init

resources/hts/252670_20200804.csv

@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20200804,0901,4570,4580,4540,4550,3048207
+20200804,0902,4550,4550,4525,4540,1736835
+20200804,0903,4540,4545,4535,4540,1758908
+20200804,0904,4540,4540,4530,4535,1377611
+20200804,0905,4535,4545,4530,4540,738941
+20200804,0906,4535,4545,4530,4545,1078957
+20200804,0907,4540,4545,4535,4540,714928
+20200804,0908,4540,4545,4535,4540,496679
+20200804,0909,4545,4545,4530,4535,1173623
+20200804,0910,4535,4540,4530,4535,1266152
+20200804,0911,4535,4540,4530,4535,278746
+20200804,0912,4540,4555,4540,4550,2185198
+20200804,0913,4550,4550,4545,4550,426568
+20200804,0914,4550,4555,4545,4545,695808
+20200804,0915,4545,4545,4535,4545,361074
+20200804,0916,4545,4545,4530,4535,1146266
+20200804,0917,4540,4545,4530,4540,558618
+20200804,0918,4545,4545,4540,4540,201337
+20200804,0919,4545,4545,4525,4530,1772273
+20200804,0920,4525,4535,4520,4530,2011802
+20200804,0921,4530,4540,4525,4540,499947
+20200804,0922,4540,4545,4535,4545,768149
+20200804,0923,4540,4545,4535,4540,976864
+20200804,0924,4535,4540,4525,4530,668146
+20200804,0925,4525,4525,4515,4525,2163974
+20200804,0926,4520,4525,4515,4520,1240358
+20200804,0927,4525,4525,4510,4515,1859084
+20200804,0928,4515,4520,4510,4515,649094
+20200804,0929,4515,4515,4500,4500,2037593
+20200804,0930,4505,4515,4500,4515,1074398
+20200804,0931,4510,4515,4505,4515,1341001
+20200804,0932,4510,4520,4505,4515,676111
+20200804,0933,4515,4520,4510,4515,317997
+20200804,0934,4510,4515,4510,4515,339493
+20200804,0935,4515,4515,4505,4510,819568
+20200804,0936,4510,4515,4505,4515,367880
+20200804,0937,4510,4520,4510,4515,707272
+20200804,0938,4515,4515,4510,4510,825353
+20200804,0939,4510,4510,4500,4510,894727
+20200804,0940,4510,4515,4505,4510,262102
+20200804,0941,4510,4510,4500,4505,597176
+20200804,0942,4505,4510,4495,4500,1698043
+20200804,0943,4500,4500,4490,4495,709183
+20200804,0944,4495,4500,4490,4500,517349
+20200804,0945,4495,4500,4490,4495,1098995
+20200804,0946,4495,4495,4490,4495,1033737
+20200804,0947,4495,4495,4485,4490,1568269
+20200804,0948,4490,4495,4485,4490,713264
+20200804,0949,4490,4495,4485,4485,1033986
+20200804,0950,4485,4490,4485,4490,126596
+20200804,0951,4490,4495,4485,4490,413342
+20200804,0952,4490,4495,4485,4490,403792
+20200804,0953,4490,4495,4485,4495,385193
+20200804,0954,4495,4500,4490,4500,215043
+20200804,0955,4500,4500,4495,4500,102710
+20200804,0956,4500,4500,4490,4495,623680
+20200804,0957,4500,4500,4490,4490,410833
+20200804,0958,4495,4500,4490,4500,167601
+20200804,0959,4500,4500,4495,4500,213251
+20200804,1000,4500,4505,4495,4500,1032467
+20200804,1001,4500,4505,4495,4500,252736
+20200804,1002,4500,4510,4495,4505,413656
+20200804,1003,4500,4510,4500,4510,364688
+20200804,1004,4510,4510,4495,4500,630858
+20200804,1005,4500,4500,4490,4495,785216
+20200804,1006,4495,4495,4490,4495,122360
+20200804,1007,4495,4505,4495,4505,446929
+20200804,1008,4505,4505,4500,4500,52431
+20200804,1009,4500,4505,4500,4505,235490
+20200804,1010,4505,4505,4495,4505,574141
+20200804,1011,4505,4510,4500,4500,291268
+20200804,1012,4505,4505,4495,4505,587129
+20200804,1013,4500,4505,4500,4505,271803
+20200804,1014,4510,4510,4500,4510,104947
+20200804,1015,4510,4510,4495,4495,484484
+20200804,1016,4495,4510,4495,4505,437788
+20200804,1017,4510,4515,4500,4505,530677
+20200804,1018,4510,4510,4500,4505,98620
+20200804,1019,4500,4505,4500,4500,66222
+20200804,1020,4500,4505,4495,4500,432602
+20200804,1021,4500,4505,4495,4500,69189
+20200804,1022,4500,4505,4495,4505,174458
+20200804,1023,4500,4500,4495,4500,64890
+20200804,1024,4500,4505,4495,4505,58135
+20200804,1025,4505,4505,4500,4500,64785
+20200804,1026,4505,4505,4500,4505,17143
+20200804,1027,4505,4505,4500,4505,59927
+20200804,1028,4505,4510,4505,4505,427536
+20200804,1029,4505,4505,4500,4500,29346
+20200804,1030,4500,4505,4500,4500,424639
+20200804,1031,4500,4505,4500,4505,336488
+20200804,1032,4500,4505,4500,4505,153457
+20200804,1033,4505,4505,4500,4500,49673
+20200804,1034,4500,4505,4495,4500,427351
+20200804,1035,4500,4505,4500,4500,25610
+20200804,1036,4505,4505,4500,4500,35345
+20200804,1037,4505,4505,4500,4505,66250
+20200804,1038,4505,4505,4495,4505,307464
+20200804,1039,4500,4505,4500,4505,53707
+20200804,1040,4505,4505,4500,4505,48940
+20200804,1041,4505,4505,4495,4500,397391
+20200804,1042,4505,4505,4495,4500,66986
+20200804,1043,4495,4505,4495,4500,28354
+20200804,1044,4500,4505,4500,4505,18123
+20200804,1045,4505,4510,4500,4510,783068
+20200804,1046,4510,4515,4505,4515,448687
+20200804,1047,4515,4520,4510,4515,348612
+20200804,1048,4515,4515,4510,4510,180925
+20200804,1049,4510,4515,4505,4510,59520
+20200804,1050,4510,4510,4505,4510,60182
+20200804,1051,4510,4510,4505,4510,14455
+20200804,1052,4510,4515,4505,4515,65551
+20200804,1053,4510,4520,4510,4515,478827
+20200804,1054,4515,4520,4510,4515,190165
+20200804,1055,4515,4520,4515,4520,18853
+20200804,1056,4515,4520,4515,4515,399891
+20200804,1057,4520,4525,4515,4520,1155430
+20200804,1058,4520,4520,4515,4520,141122
+20200804,1059,4520,4520,4515,4520,20793
+20200804,1100,4520,4520,4515,4520,12029
+20200804,1101,4520,4525,4515,4515,351321
+20200804,1102,4515,4520,4515,4515,172500
+20200804,1103,4515,4520,4505,4510,394819
+20200804,1104,4510,4515,4505,4515,86446
+20200804,1105,4515,4520,4510,4515,410444
+20200804,1106,4515,4515,4510,4510,49714
+20200804,1107,4515,4515,4510,4515,33304
+20200804,1108,4515,4515,4510,4510,65626
+20200804,1109,4510,4515,4505,4510,406504
+20200804,1110,4510,4515,4505,4510,79085
+20200804,1111,4510,4510,4505,4510,77390
+20200804,1112,4510,4515,4505,4510,137743
+20200804,1113,4510,4510,4505,4505,484752
+20200804,1114,4505,4510,4500,4505,220106
+20200804,1115,4505,4505,4500,4505,112506
+20200804,1116,4505,4505,4500,4505,35572
+20200804,1117,4505,4510,4500,4505,640337
+20200804,1118,4505,4510,4500,4505,422997
+20200804,1119,4505,4510,4500,4505,158307
+20200804,1120,4505,4510,4505,4510,10715
+20200804,1121,4510,4515,4505,4510,239566
+20200804,1122,4510,4510,4505,4510,9352
+20200804,1123,4510,4510,4505,4505,22618
+20200804,1124,4505,4510,4500,4510,438660
+20200804,1125,4505,4510,4505,4505,115146
+20200804,1126,4510,4510,4505,4510,17872
+20200804,1127,4510,4515,4510,4515,285329
+20200804,1128,4515,4520,4510,4515,431206
+20200804,1129,4510,4515,4510,4515,3783
+20200804,1130,4515,4520,4510,4515,160868
+20200804,1131,4515,4520,4515,4515,333378
+20200804,1132,4520,4525,4515,4520,876760
+20200804,1133,4520,4525,4515,4520,370543
+20200804,1134,4520,4525,4515,4515,337355
+20200804,1135,4520,4520,4515,4520,34514
+20200804,1136,4520,4520,4515,4515,49751
+20200804,1137,4515,4525,4515,4520,198917
+20200804,1138,4520,4530,4520,4525,751126
+20200804,1139,4525,4530,4520,4520,85932
+20200804,1140,4525,4525,4520,4525,82497
+20200804,1141,4520,4525,4520,4520,83161
+20200804,1142,4520,4525,4520,4520,4836
+20200804,1143,4520,4525,4520,4525,17212
+20200804,1144,4525,4530,4520,4530,364884
+20200804,1145,4525,4530,4525,4530,584337
+20200804,1146,4525,4535,4525,4530,525447
+20200804,1147,4530,4535,4525,4530,184483
+20200804,1148,4530,4530,4525,4525,34219
+20200804,1149,4525,4530,4525,4525,162928
+20200804,1150,4525,4530,4520,4520,147522
+20200804,1151,4520,4525,4520,4520,35410
+20200804,1152,4520,4525,4515,4520,494859
+20200804,1153,4520,4520,4515,4515,23014
+20200804,1154,4520,4520,4515,4520,2638
+20200804,1155,4515,4520,4515,4520,8961
+20200804,1156,4515,4520,4515,4520,28512
+20200804,1157,4520,4520,4515,4520,6484
+20200804,1158,4520,4520,4515,4515,78564
+20200804,1159,4520,4520,4515,4520,3556
+20200804,1200,4520,4520,4515,4515,12881
+20200804,1201,4520,4520,4515,4515,199198
+20200804,1202,4515,4520,4510,4520,481780
+20200804,1203,4515,4520,4515,4515,16425
+20200804,1204,4515,4520,4515,4520,29443
+20200804,1205,4520,4520,4515,4515,5130
+20200804,1206,4520,4520,4515,4520,9751
+20200804,1207,4515,4525,4515,4520,171489
+20200804,1208,4520,4525,4520,4525,27857
+20200804,1209,4525,4530,4520,4525,621339
+20200804,1210,4525,4530,4525,4525,286597
+20200804,1211,4525,4530,4520,4525,12336
+20200804,1212,4525,4530,4520,4525,215802
+20200804,1213,4530,4530,4525,4525,542603
+20200804,1214,4525,4530,4525,4530,146577
+20200804,1215,4530,4535,4525,4535,347598
+20200804,1216,4530,4535,4530,4535,676745
+20200804,1217,4535,4540,4535,4535,44817
+20200804,1218,4540,4540,4535,4540,427323
+20200804,1219,4540,4540,4530,4535,335757
+20200804,1220,4535,4540,4535,4535,40502
+20200804,1221,4540,4540,4535,4535,13560
+20200804,1222,4540,4540,4535,4535,18343
+20200804,1223,4535,4540,4535,4540,101179
+20200804,1224,4535,4540,4535,4540,36864
+20200804,1225,4535,4535,4530,4535,649285
+20200804,1226,4535,4535,4530,4535,26658
+20200804,1227,4535,4535,4530,4530,14181
+20200804,1228,4530,4535,4530,4535,15208
+20200804,1229,4530,4535,4530,4535,7958
+20200804,1230,4535,4540,4535,4535,396026
+20200804,1231,4535,4540,4535,4535,122771
+20200804,1232,4535,4540,4530,4535,131155
+20200804,1233,4535,4535,4530,4530,8587
+20200804,1234,4530,4535,4525,4530,550830
+20200804,1235,4530,4535,4530,4530,57263
+20200804,1236,4530,4535,4530,4535,28108
+20200804,1237,4530,4535,4530,4530,20931
+20200804,1238,4535,4535,4525,4530,93121
+20200804,1239,4530,4535,4525,4530,280003
+20200804,1240,4530,4530,4525,4525,36701
+20200804,1241,4530,4535,4530,4535,89818
+20200804,1242,4530,4530,4525,4530,10118
+20200804,1243,4530,4530,4525,4530,52688
+20200804,1244,4530,4535,4530,4530,65072
+20200804,1245,4530,4535,4530,4530,12996
+20200804,1246,4530,4535,4530,4535,44737
+20200804,1247,4530,4535,4530,4535,112862
+20200804,1248,4535,4535,4530,4530,58458
+20200804,1249,4535,4535,4530,4530,6045
+20200804,1250,4530,4535,4530,4535,49586
+20200804,1251,4530,4535,4530,4535,133872
+20200804,1252,4530,4540,4530,4540,346104
+20200804,1253,4535,4540,4535,4540,92800
+20200804,1254,4540,4540,4535,4540,5035
+20200804,1255,4535,4540,4535,4535,19874
+20200804,1256,4540,4545,4535,4540,809203
+20200804,1257,4540,4545,4535,4540,276644
+20200804,1258,4535,4540,4535,4540,177565
+20200804,1259,4540,4545,4540,4545,44708
+20200804,1300,4545,4545,4540,4545,8521
+20200804,1301,4545,4550,4545,4550,677694
+20200804,1302,4550,4550,4540,4545,222193
+20200804,1303,4545,4545,4540,4540,28112
+20200804,1304,4540,4545,4540,4540,28713
+20200804,1305,4540,4540,4535,4535,216637
+20200804,1306,4540,4545,4535,4540,317950
+20200804,1307,4540,4545,4535,4540,130667
+20200804,1308,4540,4540,4535,4535,17750
+20200804,1309,4540,4545,4535,4545,62563
+20200804,1310,4545,4545,4540,4545,11729
+20200804,1311,4545,4545,4540,4545,18485
+20200804,1312,4545,4550,4540,4550,421128
+20200804,1313,4545,4555,4545,4550,780143
+20200804,1314,4555,4555,4545,4550,233847
+20200804,1315,4550,4555,4545,4550,159347
+20200804,1316,4550,4555,4550,4555,83608
+20200804,1317,4555,4555,4550,4555,703453
+20200804,1318,4550,4555,4550,4550,12202
+20200804,1319,4555,4555,4550,4550,56720
+20200804,1320,4550,4555,4545,4545,268183
+20200804,1321,4545,4555,4545,4555,882644
+20200804,1322,4555,4555,4550,4550,13163
+20200804,1323,4555,4555,4545,4545,298615
+20200804,1324,4550,4560,4550,4555,746262
+20200804,1325,4555,4560,4555,4560,105252
+20200804,1326,4555,4560,4555,4555,161615
+20200804,1327,4555,4555,4550,4555,128778
+20200804,1328,4555,4555,4550,4555,31544
+20200804,1329,4550,4555,4550,4550,41239
+20200804,1330,4550,4555,4550,4550,112874
+20200804,1331,4550,4550,4545,4545,91466
+20200804,1332,4550,4550,4540,4540,569423
+20200804,1333,4540,4545,4540,4540,401951
+20200804,1334,4540,4545,4535,4535,1097275
+20200804,1335,4540,4540,4535,4540,232163
+20200804,1336,4540,4545,4535,4545,104688
+20200804,1337,4540,4545,4540,4540,33809
+20200804,1338,4545,4545,4535,4540,418518
+20200804,1339,4540,4540,4535,4535,38604
+20200804,1340,4535,4540,4535,4540,17727
+20200804,1341,4540,4540,4535,4535,153352
+20200804,1342,4535,4535,4530,4535,529053
+20200804,1343,4535,4535,4530,4530,67565
+20200804,1344,4535,4535,4530,4535,373911
+20200804,1345,4535,4540,4535,4535,12864
+20200804,1346,4535,4540,4530,4535,216957
+20200804,1347,4535,4540,4530,4540,75023
+20200804,1348,4535,4540,4535,4540,55412
+20200804,1349,4540,4545,4540,4540,331625
+20200804,1350,4540,4545,4540,4540,344466
+20200804,1351,4540,4540,4535,4540,11354
+20200804,1352,4540,4545,4535,4540,115546
+20200804,1353,4540,4545,4540,4545,328124
+20200804,1354,4545,4550,4545,4545,52159
+20200804,1355,4545,4550,4545,4550,23085
+20200804,1356,4545,4550,4545,4550,125891
+20200804,1357,4550,4550,4540,4545,179971
+20200804,1358,4540,4545,4540,4545,2960
+20200804,1359,4545,4545,4540,4545,67980
+20200804,1400,4540,4545,4540,4545,309464
+20200804,1401,4545,4545,4540,4540,240199
+20200804,1402,4540,4550,4540,4540,89179
+20200804,1403,4540,4545,4540,4540,79938
+20200804,1404,4540,4545,4540,4545,11316
+20200804,1405,4540,4550,4540,4545,156324
+20200804,1406,4550,4555,4545,4555,521582
+20200804,1407,4550,4555,4545,4545,110393
+20200804,1408,4550,4550,4545,4550,126536
+20200804,1409,4550,4555,4545,4545,79862
+20200804,1410,4545,4550,4545,4545,8149
+20200804,1411,4550,4550,4545,4545,106742
+20200804,1412,4545,4550,4545,4550,198636
+20200804,1413,4550,4555,4550,4550,127038
+20200804,1414,4555,4555,4550,4555,5397
+20200804,1415,4555,4555,4545,4545,157790
+20200804,1416,4545,4555,4545,4555,185635
+20200804,1417,4555,4555,4550,4555,18373
+20200804,1418,4555,4555,4550,4550,77142
+20200804,1419,4550,4555,4545,4545,76711
+20200804,1420,4550,4550,4545,4550,189890
+20200804,1421,4550,4555,4545,4550,18941
+20200804,1422,4555,4555,4550,4555,7583
+20200804,1423,4555,4555,4545,4545,113537
+20200804,1424,4545,4550,4545,4550,12551
+20200804,1425,4550,4550,4545,4545,218847
+20200804,1426,4545,4550,4535,4535,989303
+20200804,1427,4535,4540,4535,4540,176479
+20200804,1428,4540,4540,4535,4535,73193
+20200804,1429,4540,4540,4535,4535,259637
+20200804,1430,4535,4540,4535,4535,38047
+20200804,1431,4540,4540,4530,4535,412787
+20200804,1432,4535,4535,4530,4535,450606
+20200804,1433,4535,4540,4530,4540,100426
+20200804,1434,4535,4540,4535,4535,59884
+20200804,1435,4540,4540,4535,4535,17681
+20200804,1436,4540,4540,4535,4540,8243
+20200804,1437,4535,4540,4535,4535,7043
+20200804,1438,4540,4540,4535,4535,321096
+20200804,1439,4535,4540,4530,4535,190354
+20200804,1440,4535,4540,4530,4535,166745
+20200804,1441,4535,4540,4530,4535,30843
+20200804,1442,4535,4540,4535,4540,45598
+20200804,1443,4540,4540,4535,4540,386814
+20200804,1444,4540,4545,4535,4540,475307
+20200804,1445,4545,4545,4540,4545,39661
+20200804,1446,4540,4545,4540,4540,15024
+20200804,1447,4545,4545,4535,4540,183863
+20200804,1448,4540,4545,4530,4535,545205
+20200804,1449,4535,4535,4530,4535,147222
+20200804,1450,4535,4535,4530,4530,859548
+20200804,1451,4530,4530,4525,4525,65942
+20200804,1452,4530,4530,4520,4525,484692
+20200804,1453,4525,4530,4520,4525,287820
+20200804,1454,4525,4530,4525,4530,26911
+20200804,1455,4530,4530,4520,4525,465099
+20200804,1456,4525,4530,4515,4520,570249
+20200804,1457,4520,4530,4515,4525,356976
+20200804,1458,4525,4525,4520,4525,37281
+20200804,1459,4525,4525,4520,4525,325732
+20200804,1500,4530,4530,4520,4525,100402
+20200804,1501,4525,4525,4520,4525,66508
+20200804,1502,4525,4530,4525,4530,236120
+20200804,1503,4530,4530,4520,4525,319031
+20200804,1504,4525,4525,4520,4525,93584
+20200804,1505,4525,4530,4525,4530,396518
+20200804,1506,4530,4540,4525,4535,1040188
+20200804,1507,4535,4535,4530,4530,12819
+20200804,1508,4530,4535,4530,4535,60721
+20200804,1509,4535,4535,4525,4530,521788
+20200804,1510,4530,4530,4525,4530,127806
+20200804,1511,4535,4535,4530,4535,35200
+20200804,1512,4535,4535,4525,4530,351890
+20200804,1513,4525,4530,4525,4530,32769
+20200804,1514,4530,4530,4525,4530,28281
+20200804,1515,4530,4530,4525,4525,363384
+20200804,1516,4525,4530,4520,4525,125048
+20200804,1517,4525,4525,4520,4525,59120
+20200804,1518,4520,4525,4520,4525,480975
+20200804,1519,4520,4525,4520,4525,106176
+20200804,1520,4520,4525,4520,4520,541824
+20200804,1530,4520,4520,4520,4520,1314357