init

resources/hts/252670_20200810.csv

@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20200810,0901,4250,4265,4245,4250,2202963
+20200810,0902,4250,4255,4235,4250,1013795
+20200810,0903,4250,4265,4245,4260,864424
+20200810,0904,4260,4265,4240,4245,896597
+20200810,0905,4245,4250,4230,4230,980100
+20200810,0906,4230,4245,4230,4240,678040
+20200810,0907,4240,4245,4230,4245,651188
+20200810,0908,4240,4250,4235,4245,940649
+20200810,0909,4250,4255,4240,4250,675553
+20200810,0910,4250,4255,4245,4250,273017
+20200810,0911,4250,4250,4240,4245,344698
+20200810,0912,4250,4250,4240,4245,198313
+20200810,0913,4240,4245,4235,4240,572098
+20200810,0914,4240,4245,4235,4235,558556
+20200810,0915,4235,4245,4235,4235,255692
+20200810,0916,4240,4240,4210,4215,1561430
+20200810,0917,4215,4225,4210,4220,485450
+20200810,0918,4220,4220,4210,4210,1102751
+20200810,0919,4215,4215,4205,4210,621803
+20200810,0920,4210,4220,4200,4215,1207715
+20200810,0921,4215,4220,4205,4210,525919
+20200810,0922,4205,4215,4205,4215,362977
+20200810,0923,4215,4220,4210,4215,614915
+20200810,0924,4215,4220,4205,4210,483589
+20200810,0925,4210,4215,4205,4205,205785
+20200810,0926,4210,4215,4205,4210,279982
+20200810,0927,4205,4210,4205,4210,659979
+20200810,0928,4210,4215,4205,4210,412629
+20200810,0929,4210,4210,4195,4200,920691
+20200810,0930,4195,4205,4195,4205,423384
+20200810,0931,4205,4210,4200,4205,419479
+20200810,0932,4205,4210,4200,4205,188134
+20200810,0933,4210,4210,4205,4210,216349
+20200810,0934,4205,4215,4205,4210,225689
+20200810,0935,4215,4220,4210,4215,476387
+20200810,0936,4215,4215,4205,4210,419366
+20200810,0937,4210,4210,4205,4205,152012
+20200810,0938,4210,4210,4200,4210,321477
+20200810,0939,4210,4210,4205,4210,58527
+20200810,0940,4210,4215,4205,4210,242193
+20200810,0941,4215,4215,4205,4210,178297
+20200810,0942,4210,4215,4205,4210,137476
+20200810,0943,4210,4215,4205,4210,278236
+20200810,0944,4210,4210,4200,4205,688351
+20200810,0945,4205,4215,4200,4210,395830
+20200810,0946,4210,4210,4200,4200,229638
+20200810,0947,4200,4205,4200,4200,65531
+20200810,0948,4205,4210,4200,4210,82715
+20200810,0949,4210,4210,4200,4205,235422
+20200810,0950,4200,4205,4195,4195,1053116
+20200810,0951,4200,4200,4185,4190,1747992
+20200810,0952,4190,4195,4185,4185,709338
+20200810,0953,4185,4195,4185,4190,809567
+20200810,0954,4190,4190,4185,4190,263134
+20200810,0955,4185,4195,4185,4195,293429
+20200810,0956,4195,4200,4190,4195,691184
+20200810,0957,4200,4205,4195,4200,377618
+20200810,0958,4200,4200,4190,4195,325363
+20200810,0959,4195,4200,4195,4200,73429
+20200810,1000,4200,4210,4195,4210,858216
+20200810,1001,4210,4225,4210,4220,1631497
+20200810,1002,4220,4230,4220,4220,1246162
+20200810,1003,4220,4225,4220,4220,715202
+20200810,1004,4220,4225,4215,4225,453721
+20200810,1005,4225,4230,4220,4230,504308
+20200810,1006,4230,4230,4220,4225,353894
+20200810,1007,4225,4225,4215,4225,449655
+20200810,1008,4220,4225,4215,4225,129783
+20200810,1009,4225,4230,4220,4230,305044
+20200810,1010,4225,4235,4225,4230,934630
+20200810,1011,4230,4235,4225,4230,348222
+20200810,1012,4230,4230,4225,4230,269281
+20200810,1013,4230,4235,4225,4225,252639
+20200810,1014,4225,4225,4220,4220,422006
+20200810,1015,4225,4225,4215,4215,88902
+20200810,1016,4220,4220,4200,4205,1713460
+20200810,1017,4205,4210,4200,4210,369371
+20200810,1018,4210,4210,4205,4210,532308
+20200810,1019,4210,4210,4205,4210,151690
+20200810,1020,4210,4215,4205,4210,152036
+20200810,1021,4215,4220,4205,4220,247862
+20200810,1022,4215,4220,4210,4215,263310
+20200810,1023,4215,4220,4210,4215,13334
+20200810,1024,4220,4225,4215,4220,263001
+20200810,1025,4220,4225,4215,4220,105245
+20200810,1026,4220,4220,4205,4210,530221
+20200810,1027,4210,4215,4205,4210,225464
+20200810,1028,4210,4210,4205,4210,67815
+20200810,1029,4210,4215,4205,4210,103767
+20200810,1030,4205,4210,4200,4205,423074
+20200810,1031,4205,4210,4200,4205,219581
+20200810,1032,4205,4210,4200,4210,420388
+20200810,1033,4210,4210,4200,4205,584207
+20200810,1034,4210,4210,4195,4200,635346
+20200810,1035,4200,4200,4185,4190,1307724
+20200810,1036,4190,4195,4185,4195,396715
+20200810,1037,4195,4195,4180,4185,1401528
+20200810,1038,4185,4190,4180,4190,426586
+20200810,1039,4190,4195,4185,4195,494784
+20200810,1040,4195,4200,4190,4195,599792
+20200810,1041,4195,4200,4190,4195,384137
+20200810,1042,4195,4200,4190,4200,59223
+20200810,1043,4200,4205,4195,4205,363250
+20200810,1044,4200,4205,4195,4200,220451
+20200810,1045,4200,4205,4195,4205,678477
+20200810,1046,4205,4210,4200,4210,147751
+20200810,1047,4205,4210,4205,4210,239793
+20200810,1048,4210,4215,4205,4210,590397
+20200810,1049,4205,4210,4200,4205,97175
+20200810,1050,4205,4205,4200,4205,165598
+20200810,1051,4205,4205,4200,4205,56493
+20200810,1052,4205,4210,4200,4205,197906
+20200810,1053,4205,4210,4200,4210,101875
+20200810,1054,4210,4210,4205,4210,28263
+20200810,1055,4210,4215,4205,4210,470740
+20200810,1056,4210,4210,4200,4205,346505
+20200810,1057,4205,4205,4195,4195,533650
+20200810,1058,4200,4200,4195,4195,47585
+20200810,1059,4195,4205,4195,4200,182888
+20200810,1100,4200,4200,4190,4195,439228
+20200810,1101,4200,4210,4195,4205,537143
+20200810,1102,4200,4205,4195,4200,67006
+20200810,1103,4200,4200,4195,4200,224478
+20200810,1104,4200,4200,4185,4195,973899
+20200810,1105,4190,4200,4185,4195,416410
+20200810,1106,4190,4200,4190,4190,90994
+20200810,1107,4195,4195,4185,4190,230764
+20200810,1108,4190,4190,4180,4185,1812312
+20200810,1109,4185,4185,4180,4185,167827
+20200810,1110,4185,4185,4180,4180,984739
+20200810,1111,4185,4185,4180,4185,85985
+20200810,1112,4180,4185,4175,4185,866445
+20200810,1113,4185,4185,4180,4185,52512
+20200810,1114,4185,4185,4175,4180,533495
+20200810,1115,4175,4180,4170,4175,1353994
+20200810,1116,4180,4180,4170,4180,494754
+20200810,1117,4180,4180,4170,4175,439206
+20200810,1118,4175,4180,4170,4180,451038
+20200810,1119,4175,4180,4170,4175,324330
+20200810,1120,4175,4180,4170,4175,291039
+20200810,1121,4175,4180,4170,4175,548642
+20200810,1122,4175,4175,4170,4175,83956
+20200810,1123,4175,4180,4170,4170,194654
+20200810,1124,4175,4175,4165,4170,1340786
+20200810,1125,4170,4175,4165,4175,456508
+20200810,1126,4175,4180,4170,4180,246679
+20200810,1127,4180,4180,4175,4180,186869
+20200810,1128,4180,4185,4175,4185,325639
+20200810,1129,4185,4185,4175,4185,114340
+20200810,1130,4185,4185,4175,4175,183397
+20200810,1131,4180,4180,4170,4175,406493
+20200810,1132,4175,4175,4170,4170,214372
+20200810,1133,4175,4180,4170,4175,235883
+20200810,1134,4175,4180,4170,4175,139531
+20200810,1135,4180,4180,4170,4170,19314
+20200810,1136,4170,4180,4170,4180,162822
+20200810,1137,4180,4185,4175,4175,767610
+20200810,1138,4180,4180,4175,4180,154986
+20200810,1139,4180,4180,4175,4175,46089
+20200810,1140,4175,4185,4170,4180,562497
+20200810,1141,4185,4185,4180,4185,41652
+20200810,1142,4180,4185,4175,4175,196621
+20200810,1143,4180,4180,4170,4170,184350
+20200810,1144,4175,4180,4170,4175,158519
+20200810,1145,4175,4180,4175,4175,17097
+20200810,1146,4180,4185,4175,4180,505701
+20200810,1147,4185,4185,4180,4185,194760
+20200810,1148,4185,4185,4180,4185,214430
+20200810,1149,4185,4190,4185,4185,581432
+20200810,1150,4185,4185,4180,4180,337153
+20200810,1151,4180,4180,4175,4175,563824
+20200810,1152,4175,4175,4170,4175,191603
+20200810,1153,4175,4180,4170,4175,163523
+20200810,1154,4175,4175,4170,4170,673531
+20200810,1155,4175,4180,4170,4180,98159
+20200810,1156,4180,4180,4170,4170,309524
+20200810,1157,4175,4175,4165,4170,207422
+20200810,1158,4175,4175,4165,4170,325275
+20200810,1159,4170,4170,4165,4170,62588
+20200810,1200,4170,4175,4165,4170,268675
+20200810,1201,4175,4175,4170,4170,199543
+20200810,1202,4175,4175,4170,4175,17092
+20200810,1203,4175,4175,4170,4170,148385
+20200810,1204,4170,4175,4165,4175,103229
+20200810,1205,4175,4180,4170,4175,436901
+20200810,1206,4180,4180,4175,4180,69172
+20200810,1207,4180,4180,4170,4175,26170
+20200810,1208,4175,4175,4170,4175,428216
+20200810,1209,4175,4175,4170,4175,46293
+20200810,1210,4175,4175,4165,4170,234284
+20200810,1211,4175,4180,4170,4175,483799
+20200810,1212,4175,4175,4170,4175,36109
+20200810,1213,4170,4175,4165,4170,898005
+20200810,1214,4170,4170,4160,4170,560119
+20200810,1215,4165,4170,4160,4170,223503
+20200810,1216,4165,4170,4165,4165,144493
+20200810,1217,4165,4170,4165,4165,14488
+20200810,1218,4165,4170,4160,4165,431621
+20200810,1219,4165,4165,4160,4165,61692
+20200810,1220,4165,4170,4160,4170,288397
+20200810,1221,4165,4170,4160,4165,241633
+20200810,1222,4170,4170,4165,4170,81769
+20200810,1223,4170,4170,4165,4165,233291
+20200810,1224,4160,4165,4160,4165,165681
+20200810,1225,4165,4165,4155,4160,1650495
+20200810,1226,4160,4165,4155,4155,181859
+20200810,1227,4155,4160,4150,4155,1059180
+20200810,1228,4155,4160,4150,4155,338467
+20200810,1229,4155,4160,4155,4160,121147
+20200810,1230,4160,4165,4155,4160,668438
+20200810,1231,4160,4160,4155,4155,263967
+20200810,1232,4155,4155,4150,4150,74167
+20200810,1233,4155,4160,4150,4155,1086431
+20200810,1234,4155,4155,4150,4155,150114
+20200810,1235,4155,4160,4150,4155,254433
+20200810,1236,4160,4160,4150,4150,303282
+20200810,1237,4155,4155,4150,4150,110495
+20200810,1238,4155,4155,4150,4155,177541
+20200810,1239,4155,4160,4150,4155,348444
+20200810,1240,4155,4160,4150,4160,141344
+20200810,1241,4160,4160,4155,4155,90457
+20200810,1242,4155,4160,4155,4160,25490
+20200810,1243,4155,4160,4155,4160,112296
+20200810,1244,4160,4160,4150,4155,673889
+20200810,1245,4155,4160,4150,4155,382092
+20200810,1246,4155,4155,4150,4155,87851
+20200810,1247,4155,4155,4145,4150,1703401
+20200810,1248,4150,4150,4145,4150,132898
+20200810,1249,4150,4155,4145,4150,586265
+20200810,1250,4155,4155,4145,4150,637181
+20200810,1251,4150,4155,4145,4150,189411
+20200810,1252,4155,4155,4145,4150,119750
+20200810,1253,4145,4150,4145,4145,474442
+20200810,1254,4150,4150,4140,4145,543194
+20200810,1255,4145,4145,4140,4145,64153
+20200810,1256,4140,4150,4140,4145,290085
+20200810,1257,4145,4145,4140,4145,166069
+20200810,1258,4145,4145,4140,4145,53513
+20200810,1259,4145,4145,4140,4140,94953
+20200810,1300,4145,4145,4140,4145,120444
+20200810,1301,4145,4145,4140,4145,422689
+20200810,1302,4150,4150,4140,4145,299198
+20200810,1303,4145,4145,4135,4135,784456
+20200810,1304,4140,4140,4135,4135,699006
+20200810,1305,4135,4135,4130,4130,555408
+20200810,1306,4130,4135,4125,4130,543590
+20200810,1307,4130,4135,4125,4130,623146
+20200810,1308,4125,4130,4120,4125,1216105
+20200810,1309,4125,4130,4120,4125,640213
+20200810,1310,4125,4130,4120,4125,484624
+20200810,1311,4125,4130,4120,4125,411597
+20200810,1312,4125,4125,4120,4125,476792
+20200810,1313,4125,4125,4115,4115,718432
+20200810,1314,4120,4125,4115,4125,612430
+20200810,1315,4125,4125,4120,4125,317887
+20200810,1316,4125,4130,4120,4130,786427
+20200810,1317,4125,4130,4120,4125,558390
+20200810,1318,4125,4130,4120,4125,416359
+20200810,1319,4125,4130,4115,4115,1072822
+20200810,1320,4120,4125,4115,4120,309223
+20200810,1321,4125,4125,4120,4120,105792
+20200810,1322,4125,4125,4115,4120,422077
+20200810,1323,4120,4120,4115,4120,82778
+20200810,1324,4120,4120,4110,4110,1231616
+20200810,1325,4110,4120,4110,4120,317583
+20200810,1326,4120,4120,4110,4115,206365
+20200810,1327,4115,4120,4110,4115,301487
+20200810,1328,4115,4115,4105,4105,977636
+20200810,1329,4110,4110,4105,4110,335814
+20200810,1330,4105,4110,4105,4105,279290
+20200810,1331,4105,4110,4100,4110,2146204
+20200810,1332,4110,4115,4105,4115,363143
+20200810,1333,4115,4120,4110,4115,540195
+20200810,1334,4115,4120,4115,4115,104508
+20200810,1335,4120,4120,4115,4115,89830
+20200810,1336,4120,4125,4115,4120,886707
+20200810,1337,4125,4125,4120,4120,230719
+20200810,1338,4120,4125,4115,4120,246182
+20200810,1339,4120,4120,4115,4120,50597
+20200810,1340,4115,4120,4115,4115,62201
+20200810,1341,4120,4125,4115,4120,757551
+20200810,1342,4120,4125,4115,4120,131208
+20200810,1343,4120,4130,4120,4125,566819
+20200810,1344,4130,4130,4125,4125,95223
+20200810,1345,4130,4130,4125,4125,143573
+20200810,1346,4130,4130,4120,4130,774042
+20200810,1347,4130,4135,4125,4135,582597
+20200810,1348,4135,4135,4125,4130,300338
+20200810,1349,4130,4135,4125,4130,226804
+20200810,1350,4130,4135,4125,4130,217568
+20200810,1351,4130,4135,4125,4130,276662
+20200810,1352,4135,4135,4125,4130,144496
+20200810,1353,4130,4130,4120,4125,473747
+20200810,1354,4125,4130,4120,4125,274802
+20200810,1355,4125,4130,4120,4125,72852
+20200810,1356,4125,4130,4125,4125,58091
+20200810,1357,4130,4135,4125,4130,559751
+20200810,1358,4130,4130,4125,4125,177737
+20200810,1359,4125,4135,4125,4130,190414
+20200810,1400,4130,4135,4125,4125,119412
+20200810,1401,4130,4130,4125,4130,422584
+20200810,1402,4130,4130,4120,4130,293626
+20200810,1403,4125,4130,4125,4125,250488
+20200810,1404,4125,4130,4120,4120,25263
+20200810,1405,4125,4130,4120,4125,233716
+20200810,1406,4120,4125,4120,4125,104318
+20200810,1407,4120,4125,4120,4120,21739
+20200810,1408,4120,4130,4120,4130,220595
+20200810,1409,4125,4130,4120,4130,79171
+20200810,1410,4130,4130,4125,4130,7905
+20200810,1411,4130,4130,4125,4125,216578
+20200810,1412,4120,4125,4120,4120,16319
+20200810,1413,4125,4130,4120,4130,317996
+20200810,1414,4125,4130,4120,4125,91942
+20200810,1415,4125,4125,4115,4120,354725
+20200810,1416,4120,4120,4115,4115,21271
+20200810,1417,4115,4120,4115,4120,96512
+20200810,1418,4120,4120,4115,4120,320261
+20200810,1419,4120,4125,4115,4120,275617
+20200810,1420,4120,4120,4115,4120,22472
+20200810,1421,4120,4120,4115,4120,33702
+20200810,1422,4120,4120,4115,4115,466761
+20200810,1423,4115,4120,4110,4115,327330
+20200810,1424,4115,4120,4110,4115,195163
+20200810,1425,4115,4120,4110,4110,67781
+20200810,1426,4115,4120,4110,4115,183877
+20200810,1427,4115,4120,4110,4110,196530
+20200810,1428,4115,4120,4110,4120,117972
+20200810,1429,4115,4120,4110,4115,199395
+20200810,1430,4115,4120,4110,4120,243545
+20200810,1431,4120,4120,4115,4120,71338
+20200810,1432,4120,4120,4115,4115,43073
+20200810,1433,4120,4120,4115,4115,182164
+20200810,1434,4120,4120,4115,4115,222840
+20200810,1435,4115,4120,4110,4120,148990
+20200810,1436,4120,4120,4115,4120,37517
+20200810,1437,4120,4125,4115,4120,799319
+20200810,1438,4120,4130,4120,4125,663609
+20200810,1439,4130,4130,4125,4125,73337
+20200810,1440,4130,4135,4125,4135,865626
+20200810,1441,4135,4135,4130,4135,575103
+20200810,1442,4135,4135,4130,4130,202561
+20200810,1443,4135,4135,4130,4130,191461
+20200810,1444,4130,4130,4125,4125,31310
+20200810,1445,4125,4140,4125,4140,1046699
+20200810,1446,4135,4140,4130,4135,620731
+20200810,1447,4130,4135,4130,4135,96699
+20200810,1448,4135,4135,4130,4135,526384
+20200810,1449,4135,4140,4130,4140,309841
+20200810,1450,4135,4140,4135,4140,45885
+20200810,1451,4140,4140,4135,4135,270785
+20200810,1452,4140,4145,4130,4130,1132282
+20200810,1453,4135,4135,4130,4130,89948
+20200810,1454,4130,4135,4130,4130,202609
+20200810,1455,4135,4140,4130,4135,604614
+20200810,1456,4135,4140,4130,4135,98507
+20200810,1457,4135,4135,4130,4130,41063
+20200810,1458,4130,4135,4125,4130,752074
+20200810,1459,4130,4130,4125,4130,450391
+20200810,1500,4125,4135,4125,4130,512722
+20200810,1501,4130,4135,4125,4130,214317
+20200810,1502,4130,4130,4125,4130,120243
+20200810,1503,4125,4130,4120,4120,499111
+20200810,1504,4125,4125,4120,4120,134432
+20200810,1505,4125,4125,4120,4125,115629
+20200810,1506,4125,4130,4120,4120,993745
+20200810,1507,4125,4125,4115,4125,579848
+20200810,1508,4120,4125,4120,4120,379625
+20200810,1509,4120,4125,4115,4120,556434
+20200810,1510,4120,4125,4120,4125,197187
+20200810,1511,4125,4125,4120,4120,63232
+20200810,1512,4120,4125,4120,4125,30616
+20200810,1513,4120,4125,4120,4120,314827
+20200810,1514,4125,4125,4120,4120,373059
+20200810,1515,4125,4125,4120,4120,172746
+20200810,1516,4125,4125,4120,4120,251474
+20200810,1517,4120,4125,4120,4120,134044
+20200810,1518,4120,4130,4120,4125,1894081
+20200810,1519,4125,4125,4120,4120,128388
+20200810,1520,4125,4125,4120,4120,568660
+20200810,1530,4110,4110,4110,4110,2218404