20201229,1238,2695,2700,2690,2700,676110
+20201229,1239,2695,2705,2695,2700,1145445
+20201229,1240,2700,2705,2695,2705,699177
+20201229,1241,2700,2705,2695,2700,357716
+20201229,1242,2700,2705,2695,2700,776430
+20201229,1243,2700,2700,2690,2700,776978
+20201229,1244,2695,2700,2690,2690,278726
+20201229,1245,2690,2695,2690,2690,622720
+20201229,1246,2690,2695,2685,2685,622647
+20201229,1247,2685,2695,2685,2695,355709
+20201229,1248,2690,2695,2685,2695,160231
+20201229,1249,2690,2695,2685,2690,123709
+20201229,1250,2690,2690,2685,2685,52700
+20201229,1251,2690,2690,2685,2690,140483
+20201229,1252,2685,2690,2685,2685,771203
+20201229,1253,2680,2685,2680,2685,575299
+20201229,1254,2685,2685,2680,2680,51831
+20201229,1255,2685,2685,2680,2680,32409
+20201229,1256,2680,2690,2680,2685,946211
+20201229,1257,2685,2690,2680,2685,468885
+20201229,1258,2685,2685,2680,2680,174753
+20201229,1259,2680,2685,2680,2680,6673
+20201229,1300,2685,2685,2680,2680,111327
+20201229,1301,2680,2685,2680,2680,51632
+20201229,1302,2680,2685,2675,2680,1294684
+20201229,1303,2680,2685,2675,2675,563087
+20201229,1304,2680,2680,2675,2680,35408
+20201229,1305,2680,2685,2675,2680,236931
+20201229,1306,2680,2685,2675,2680,319711
+20201229,1307,2685,2685,2675,2680,340489
+20201229,1308,2680,2680,2675,2675,55948
+20201229,1309,2680,2680,2670,2675,1854176
+20201229,1310,2675,2675,2670,2675,159173
+20201229,1311,2670,2675,2670,2675,130853
+20201229,1312,2675,2675,2670,2675,398514
+20201229,1313,2670,2675,2665,2670,2201455
+20201229,1314,2670,2675,2665,2670,609073
+20201229,1315,2670,2675,2665,2670,640034
+20201229,1316,2670,2675,2665,2675,139758
+20201229,1317,2675,2675,2670,2675,354768
+20201229,1318,2675,2675,2665,2675,1511887
+20201229,1319,2675,2675,2670,2670,97316
+20201229,1320,2670,2675,2665,2675,764943
+20201229,1321,2675,2675,2670,2675,33313
+20201229,1322,2675,2680,2670,2675,1918845
+20201229,1323,2675,2675,2670,2675,24800
+20201229,1324,2675,2675,2670,2675,13172
+20201229,1325,2675,2675,2670,2675,40285
+20201229,1326,2675,2675,2670,2675,31755
+20201229,1327,2675,2675,2670,2675,67126
+20201229,1328,2675,2675,2670,2675,39328
+20201229,1329,2670,2675,2670,2675,85292
+20201229,1330,2675,2675,2670,2670,55059
+20201229,1331,2675,2675,2670,2675,18224
+20201229,1332,2675,2675,2670,2670,31995
+20201229,1333,2670,2675,2670,2670,1201658
+20201229,1334,2670,2670,2665,2670,172567
+20201229,1335,2670,2670,2665,2670,12174
+20201229,1336,2665,2670,2665,2670,174150
+20201229,1337,2670,2670,2660,2665,2078668
+20201229,1338,2665,2670,2660,2665,504052
+20201229,1339,2665,2670,2660,2665,1077881
+20201229,1340,2665,2670,2665,2670,73450
+20201229,1341,2670,2670,2665,2665,192660
+20201229,1342,2670,2675,2665,2670,676242
+20201229,1343,2670,2675,2665,2670,174366
+20201229,1344,2670,2670,2665,2670,32622
+20201229,1345,2670,2670,2665,2665,18776
+20201229,1346,2670,2670,2665,2670,76095
+20201229,1347,2670,2670,2665,2670,164123
+20201229,1348,2670,2675,2665,2675,55669
+20201229,1349,2675,2675,2670,2675,1463660
+20201229,1350,2675,2680,2675,2680,397206
+20201229,1351,2680,2685,2675,2685,967099
+20201229,1352,2680,2685,2680,2685,666015
+20201229,1353,2685,2685,2680,2685,308678
+20201229,1354,2685,2685,2680,2680,120333
+20201229,1355,2685,2685,2675,2680,1144279
+20201229,1356,2680,2680,2675,2680,17589
+20201229,1357,2675,2680,2670,2680,1028695
+20201229,1358,2680,2680,2675,2675,170594
+20201229,1359,2675,2680,2675,2680,49791
+20201229,1400,2680,2685,2675,2685,515125
+20201229,1401,2685,2685,2680,2680,998985
+20201229,1402,2680,2680,2675,2675,31122
+20201229,1403,2680,2685,2675,2680,146011
+20201229,1404,2685,2685,2680,2685,228480
+20201229,1405,2685,2685,2680,2685,72220
+20201229,1406,2680,2685,2680,2680,462731
+20201229,1407,2680,2680,2675,2680,145042
+20201229,1408,2680,2685,2675,2680,307012
+20201229,1409,2680,2685,2675,2685,123777
+20201229,1410,2680,2690,2680,2690,1410448
+20201229,1411,2690,2690,2680,2685,305162
+20201229,1412,2685,2685,2675,2680,494776
+20201229,1413,2680,2685,2675,2680,578696
+20201229,1414,2680,2680,2675,2680,66530
+20201229,1415,2675,2680,2675,2675,33055
+20201229,1416,2675,2680,2675,2675,58163
+20201229,1417,2675,2680,2675,2675,49230
+20201229,1418,2675,2680,2670,2675,1483889
+20201229,1419,2675,2680,2670,2680,825218
+20201229,1420,2680,2680,2670,2680,61824
+20201229,1421,2680,2680,2675,2675,7416
+20201229,1422,2680,2680,2675,2680,9804
+20201229,1423,2680,2680,2675,2675,255777
+20201229,1424,2675,2680,2670,2675,496615
+20201229,1425,2675,2680,2675,2675,213598
+20201229,1426,2675,2675,2665,2670,698249
+20201229,1427,2670,2675,2665,2670,916183
+20201229,1428,2670,2670,2665,2670,43202
+20201229,1429,2665,2670,2665,2670,57915
+20201229,1430,2670,2670,2665,2670,53179
+20201229,1431,2670,2670,2660,2660,911879
+20201229,1432,2665,2670,2660,2665,590160
+20201229,1433,2665,2670,2660,2670,366696
+20201229,1434,2665,2670,2665,2670,41815
+20201229,1435,2670,2670,2665,2670,14075
+20201229,1436,2670,2670,2665,2665,205080
+20201229,1437,2665,2665,2660,2665,1180022
+20201229,1438,2665,2665,2660,2660,573513
+20201229,1439,2665,2665,2655,2660,1048343
+20201229,1440,2660,2665,2660,2665,187438
+20201229,1441,2665,2670,2660,2665,657328
+20201229,1442,2665,2670,2660,2660,355377
+20201229,1443,2660,2670,2660,2660,278937
+20201229,1444,2665,2665,2660,2665,44147
+20201229,1445,2665,2665,2655,2660,565018
+20201229,1446,2660,2665,2655,2660,563983
+20201229,1447,2655,2665,2655,2660,505730
+20201229,1448,2660,2665,2660,2660,99730
+20201229,1449,2665,2670,2660,2665,841707
+20201229,1450,2665,2670,2660,2665,388222
+20201229,1451,2670,2670,2660,2665,1230812
+20201229,1452,2665,2665,2655,2660,639362
+20201229,1453,2660,2665,2660,2660,329540
+20201229,1454,2660,2665,2655,2660,371181
+20201229,1455,2660,2665,2655,2655,68607
+20201229,1456,2655,2660,2655,2655,58972
+20201229,1457,2655,2660,2650,2655,1426222
+20201229,1458,2655,2655,2650,2650,212310
+20201229,1459,2650,2660,2650,2655,1261421
+20201229,1500,2655,2660,2650,2650,350919
+20201229,1501,2655,2655,2650,2650,1043448
+20201229,1502,2650,2655,2645,2645,1860376
+20201229,1503,2650,2650,2645,2645,286540
+20201229,1504,2645,2650,2645,2645,298240
+20201229,1505,2645,2650,2645,2650,1253604
+20201229,1506,2650,2655,2645,2655,960873
+20201229,1507,2650,2655,2650,2650,90868
+20201229,1508,2650,2655,2650,2655,265696
+20201229,1509,2650,2655,2645,2650,754380
+20201229,1510,2650,2655,2645,2655,578635
+20201229,1511,2655,2655,2650,2655,182844
+20201229,1512,2655,2655,2650,2650,197863
+20201229,1513,2650,2655,2650,2650,267095
+20201229,1514,2650,2650,2645,2650,464132
+20201229,1515,2650,2655,2645,2645,697691
+20201229,1516,2650,2655,2645,2650,710687
+20201229,1517,2645,2655,2645,2650,355407
+20201229,1518,2655,2655,2645,2645,260089
+20201229,1519,2645,2650,2645,2650,333394
+20201229,1520,2650,2655,2645,2650,1264775
+20201229,1530,2640,2640,2640,2640,3014152