init

resources/hts/122630_20200820.csv

@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20200820,0901,14885,14885,14795,14805,497444
+20200820,0902,14805,14895,14790,14890,563532
+20200820,0903,14885,14895,14850,14850,293977
+20200820,0904,14855,14885,14825,14880,248377
+20200820,0905,14880,14905,14870,14895,254069
+20200820,0906,14890,14895,14860,14885,187715
+20200820,0907,14885,14900,14850,14865,212695
+20200820,0908,14865,14885,14855,14860,131282
+20200820,0909,14860,14900,14850,14895,170712
+20200820,0910,14895,14900,14855,14870,108412
+20200820,0911,14870,14875,14855,14865,105814
+20200820,0912,14860,14880,14860,14870,142729
+20200820,0913,14875,14905,14875,14895,178289
+20200820,0914,14895,14895,14865,14880,96697
+20200820,0915,14880,14890,14870,14885,37972
+20200820,0916,14885,14930,14880,14925,232548
+20200820,0917,14930,14965,14925,14960,308548
+20200820,0918,14960,14975,14945,14960,215962
+20200820,0919,14955,14975,14950,14970,93030
+20200820,0920,14970,14975,14935,14945,121088
+20200820,0921,14945,14965,14940,14945,79557
+20200820,0922,14945,14960,14930,14955,133845
+20200820,0923,14965,14980,14945,14980,90942
+20200820,0924,14980,14995,14970,14980,195970
+20200820,0925,14980,14995,14975,14975,80961
+20200820,0926,14975,14985,14960,14965,45643
+20200820,0927,14965,14975,14955,14960,52823
+20200820,0928,14965,14985,14955,14975,57851
+20200820,0929,14975,14975,14945,14955,61128
+20200820,0930,14950,14955,14915,14915,66306
+20200820,0931,14915,14930,14910,14915,153719
+20200820,0932,14920,14950,14915,14940,148515
+20200820,0933,14940,14965,14940,14960,76387
+20200820,0934,14960,14975,14945,14950,60168
+20200820,0935,14950,14965,14935,14945,75462
+20200820,0936,14945,14970,14945,14965,51745
+20200820,0937,14960,14965,14925,14925,145318
+20200820,0938,14925,14935,14910,14915,101366
+20200820,0939,14910,14920,14900,14900,199015
+20200820,0940,14900,14910,14885,14885,205348
+20200820,0941,14880,14895,14870,14890,206546
+20200820,0942,14895,14895,14845,14860,263091
+20200820,0943,14855,14855,14825,14840,187277
+20200820,0944,14845,14850,14825,14830,179662
+20200820,0945,14830,14835,14815,14815,180398
+20200820,0946,14815,14825,14780,14790,400272
+20200820,0947,14785,14790,14760,14775,291671
+20200820,0948,14780,14780,14750,14760,230399
+20200820,0949,14755,14780,14750,14775,215312
+20200820,0950,14770,14770,14740,14760,262906
+20200820,0951,14760,14820,14750,14805,385301
+20200820,0952,14815,14840,14805,14820,306195
+20200820,0953,14825,14825,14800,14820,156398
+20200820,0954,14820,14820,14805,14815,78966
+20200820,0955,14810,14810,14770,14780,147610
+20200820,0956,14775,14790,14770,14775,93858
+20200820,0957,14775,14775,14750,14760,323840
+20200820,0958,14760,14760,14735,14745,228966
+20200820,0959,14745,14745,14715,14720,258989
+20200820,1000,14720,14775,14720,14765,213778
+20200820,1001,14760,14765,14740,14740,127358
+20200820,1002,14740,14775,14735,14765,160327
+20200820,1003,14765,14775,14735,14745,208147
+20200820,1004,14745,14745,14705,14710,268852
+20200820,1005,14710,14735,14705,14720,218542
+20200820,1006,14720,14740,14715,14730,240686
+20200820,1007,14730,14735,14675,14690,413262
+20200820,1008,14690,14705,14680,14700,268061
+20200820,1009,14700,14700,14680,14685,243378
+20200820,1010,14685,14685,14645,14660,1052621
+20200820,1011,14660,14660,14620,14630,403950
+20200820,1012,14630,14690,14625,14660,323190
+20200820,1013,14660,14670,14650,14665,125839
+20200820,1014,14665,14700,14660,14680,175489
+20200820,1015,14685,14690,14630,14640,294882
+20200820,1016,14640,14665,14630,14650,201955
+20200820,1017,14650,14650,14630,14650,170633
+20200820,1018,14650,14655,14630,14630,166973
+20200820,1019,14630,14635,14610,14620,218455
+20200820,1020,14615,14620,14600,14605,239813
+20200820,1021,14600,14615,14585,14595,282775
+20200820,1022,14590,14590,14570,14580,344984
+20200820,1023,14580,14590,14570,14575,175181
+20200820,1024,14575,14580,14555,14560,295887
+20200820,1025,14555,14555,14525,14530,473811
+20200820,1026,14535,14555,14525,14540,274339
+20200820,1027,14545,14545,14530,14535,265760
+20200820,1028,14535,14555,14530,14550,317001
+20200820,1029,14550,14570,14540,14570,234771
+20200820,1030,14570,14590,14560,14580,217508
+20200820,1031,14580,14585,14540,14555,492098
+20200820,1032,14550,14555,14520,14540,223279
+20200820,1033,14540,14570,14530,14535,170294
+20200820,1034,14535,14535,14510,14515,275377
+20200820,1035,14515,14540,14510,14515,164376
+20200820,1036,14515,14515,14480,14515,563272
+20200820,1037,14510,14560,14510,14530,420853
+20200820,1038,14530,14540,14485,14515,252946
+20200820,1039,14520,14520,14485,14500,215816
+20200820,1040,14495,14520,14485,14490,219244
+20200820,1041,14490,14495,14460,14470,365419
+20200820,1042,14470,14470,14445,14455,271679
+20200820,1043,14450,14460,14430,14435,226930
+20200820,1044,14435,14465,14430,14455,355982
+20200820,1045,14455,14455,14400,14410,377405
+20200820,1046,14405,14410,14370,14385,535101
+20200820,1047,14390,14425,14385,14415,357610
+20200820,1048,14420,14430,14390,14395,350890
+20200820,1049,14395,14415,14370,14385,338043
+20200820,1050,14385,14395,14360,14370,500959
+20200820,1051,14370,14370,14335,14350,371634
+20200820,1052,14355,14380,14345,14350,311504
+20200820,1053,14345,14350,14315,14315,272791
+20200820,1054,14320,14340,14280,14285,567007
+20200820,1055,14285,14335,14285,14335,423095
+20200820,1056,14330,14330,14290,14315,554499
+20200820,1057,14310,14325,14295,14305,390856
+20200820,1058,14305,14380,14295,14375,407777
+20200820,1059,14375,14385,14360,14370,509911
+20200820,1100,14370,14405,14365,14400,470635
+20200820,1101,14400,14400,14375,14390,316871
+20200820,1102,14390,14410,14380,14380,400412
+20200820,1103,14380,14420,14380,14420,344322
+20200820,1104,14420,14435,14410,14430,395675
+20200820,1105,14430,14450,14410,14420,412841
+20200820,1106,14420,14420,14385,14400,458698
+20200820,1107,14395,14435,14395,14420,223050
+20200820,1108,14425,14440,14410,14415,316836
+20200820,1109,14420,14445,14415,14440,367054
+20200820,1110,14445,14455,14430,14455,359201
+20200820,1111,14450,14450,14385,14390,502508
+20200820,1112,14390,14410,14380,14400,230907
+20200820,1113,14400,14400,14350,14360,286154
+20200820,1114,14355,14375,14350,14365,272010
+20200820,1115,14360,14365,14345,14355,139689
+20200820,1116,14360,14380,14335,14370,207731
+20200820,1117,14370,14385,14340,14345,189529
+20200820,1118,14345,14360,14340,14355,119965
+20200820,1119,14360,14385,14350,14385,198445
+20200820,1120,14380,14405,14375,14400,270742
+20200820,1121,14395,14395,14360,14380,235612
+20200820,1122,14380,14400,14365,14395,221673
+20200820,1123,14395,14410,14390,14400,126727
+20200820,1124,14405,14405,14380,14395,212855
+20200820,1125,14400,14405,14380,14380,98932
+20200820,1126,14380,14380,14330,14335,347068
+20200820,1127,14340,14350,14330,14330,200791
+20200820,1128,14330,14335,14315,14315,248046
+20200820,1129,14310,14315,14280,14295,516120
+20200820,1130,14295,14315,14290,14300,196054
+20200820,1131,14300,14320,14280,14315,232758
+20200820,1132,14320,14320,14300,14305,327111
+20200820,1133,14305,14320,14295,14315,88962
+20200820,1134,14315,14320,14290,14290,97479
+20200820,1135,14290,14290,14260,14260,412387
+20200820,1136,14260,14280,14255,14280,206886
+20200820,1137,14280,14295,14260,14270,131734
+20200820,1138,14265,14280,14260,14280,149324
+20200820,1139,14280,14280,14250,14255,151213
+20200820,1140,14255,14275,14245,14270,226664
+20200820,1141,14265,14275,14245,14255,115153
+20200820,1142,14255,14255,14235,14240,119205
+20200820,1143,14240,14255,14235,14235,201059
+20200820,1144,14240,14240,14215,14220,245840
+20200820,1145,14215,14230,14210,14220,180370
+20200820,1146,14220,14225,14205,14215,204216
+20200820,1147,14215,14215,14190,14190,463705
+20200820,1148,14195,14225,14185,14220,163967
+20200820,1149,14220,14240,14215,14225,189688
+20200820,1150,14225,14270,14220,14245,418843
+20200820,1151,14245,14265,14230,14255,135204
+20200820,1152,14255,14255,14225,14230,183120
+20200820,1153,14235,14280,14230,14280,167003
+20200820,1154,14275,14280,14265,14275,155918
+20200820,1155,14280,14280,14245,14260,208027
+20200820,1156,14260,14275,14245,14270,217822
+20200820,1157,14270,14275,14245,14250,156971
+20200820,1158,14250,14265,14245,14260,81795
+20200820,1159,14260,14265,14245,14260,161417
+20200820,1200,14265,14275,14250,14250,111586
+20200820,1201,14255,14265,14235,14240,138927
+20200820,1202,14245,14245,14220,14230,149755
+20200820,1203,14230,14230,14200,14205,187765
+20200820,1204,14205,14215,14195,14210,104877
+20200820,1205,14210,14210,14190,14195,142276
+20200820,1206,14195,14210,14190,14200,119609
+20200820,1207,14200,14200,14180,14185,188609
+20200820,1208,14185,14195,14175,14195,172281
+20200820,1209,14195,14195,14170,14170,125945
+20200820,1210,14175,14175,14160,14160,125734
+20200820,1211,14160,14165,14135,14145,237693
+20200820,1212,14140,14150,14125,14150,298755
+20200820,1213,14145,14180,14140,14170,229267
+20200820,1214,14170,14170,14135,14140,171952
+20200820,1215,14135,14160,14120,14160,331519
+20200820,1216,14160,14165,14125,14145,139497
+20200820,1217,14145,14180,14140,14175,197970
+20200820,1218,14180,14185,14165,14175,147362
+20200820,1219,14175,14195,14170,14175,180708
+20200820,1220,14180,14180,14155,14160,126668
+20200820,1221,14160,14160,14140,14150,118304
+20200820,1222,14160,14165,14145,14160,55033
+20200820,1223,14155,14220,14150,14220,324768
+20200820,1224,14220,14230,14200,14205,284269
+20200820,1225,14205,14245,14205,14240,278156
+20200820,1226,14245,14270,14240,14255,349861
+20200820,1227,14255,14260,14235,14240,259942
+20200820,1228,14245,14245,14230,14240,156551
+20200820,1229,14240,14275,14240,14245,208848
+20200820,1230,14250,14275,14250,14275,207981
+20200820,1231,14280,14280,14230,14235,198878
+20200820,1232,14240,14280,14235,14280,240407
+20200820,1233,14280,14285,14250,14255,156478
+20200820,1234,14255,14270,14255,14265,112947
+20200820,1235,14265,14270,14250,14250,78258
+20200820,1236,14255,14255,14235,14235,154459
+20200820,1237,14240,14245,14230,14235,67885
+20200820,1238,14235,14240,14210,14210,200972
+20200820,1239,14210,14215,14190,14190,191348
+20200820,1240,14195,14200,14185,14195,208393
+20200820,1241,14190,14195,14180,14190,101776
+20200820,1242,14190,14200,14180,14200,113131
+20200820,1243,14200,14205,14190,14195,107903
+20200820,1244,14195,14220,14190,14205,110658
+20200820,1245,14205,14205,14180,14185,131110
+20200820,1246,14180,14190,14150,14155,233687
+20200820,1247,14150,14170,14145,14165,202141
+20200820,1248,14160,14170,14155,14170,44079
+20200820,1249,14170,14175,14165,14175,64385
+20200820,1250,14175,14175,14145,14145,149118
+20200820,1251,14155,14165,14140,14160,182876
+20200820,1252,14160,14165,14125,14140,211773
+20200820,1253,14135,14145,14120,14135,318850
+20200820,1254,14140,14140,14100,14115,321959
+20200820,1255,14110,14130,14100,14125,222662
+20200820,1256,14125,14165,14120,14160,147234
+20200820,1257,14160,14195,14150,14190,249552
+20200820,1258,14190,14195,14165,14175,191942
+20200820,1259,14180,14200,14180,14195,133126
+20200820,1300,14195,14205,14175,14180,334372
+20200820,1301,14185,14225,14180,14225,418103
+20200820,1302,14225,14225,14195,14210,172621
+20200820,1303,14210,14215,14200,14210,153564
+20200820,1304,14210,14215,14180,14185,119516
+20200820,1305,14185,14195,14170,14175,119969
+20200820,1306,14170,14195,14165,14195,84614
+20200820,1307,14195,14195,14160,14175,111204
+20200820,1308,14175,14195,14170,14175,83647
+20200820,1309,14180,14210,14175,14210,194713
+20200820,1310,14210,14220,14205,14210,189012
+20200820,1311,14215,14240,14215,14225,256466
+20200820,1312,14225,14235,14210,14235,119516
+20200820,1313,14235,14240,14215,14220,144748
+20200820,1314,14225,14235,14215,14230,128205
+20200820,1315,14230,14235,14210,14220,222315
+20200820,1316,14220,14245,14210,14240,267803
+20200820,1317,14240,14245,14225,14230,103669
+20200820,1318,14230,14260,14225,14225,276866
+20200820,1319,14230,14255,14230,14245,221165
+20200820,1320,14245,14250,14215,14215,179504
+20200820,1321,14215,14220,14185,14205,343883
+20200820,1322,14200,14210,14200,14205,116071
+20200820,1323,14200,14205,14175,14185,158801
+20200820,1324,14185,14185,14160,14175,142431
+20200820,1325,14175,14180,14155,14165,129496
+20200820,1326,14160,14175,14150,14155,144499
+20200820,1327,14150,14185,14150,14170,191787
+20200820,1328,14165,14195,14160,14195,102043
+20200820,1329,14190,14190,14175,14175,127729
+20200820,1330,14175,14185,14165,14175,125599
+20200820,1331,14175,14175,14165,14170,78385
+20200820,1332,14170,14170,14125,14130,196583
+20200820,1333,14130,14145,14120,14145,222890
+20200820,1334,14145,14170,14145,14160,243939
+20200820,1335,14165,14185,14165,14170,113544
+20200820,1336,14170,14170,14150,14150,92475
+20200820,1337,14145,14150,14130,14130,170587
+20200820,1338,14130,14140,14120,14130,207358
+20200820,1339,14135,14140,14125,14130,72699
+20200820,1340,14130,14130,14110,14110,252824
+20200820,1341,14110,14130,14110,14130,91317
+20200820,1342,14125,14135,14105,14105,110373
+20200820,1343,14110,14110,14085,14105,844438
+20200820,1344,14105,14145,14105,14145,454078
+20200820,1345,14145,14150,14130,14130,268376
+20200820,1346,14130,14145,14130,14140,59210
+20200820,1347,14140,14140,14115,14130,169038
+20200820,1348,14125,14125,14095,14115,97888
+20200820,1349,14110,14130,14105,14105,98462
+20200820,1350,14105,14115,14095,14100,69955
+20200820,1351,14100,14125,14095,14100,144579
+20200820,1352,14095,14120,14095,14115,93216
+20200820,1353,14115,14115,14100,14105,57148
+20200820,1354,14100,14110,14080,14085,276205
+20200820,1355,14085,14095,14070,14070,238626
+20200820,1356,14075,14080,14050,14070,421939
+20200820,1357,14070,14080,14060,14070,148215
+20200820,1358,14070,14095,14065,14085,158034
+20200820,1359,14080,14090,14065,14075,177605
+20200820,1400,14075,14085,14070,14070,134260
+20200820,1401,14070,14100,14065,14090,128110
+20200820,1402,14090,14105,14080,14100,171984
+20200820,1403,14100,14125,14095,14100,229520
+20200820,1404,14100,14105,14090,14105,125455
+20200820,1405,14105,14155,14105,14145,437453
+20200820,1406,14145,14175,14145,14165,267897
+20200820,1407,14165,14180,14160,14170,174113
+20200820,1408,14170,14205,14170,14185,360681
+20200820,1409,14185,14205,14185,14190,200025
+20200820,1410,14195,14200,14160,14170,326198
+20200820,1411,14170,14170,14155,14155,236010
+20200820,1412,14160,14180,14155,14175,75653
+20200820,1413,14175,14175,14150,14155,136342
+20200820,1414,14155,14165,14130,14130,161201
+20200820,1415,14130,14140,14130,14140,93754
+20200820,1416,14140,14145,14095,14105,251423
+20200820,1417,14110,14115,14100,14110,439647
+20200820,1418,14115,14115,14095,14100,118124
+20200820,1419,14105,14115,14100,14100,154923
+20200820,1420,14105,14115,14085,14095,136539
+20200820,1421,14100,14120,14095,14120,53752
+20200820,1422,14115,14145,14115,14130,207273
+20200820,1423,14130,14135,14090,14105,170969
+20200820,1424,14100,14105,14085,14085,196518
+20200820,1425,14090,14095,14075,14090,126746
+20200820,1426,14090,14100,14065,14065,231061
+20200820,1427,14065,14085,14050,14085,275903
+20200820,1428,14085,14085,14045,14045,446247
+20200820,1429,14050,14050,14020,14025,758484
+20200820,1430,14025,14050,14020,14035,291700
+20200820,1431,14040,14055,14040,14045,150527
+20200820,1432,14045,14055,14005,14010,323648
+20200820,1433,14010,14035,14000,14025,206200
+20200820,1434,14025,14035,14000,14005,172622
+20200820,1435,14005,14015,14000,14005,162692
+20200820,1436,14005,14020,13985,13990,596468
+20200820,1437,13990,14005,13985,13995,125887
+20200820,1438,14000,14020,13990,13995,212225
+20200820,1439,13995,14000,13965,13980,364502
+20200820,1440,13975,14005,13945,13945,472828
+20200820,1441,13945,13975,13930,13930,321759
+20200820,1442,13930,13945,13915,13925,364414
+20200820,1443,13925,13925,13900,13905,435214
+20200820,1444,13900,13920,13895,13905,409122
+20200820,1445,13905,13945,13900,13935,223173
+20200820,1446,13935,13955,13935,13935,293096
+20200820,1447,13935,13970,13935,13965,271209
+20200820,1448,13970,13985,13955,13970,339619
+20200820,1449,13975,13980,13945,13950,194349
+20200820,1450,13955,13960,13935,13940,264568
+20200820,1451,13940,13970,13940,13965,169867
+20200820,1452,13965,13980,13965,13965,139178
+20200820,1453,13965,13990,13960,13985,226090
+20200820,1454,13985,14020,13985,14000,407619
+20200820,1455,14005,14010,13990,14000,156603
+20200820,1456,14000,14000,13955,13970,323580
+20200820,1457,13965,13970,13945,13960,187373
+20200820,1458,13955,13960,13925,13930,318413
+20200820,1459,13935,13940,13925,13930,44022
+20200820,1500,13930,13950,13915,13920,210504
+20200820,1501,13920,13925,13900,13900,360212
+20200820,1502,13900,13945,13895,13940,201259
+20200820,1503,13940,13945,13915,13915,205795
+20200820,1504,13915,13915,13895,13905,191993
+20200820,1505,13905,13935,13900,13925,146700
+20200820,1506,13925,13935,13890,13910,173312
+20200820,1507,13905,13950,13905,13945,130291
+20200820,1508,13945,13955,13905,13915,345381
+20200820,1509,13915,13940,13905,13915,148229
+20200820,1510,13915,13920,13895,13895,420042
+20200820,1511,13900,13930,13895,13925,169125
+20200820,1512,13925,13930,13910,13915,191818
+20200820,1513,13915,13930,13910,13920,187436
+20200820,1514,13920,13930,13915,13920,107607
+20200820,1515,13920,13940,13920,13935,221092
+20200820,1516,13935,13955,13930,13940,258530
+20200820,1517,13940,13955,13940,13950,141101
+20200820,1518,13950,13975,13950,13970,303258
+20200820,1519,13970,14025,13970,14010,648594
+20200820,1520,14015,14020,13990,14010,577940
+20200820,1530,13960,13960,13960,13960,1351427