init

resources/hts/252670_20200703.csv

@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20200703,0901,5170,5175,5130,5145,4640953
+20200703,0902,5145,5150,5130,5145,2729572
+20200703,0903,5140,5145,5135,5140,1555562
+20200703,0904,5140,5170,5135,5160,1355061
+20200703,0905,5160,5175,5155,5170,1355601
+20200703,0906,5170,5185,5165,5180,1445295
+20200703,0907,5185,5195,5170,5180,1355067
+20200703,0908,5180,5190,5175,5180,524357
+20200703,0909,5180,5180,5170,5180,672455
+20200703,0910,5175,5180,5170,5180,255894
+20200703,0911,5180,5190,5175,5185,959824
+20200703,0912,5180,5190,5180,5190,298937
+20200703,0913,5190,5200,5185,5195,983823
+20200703,0914,5200,5205,5195,5200,1057714
+20200703,0915,5200,5205,5190,5195,748995
+20200703,0916,5200,5200,5185,5185,408798
+20200703,0917,5190,5195,5185,5190,215583
+20200703,0918,5185,5190,5175,5180,511509
+20200703,0919,5180,5190,5175,5180,545592
+20200703,0920,5180,5185,5170,5175,336188
+20200703,0921,5180,5185,5170,5185,435618
+20200703,0922,5185,5185,5170,5175,286804
+20200703,0923,5175,5180,5165,5170,578095
+20200703,0924,5170,5175,5165,5170,209582
+20200703,0925,5175,5175,5165,5175,685872
+20200703,0926,5175,5180,5170,5175,502928
+20200703,0927,5170,5180,5170,5180,314499
+20200703,0928,5180,5190,5175,5185,380222
+20200703,0929,5190,5190,5175,5175,593368
+20200703,0930,5180,5185,5175,5185,344232
+20200703,0931,5180,5190,5180,5180,511973
+20200703,0932,5185,5195,5185,5195,758290
+20200703,0933,5195,5205,5190,5195,881148
+20200703,0934,5195,5200,5195,5195,315538
+20200703,0935,5200,5210,5195,5205,1255681
+20200703,0936,5205,5210,5195,5200,382117
+20200703,0937,5200,5205,5195,5200,318845
+20200703,0938,5195,5200,5190,5195,285008
+20200703,0939,5195,5200,5190,5200,430905
+20200703,0940,5200,5205,5200,5205,145280
+20200703,0941,5205,5210,5200,5205,957833
+20200703,0942,5205,5210,5200,5205,590704
+20200703,0943,5205,5205,5190,5195,752590
+20200703,0944,5195,5200,5195,5195,171472
+20200703,0945,5195,5195,5190,5195,232252
+20200703,0946,5190,5200,5190,5195,282439
+20200703,0947,5195,5205,5195,5200,358742
+20200703,0948,5200,5210,5195,5210,589331
+20200703,0949,5210,5215,5205,5210,607646
+20200703,0950,5210,5210,5200,5200,482439
+20200703,0951,5205,5205,5195,5200,190206
+20200703,0952,5200,5200,5190,5195,351792
+20200703,0953,5195,5195,5190,5190,118774
+20200703,0954,5190,5195,5185,5195,629072
+20200703,0955,5190,5195,5185,5195,163469
+20200703,0956,5195,5195,5185,5190,303576
+20200703,0957,5190,5190,5175,5180,627219
+20200703,0958,5175,5180,5165,5170,1164354
+20200703,0959,5170,5175,5165,5175,435777
+20200703,1000,5175,5175,5165,5175,360843
+20200703,1001,5175,5180,5170,5170,206187
+20200703,1002,5175,5180,5170,5175,403994
+20200703,1003,5175,5185,5175,5180,223831
+20200703,1004,5185,5185,5175,5175,205619
+20200703,1005,5175,5175,5170,5175,147914
+20200703,1006,5170,5175,5165,5170,666698
+20200703,1007,5170,5170,5165,5170,775477
+20200703,1008,5170,5170,5165,5165,133659
+20200703,1009,5170,5170,5160,5160,407418
+20200703,1010,5165,5165,5160,5165,426311
+20200703,1011,5160,5165,5155,5160,634344
+20200703,1012,5155,5165,5155,5160,318494
+20200703,1013,5160,5165,5155,5165,338889
+20200703,1014,5165,5165,5150,5155,1223727
+20200703,1015,5155,5160,5150,5155,225136
+20200703,1016,5155,5160,5150,5155,399871
+20200703,1017,5155,5155,5135,5135,2503145
+20200703,1018,5135,5140,5130,5140,1486508
+20200703,1019,5140,5145,5130,5140,677175
+20200703,1020,5140,5145,5135,5145,897932
+20200703,1021,5140,5145,5135,5140,884553
+20200703,1022,5140,5145,5135,5140,677217
+20200703,1023,5140,5140,5135,5140,339289
+20200703,1024,5140,5140,5130,5135,1084729
+20200703,1025,5130,5140,5125,5140,2060148
+20200703,1026,5140,5140,5130,5140,323839
+20200703,1027,5140,5145,5135,5145,368405
+20200703,1028,5140,5145,5140,5140,238169
+20200703,1029,5145,5150,5140,5150,347000
+20200703,1030,5150,5150,5145,5150,608982
+20200703,1031,5150,5150,5140,5140,528321
+20200703,1032,5145,5145,5135,5140,167502
+20200703,1033,5135,5150,5135,5135,438455
+20200703,1034,5135,5145,5135,5145,674791
+20200703,1035,5145,5150,5140,5145,363448
+20200703,1036,5145,5150,5140,5145,73539
+20200703,1037,5145,5155,5140,5155,386371
+20200703,1038,5150,5160,5150,5155,991540
+20200703,1039,5155,5165,5150,5155,857323
+20200703,1040,5155,5160,5150,5150,208787
+20200703,1041,5150,5155,5145,5155,369531
+20200703,1042,5155,5165,5155,5165,426051
+20200703,1043,5160,5170,5160,5170,679044
+20200703,1044,5165,5170,5160,5165,167344
+20200703,1045,5160,5165,5155,5160,243444
+20200703,1046,5160,5160,5150,5150,331300
+20200703,1047,5150,5155,5145,5150,220439
+20200703,1048,5150,5155,5145,5150,233571
+20200703,1049,5150,5150,5140,5140,387579
+20200703,1050,5145,5150,5140,5145,261920
+20200703,1051,5145,5150,5140,5145,95663
+20200703,1052,5145,5145,5140,5140,142133
+20200703,1053,5140,5145,5135,5140,1127798
+20200703,1054,5140,5140,5135,5140,124026
+20200703,1055,5140,5145,5135,5145,289670
+20200703,1056,5140,5145,5135,5140,192939
+20200703,1057,5140,5140,5130,5135,870949
+20200703,1058,5135,5145,5135,5145,483742
+20200703,1059,5145,5150,5140,5150,354995
+20200703,1100,5150,5160,5145,5155,481504
+20200703,1101,5155,5160,5150,5160,235123
+20200703,1102,5160,5160,5150,5155,173606
+20200703,1103,5155,5155,5140,5145,258516
+20200703,1104,5145,5150,5140,5140,110734
+20200703,1105,5145,5145,5135,5140,318570
+20200703,1106,5140,5145,5135,5145,88978
+20200703,1107,5140,5145,5130,5140,625718
+20200703,1108,5140,5140,5135,5140,93900
+20200703,1109,5135,5140,5130,5135,348444
+20200703,1110,5140,5140,5130,5135,114903
+20200703,1111,5135,5140,5130,5135,1187845
+20200703,1112,5135,5145,5130,5140,381528
+20200703,1113,5145,5145,5130,5135,372176
+20200703,1114,5135,5140,5130,5140,176350
+20200703,1115,5135,5145,5135,5140,206234
+20200703,1116,5140,5140,5135,5140,41332
+20200703,1117,5140,5140,5130,5135,244533
+20200703,1118,5135,5135,5130,5135,31626
+20200703,1119,5135,5140,5130,5135,221764
+20200703,1120,5135,5140,5130,5135,92165
+20200703,1121,5140,5145,5135,5145,383042
+20200703,1122,5140,5150,5140,5150,437572
+20200703,1123,5145,5150,5140,5140,160264
+20200703,1124,5140,5145,5135,5140,63666
+20200703,1125,5140,5145,5135,5145,97985
+20200703,1126,5145,5145,5140,5145,136110
+20200703,1127,5145,5150,5140,5145,274926
+20200703,1128,5140,5145,5135,5135,92835
+20200703,1129,5140,5140,5135,5140,102038
+20200703,1130,5140,5145,5135,5145,75669
+20200703,1131,5145,5155,5140,5150,518165
+20200703,1132,5150,5155,5140,5145,140140
+20200703,1133,5145,5145,5130,5135,947524
+20200703,1134,5135,5140,5130,5135,241425
+20200703,1135,5135,5140,5135,5140,76385
+20200703,1136,5135,5140,5130,5135,327145
+20200703,1137,5135,5135,5130,5135,84909
+20200703,1138,5135,5135,5130,5135,28938
+20200703,1139,5135,5135,5130,5135,532259
+20200703,1140,5130,5135,5130,5130,72420
+20200703,1141,5135,5135,5130,5135,36519
+20200703,1142,5135,5140,5130,5135,151343
+20200703,1143,5135,5140,5135,5140,66101
+20200703,1144,5135,5140,5130,5135,265866
+20200703,1145,5135,5145,5135,5145,474217
+20200703,1146,5145,5145,5135,5140,72944
+20200703,1147,5135,5140,5135,5140,53833
+20200703,1148,5140,5145,5135,5145,107711
+20200703,1149,5145,5150,5140,5145,413381
+20200703,1150,5150,5150,5140,5145,225148
+20200703,1151,5145,5145,5140,5145,124279
+20200703,1152,5140,5145,5135,5140,138430
+20200703,1153,5140,5140,5140,5140,75384
+20200703,1154,5140,5145,5135,5145,23011
+20200703,1155,5140,5145,5140,5145,3975
+20200703,1156,5145,5150,5140,5150,193439
+20200703,1157,5150,5155,5145,5150,642339
+20200703,1158,5155,5155,5145,5150,551546
+20200703,1159,5150,5155,5145,5150,69212
+20200703,1200,5150,5155,5145,5150,79679
+20200703,1201,5150,5150,5140,5150,288691
+20200703,1202,5150,5150,5145,5150,32528
+20200703,1203,5150,5155,5150,5150,210694
+20200703,1204,5155,5160,5150,5155,460760
+20200703,1205,5155,5165,5155,5160,658695
+20200703,1206,5160,5160,5155,5155,76714
+20200703,1207,5160,5160,5145,5145,97858
+20200703,1208,5145,5150,5140,5140,114834
+20200703,1209,5145,5150,5140,5145,146838
+20200703,1210,5145,5150,5145,5145,20220
+20200703,1211,5150,5150,5145,5150,119609
+20200703,1212,5150,5155,5145,5150,220550
+20200703,1213,5150,5155,5145,5150,18125
+20200703,1214,5150,5155,5145,5150,47998
+20200703,1215,5150,5155,5145,5155,58665
+20200703,1216,5150,5155,5150,5155,16314
+20200703,1217,5150,5155,5150,5155,20049
+20200703,1218,5150,5155,5150,5155,94605
+20200703,1219,5155,5165,5150,5160,595564
+20200703,1220,5160,5160,5150,5155,321557
+20200703,1221,5155,5155,5150,5150,44600
+20200703,1222,5155,5155,5150,5150,56720
+20200703,1223,5150,5155,5150,5150,238442
+20200703,1224,5150,5150,5145,5150,70712
+20200703,1225,5150,5150,5140,5145,308443
+20200703,1226,5140,5150,5140,5145,225020
+20200703,1227,5145,5145,5140,5145,23332
+20200703,1228,5145,5145,5140,5145,61414
+20200703,1229,5145,5145,5140,5145,292489
+20200703,1230,5145,5145,5140,5145,117980
+20200703,1231,5145,5145,5140,5140,38797
+20200703,1232,5145,5145,5140,5145,213478
+20200703,1233,5145,5145,5140,5140,3663
+20200703,1234,5145,5145,5140,5145,219686
+20200703,1235,5145,5145,5140,5140,141355
+20200703,1236,5145,5145,5140,5140,44204
+20200703,1237,5140,5145,5135,5135,582519
+20200703,1238,5135,5140,5135,5140,38047
+20200703,1239,5140,5140,5135,5140,36589
+20200703,1240,5140,5145,5135,5140,118430
+20200703,1241,5145,5145,5140,5140,184699
+20200703,1242,5140,5140,5135,5140,101004
+20200703,1243,5140,5145,5135,5140,29976
+20200703,1244,5140,5140,5130,5135,908191
+20200703,1245,5135,5135,5125,5130,1410903
+20200703,1246,5130,5135,5125,5130,394131
+20200703,1247,5130,5135,5125,5130,281395
+20200703,1248,5130,5135,5125,5135,263547
+20200703,1249,5135,5135,5130,5130,27826
+20200703,1250,5130,5135,5130,5130,51214
+20200703,1251,5130,5135,5130,5130,142547
+20200703,1252,5135,5135,5130,5135,25208
+20200703,1253,5135,5135,5130,5135,40955
+20200703,1254,5130,5135,5130,5130,40712
+20200703,1255,5130,5140,5130,5135,213524
+20200703,1256,5135,5140,5130,5140,97083
+20200703,1257,5135,5140,5135,5140,245217
+20200703,1258,5135,5145,5135,5140,483768
+20200703,1259,5140,5140,5135,5135,9477
+20200703,1300,5135,5140,5135,5135,33207
+20200703,1301,5135,5140,5135,5135,74407
+20200703,1302,5140,5140,5135,5140,189879
+20200703,1303,5145,5145,5135,5145,84119
+20200703,1304,5140,5160,5140,5155,2012650
+20200703,1305,5155,5155,5145,5145,401083
+20200703,1306,5145,5150,5145,5150,117973
+20200703,1307,5150,5155,5145,5155,239130
+20200703,1308,5150,5160,5150,5155,689156
+20200703,1309,5155,5160,5150,5155,114503
+20200703,1310,5155,5160,5150,5155,127040
+20200703,1311,5155,5155,5150,5155,31773
+20200703,1312,5155,5155,5145,5150,249864
+20200703,1313,5150,5150,5145,5150,43908
+20200703,1314,5150,5150,5145,5150,19731
+20200703,1315,5150,5150,5145,5145,41980
+20200703,1316,5145,5160,5145,5160,585692
+20200703,1317,5160,5160,5150,5150,176577
+20200703,1318,5150,5150,5145,5150,40422
+20200703,1319,5150,5150,5145,5145,18518
+20200703,1320,5145,5150,5140,5145,324853
+20200703,1321,5145,5150,5145,5150,4608
+20200703,1322,5150,5150,5145,5150,13458
+20200703,1323,5150,5150,5140,5140,597508
+20200703,1324,5145,5145,5140,5140,120127
+20200703,1325,5140,5150,5140,5150,43856
+20200703,1326,5145,5155,5145,5150,356541
+20200703,1327,5150,5150,5140,5145,122334
+20200703,1328,5140,5145,5140,5145,88952
+20200703,1329,5145,5150,5140,5145,215297
+20200703,1330,5145,5150,5145,5145,7805
+20200703,1331,5150,5150,5145,5150,8228
+20200703,1332,5150,5150,5145,5150,15680
+20200703,1333,5150,5155,5145,5150,572550
+20200703,1334,5150,5155,5145,5150,202873
+20200703,1335,5150,5155,5145,5150,67190
+20200703,1336,5145,5150,5145,5145,18298
+20200703,1337,5145,5155,5145,5155,214953
+20200703,1338,5155,5155,5150,5150,116857
+20200703,1339,5150,5155,5145,5145,231201
+20200703,1340,5150,5150,5145,5145,17048
+20200703,1341,5150,5150,5145,5150,51228
+20200703,1342,5150,5155,5145,5150,92836
+20200703,1343,5150,5155,5150,5155,20128
+20200703,1344,5150,5160,5150,5160,867196
+20200703,1345,5160,5160,5150,5155,574676
+20200703,1346,5155,5160,5155,5155,162833
+20200703,1347,5155,5155,5150,5155,29074
+20200703,1348,5155,5160,5150,5160,116913
+20200703,1349,5160,5170,5155,5165,728417
+20200703,1350,5165,5165,5155,5165,194288
+20200703,1351,5160,5165,5160,5165,50512
+20200703,1352,5165,5165,5155,5160,118084
+20200703,1353,5160,5160,5155,5155,190013
+20200703,1354,5155,5160,5155,5155,12571
+20200703,1355,5160,5160,5155,5160,315218
+20200703,1356,5160,5160,5155,5155,179285
+20200703,1357,5155,5155,5150,5155,228231
+20200703,1358,5155,5160,5150,5155,140369
+20200703,1359,5155,5160,5155,5155,35127
+20200703,1400,5160,5160,5155,5160,265072
+20200703,1401,5160,5160,5155,5160,155391
+20200703,1402,5160,5165,5160,5165,204783
+20200703,1403,5165,5170,5160,5160,376112
+20200703,1404,5160,5165,5155,5155,499429
+20200703,1405,5155,5160,5150,5155,180313
+20200703,1406,5155,5155,5150,5155,173089
+20200703,1407,5155,5160,5150,5155,103702
+20200703,1408,5155,5160,5155,5160,177437
+20200703,1409,5160,5165,5155,5160,463946
+20200703,1410,5160,5165,5155,5160,248918
+20200703,1411,5160,5160,5155,5155,421673
+20200703,1412,5155,5165,5155,5160,252496
+20200703,1413,5160,5165,5160,5160,113279
+20200703,1414,5160,5160,5155,5160,43503
+20200703,1415,5160,5160,5155,5160,48062
+20200703,1416,5160,5160,5155,5160,194473
+20200703,1417,5155,5160,5155,5155,14553
+20200703,1418,5155,5160,5155,5155,5926
+20200703,1419,5160,5160,5155,5160,319102
+20200703,1420,5160,5165,5155,5160,94664
+20200703,1421,5160,5165,5155,5160,177180
+20200703,1422,5165,5175,5165,5175,1293604
+20200703,1423,5170,5170,5165,5165,535182
+20200703,1424,5165,5170,5165,5170,46062
+20200703,1425,5170,5170,5160,5170,403260
+20200703,1426,5170,5170,5160,5165,206333
+20200703,1427,5165,5170,5160,5160,457740
+20200703,1428,5160,5165,5160,5165,27809
+20200703,1429,5160,5165,5155,5155,414557
+20200703,1430,5160,5160,5150,5155,329112
+20200703,1431,5150,5155,5145,5150,453848
+20200703,1432,5145,5155,5145,5150,485863
+20200703,1433,5150,5150,5140,5145,567848
+20200703,1434,5145,5150,5140,5145,261272
+20200703,1435,5145,5145,5140,5145,235503
+20200703,1436,5145,5145,5140,5140,50499
+20200703,1437,5140,5145,5140,5145,25756
+20200703,1438,5145,5150,5140,5145,247454
+20200703,1439,5145,5145,5140,5145,142957
+20200703,1440,5145,5145,5140,5145,22992
+20200703,1441,5145,5145,5140,5145,20294
+20200703,1442,5140,5145,5140,5145,672738
+20200703,1443,5145,5145,5135,5140,227464
+20200703,1444,5135,5140,5135,5135,722281
+20200703,1445,5135,5140,5130,5135,1235293
+20200703,1446,5130,5140,5130,5140,301185
+20200703,1447,5140,5140,5135,5135,205093
+20200703,1448,5140,5140,5135,5135,31926
+20200703,1449,5140,5145,5135,5140,564902
+20200703,1450,5140,5140,5135,5140,381382
+20200703,1451,5140,5140,5130,5135,242712
+20200703,1452,5135,5140,5130,5135,205898
+20200703,1453,5135,5135,5130,5135,47733
+20200703,1454,5130,5135,5130,5130,57358
+20200703,1455,5130,5135,5125,5135,1215479
+20200703,1456,5130,5135,5130,5135,201188
+20200703,1457,5135,5135,5130,5135,277034
+20200703,1458,5135,5135,5130,5135,642103
+20200703,1459,5130,5135,5130,5130,285719
+20200703,1500,5130,5135,5125,5130,254296
+20200703,1501,5130,5130,5125,5130,1765556
+20200703,1502,5130,5135,5125,5130,398185
+20200703,1503,5135,5135,5125,5130,549771
+20200703,1504,5130,5135,5125,5125,434297
+20200703,1505,5125,5135,5125,5135,301132
+20200703,1506,5130,5130,5125,5130,84983
+20200703,1507,5125,5130,5125,5125,560077
+20200703,1508,5130,5130,5125,5125,156049
+20200703,1509,5125,5130,5120,5120,286121
+20200703,1510,5120,5125,5115,5120,1832407
+20200703,1511,5120,5125,5115,5125,427828
+20200703,1512,5125,5125,5115,5120,366300
+20200703,1513,5120,5125,5115,5120,459900
+20200703,1514,5120,5125,5115,5115,152539
+20200703,1515,5120,5120,5110,5115,746437
+20200703,1516,5110,5115,5105,5110,934394
+20200703,1517,5110,5110,5100,5105,895305
+20200703,1518,5105,5115,5100,5110,1218599
+20200703,1519,5110,5115,5105,5110,299022
+20200703,1520,5115,5115,5110,5110,980263
+20200703,1530,5115,5115,5115,5115,1801748