init

resources/hts/252670_20200811.csv

@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20200811,0901,4100,4115,4095,4105,3283918
+20200811,0902,4105,4110,4085,4085,2123580
+20200811,0903,4090,4100,4085,4095,1411520
+20200811,0904,4095,4095,4075,4075,1316445
+20200811,0905,4080,4080,4070,4070,1574943
+20200811,0906,4070,4075,4065,4070,1029427
+20200811,0907,4075,4075,4065,4070,601335
+20200811,0908,4065,4070,4055,4060,1715631
+20200811,0909,4055,4065,4055,4060,608688
+20200811,0910,4060,4065,4055,4060,1483764
+20200811,0911,4060,4065,4055,4060,555000
+20200811,0912,4065,4065,4055,4060,686310
+20200811,0913,4060,4070,4055,4060,765282
+20200811,0914,4060,4065,4050,4060,1214851
+20200811,0915,4065,4070,4060,4070,517516
+20200811,0916,4070,4080,4065,4070,1482377
+20200811,0917,4070,4070,4060,4070,528324
+20200811,0918,4070,4080,4065,4075,703939
+20200811,0919,4075,4080,4070,4075,503110
+20200811,0920,4075,4075,4065,4070,542324
+20200811,0921,4070,4080,4065,4080,465332
+20200811,0922,4080,4080,4070,4075,543931
+20200811,0923,4075,4080,4070,4075,177872
+20200811,0924,4075,4080,4070,4075,327188
+20200811,0925,4080,4080,4070,4070,255599
+20200811,0926,4075,4075,4065,4065,432720
+20200811,0927,4070,4075,4065,4075,249008
+20200811,0928,4070,4085,4070,4085,554529
+20200811,0929,4085,4085,4075,4080,365135
+20200811,0930,4075,4085,4075,4080,177785
+20200811,0931,4075,4075,4050,4055,1993620
+20200811,0932,4055,4060,4050,4055,525150
+20200811,0933,4055,4060,4045,4055,1428334
+20200811,0934,4050,4055,4045,4050,654967
+20200811,0935,4050,4060,4050,4060,398066
+20200811,0936,4055,4060,4055,4060,95702
+20200811,0937,4060,4060,4050,4055,341529
+20200811,0938,4055,4060,4050,4055,541270
+20200811,0939,4055,4055,4050,4055,60354
+20200811,0940,4055,4065,4055,4060,637472
+20200811,0941,4055,4070,4055,4070,467929
+20200811,0942,4065,4075,4065,4070,604322
+20200811,0943,4075,4080,4070,4075,943882
+20200811,0944,4075,4080,4070,4080,669218
+20200811,0945,4080,4085,4075,4085,447340
+20200811,0946,4085,4085,4080,4085,292415
+20200811,0947,4085,4085,4075,4080,1117849
+20200811,0948,4085,4090,4075,4080,1074522
+20200811,0949,4080,4080,4075,4075,275014
+20200811,0950,4075,4080,4070,4075,333016
+20200811,0951,4080,4085,4075,4085,1129563
+20200811,0952,4085,4090,4080,4085,656158
+20200811,0953,4085,4090,4080,4085,459699
+20200811,0954,4085,4085,4070,4075,441405
+20200811,0955,4075,4075,4070,4070,556562
+20200811,0956,4070,4075,4065,4075,435574
+20200811,0957,4075,4080,4075,4080,71154
+20200811,0958,4075,4075,4070,4075,290696
+20200811,0959,4075,4075,4070,4070,119106
+20200811,1000,4070,4075,4065,4070,447276
+20200811,1001,4070,4075,4060,4070,525296
+20200811,1002,4075,4080,4070,4075,451363
+20200811,1003,4080,4080,4075,4075,87952
+20200811,1004,4080,4085,4075,4085,455068
+20200811,1005,4085,4085,4075,4085,116826
+20200811,1006,4085,4085,4075,4075,1265888
+20200811,1007,4080,4080,4070,4075,239622
+20200811,1008,4075,4075,4065,4070,262048
+20200811,1009,4070,4070,4065,4065,23918
+20200811,1010,4070,4070,4060,4060,473627
+20200811,1011,4060,4065,4060,4065,81925
+20200811,1012,4065,4070,4060,4065,737532
+20200811,1013,4065,4065,4060,4065,64330
+20200811,1014,4065,4070,4060,4060,392310
+20200811,1015,4060,4065,4050,4060,1447842
+20200811,1016,4060,4065,4055,4055,127566
+20200811,1017,4055,4060,4050,4055,493916
+20200811,1018,4055,4065,4055,4060,178541
+20200811,1019,4060,4060,4045,4050,1782064
+20200811,1020,4050,4050,4040,4050,889336
+20200811,1021,4045,4050,4040,4050,588051
+20200811,1022,4050,4050,4045,4045,807153
+20200811,1023,4045,4050,4040,4050,699667
+20200811,1024,4045,4050,4040,4045,418886
+20200811,1025,4040,4050,4040,4050,308626
+20200811,1026,4050,4050,4045,4050,63072
+20200811,1027,4050,4050,4045,4050,649668
+20200811,1028,4050,4055,4045,4050,151576
+20200811,1029,4050,4050,4040,4050,703166
+20200811,1030,4050,4050,4045,4050,72662
+20200811,1031,4050,4050,4040,4045,427520
+20200811,1032,4045,4045,4040,4045,48547
+20200811,1033,4045,4045,4030,4035,1690267
+20200811,1034,4035,4040,4030,4035,1000687
+20200811,1035,4040,4040,4025,4030,963884
+20200811,1036,4030,4030,4020,4025,955124
+20200811,1037,4025,4030,4015,4015,1732651
+20200811,1038,4015,4025,4015,4020,1283024
+20200811,1039,4020,4020,4015,4020,351099
+20200811,1040,4020,4020,4015,4020,331719
+20200811,1041,4020,4020,4010,4010,912518
+20200811,1042,4010,4015,4010,4015,224102
+20200811,1043,4015,4020,4010,4020,1000449
+20200811,1044,4015,4020,4015,4020,351747
+20200811,1045,4020,4020,4015,4020,251425
+20200811,1046,4020,4020,4015,4015,963385
+20200811,1047,4015,4020,4010,4010,1344327
+20200811,1048,4005,4010,4005,4010,259989
+20200811,1049,4005,4010,4000,4010,1474096
+20200811,1050,4005,4010,4000,4005,630370
+20200811,1051,4005,4005,3995,4000,2198160
+20200811,1052,4000,4005,3995,4005,1150627
+20200811,1053,4010,4010,4005,4010,731280
+20200811,1054,4010,4015,4005,4010,669213
+20200811,1055,4005,4010,4005,4010,252970
+20200811,1056,4010,4010,4005,4010,144146
+20200811,1057,4010,4015,4005,4010,636024
+20200811,1058,4015,4015,4010,4015,239422
+20200811,1059,4015,4015,4010,4010,40697
+20200811,1100,4015,4020,4010,4020,527332
+20200811,1101,4020,4020,4010,4015,404175
+20200811,1102,4015,4015,4010,4010,131606
+20200811,1103,4015,4015,4010,4015,76847
+20200811,1104,4015,4020,4010,4010,513203
+20200811,1105,4015,4015,4010,4015,183437
+20200811,1106,4015,4015,4005,4010,886038
+20200811,1107,4010,4010,4005,4010,106704
+20200811,1108,4010,4010,4005,4010,319881
+20200811,1109,4010,4015,4005,4015,530556
+20200811,1110,4015,4015,4010,4015,216294
+20200811,1111,4015,4015,4005,4010,189378
+20200811,1112,4010,4015,4005,4010,226501
+20200811,1113,4010,4015,4005,4015,147206
+20200811,1114,4010,4015,4005,4010,439592
+20200811,1115,4010,4015,4005,4015,125646
+20200811,1116,4015,4015,4005,4015,247112
+20200811,1117,4010,4015,4010,4015,61072
+20200811,1118,4015,4015,4010,4015,616141
+20200811,1119,4015,4015,4010,4015,95646
+20200811,1120,4015,4020,4010,4020,366297
+20200811,1121,4020,4020,4010,4015,441590
+20200811,1122,4015,4015,4005,4010,756983
+20200811,1123,4010,4010,4005,4005,60524
+20200811,1124,4010,4010,4000,4010,601983
+20200811,1125,4010,4010,4005,4005,58382
+20200811,1126,4010,4010,4000,4005,361268
+20200811,1127,4005,4010,4005,4005,64218
+20200811,1128,4005,4010,4005,4010,46286
+20200811,1129,4010,4010,4000,4005,241047
+20200811,1130,4005,4010,4000,4010,170555
+20200811,1131,4005,4010,4000,4005,187356
+20200811,1132,4005,4005,4000,4005,78929
+20200811,1133,4005,4005,4000,4000,49734
+20200811,1134,4005,4005,4000,4005,114361
+20200811,1135,4000,4005,3995,4000,1053495
+20200811,1136,4000,4005,3995,4000,641621
+20200811,1137,4000,4005,3995,4005,301079
+20200811,1138,4000,4010,4000,4005,1127800
+20200811,1139,4005,4010,4000,4005,408965
+20200811,1140,4005,4010,4005,4010,458044
+20200811,1141,4010,4015,4010,4015,157290
+20200811,1142,4015,4015,4010,4015,44000
+20200811,1143,4010,4015,4010,4015,124408
+20200811,1144,4015,4015,4005,4010,232435
+20200811,1145,4010,4010,4005,4005,91163
+20200811,1146,4010,4010,4000,4005,373542
+20200811,1147,4005,4010,4000,4010,577649
+20200811,1148,4010,4010,4000,4005,114732
+20200811,1149,4005,4005,4000,4005,93984
+20200811,1150,4005,4010,4000,4005,125152
+20200811,1151,4005,4010,4005,4005,27794
+20200811,1152,4010,4010,4005,4005,75177
+20200811,1153,4010,4010,4000,4005,200444
+20200811,1154,4000,4005,3995,4000,800666
+20200811,1155,3995,4000,3995,4000,345746
+20200811,1156,4000,4000,3995,4000,375200
+20200811,1157,3995,4000,3990,4000,735485
+20200811,1158,4000,4005,3990,3995,584010
+20200811,1159,3995,4000,3990,4000,177903
+20200811,1200,4000,4005,3995,4000,400133
+20200811,1201,4000,4000,3990,3995,387380
+20200811,1202,3995,3995,3990,3995,179023
+20200811,1203,3995,3995,3990,3990,588797
+20200811,1204,3990,3995,3985,3990,1173164
+20200811,1205,3990,3990,3980,3985,1321863
+20200811,1206,3985,3985,3975,3980,1533733
+20200811,1207,3975,3980,3975,3980,318650
+20200811,1208,3980,3985,3975,3980,784163
+20200811,1209,3980,3980,3975,3975,234193
+20200811,1210,3975,3980,3975,3980,472355
+20200811,1211,3975,3980,3970,3975,935678
+20200811,1212,3975,3980,3970,3980,183463
+20200811,1213,3975,3980,3970,3975,443440
+20200811,1214,3975,3980,3970,3980,519810
+20200811,1215,3980,3980,3970,3975,263701
+20200811,1216,3980,3980,3965,3970,1561687
+20200811,1217,3965,3970,3965,3970,138694
+20200811,1218,3970,3970,3965,3970,176474
+20200811,1219,3970,3975,3965,3970,686900
+20200811,1220,3970,3975,3965,3975,523455
+20200811,1221,3975,3975,3970,3975,133430
+20200811,1222,3975,3975,3965,3970,652979
+20200811,1223,3970,3975,3965,3975,429591
+20200811,1224,3975,3975,3965,3970,366058
+20200811,1225,3970,3975,3965,3970,367073
+20200811,1226,3965,3970,3965,3970,163046
+20200811,1227,3970,3975,3965,3975,350407
+20200811,1228,3975,3980,3970,3975,621183
+20200811,1229,3975,3980,3970,3980,154165
+20200811,1230,3980,3980,3970,3975,172218
+20200811,1231,3975,3980,3970,3980,493929
+20200811,1232,3975,3980,3975,3980,28178
+20200811,1233,3975,3980,3975,3975,504218
+20200811,1234,3980,3980,3975,3980,43373
+20200811,1235,3975,3985,3975,3985,977913
+20200811,1236,3985,3985,3975,3975,181975
+20200811,1237,3980,3980,3975,3980,57320
+20200811,1238,3980,3980,3975,3975,23264
+20200811,1239,3980,3980,3975,3980,42199
+20200811,1240,3980,3980,3975,3980,25765
+20200811,1241,3980,3980,3975,3980,18763
+20200811,1242,3980,3980,3975,3980,184309
+20200811,1243,3980,3985,3975,3985,257968
+20200811,1244,3985,3985,3975,3980,379396
+20200811,1245,3980,3980,3975,3980,67549
+20200811,1246,3980,3980,3975,3980,145841
+20200811,1247,3980,3980,3975,3980,171141
+20200811,1248,3980,3980,3970,3975,638335
+20200811,1249,3975,3980,3970,3975,457191
+20200811,1250,3975,3975,3970,3975,27058
+20200811,1251,3975,3975,3970,3975,45015
+20200811,1252,3975,3980,3970,3975,357032
+20200811,1253,3980,3980,3970,3980,70527
+20200811,1254,3975,3980,3970,3975,196657
+20200811,1255,3975,3975,3965,3970,713184
+20200811,1256,3970,3980,3965,3975,383389
+20200811,1257,3980,3990,3975,3985,1766907
+20200811,1258,3985,3995,3985,3990,548733
+20200811,1259,3985,3990,3985,3990,453851
+20200811,1300,3990,3995,3985,3995,104318
+20200811,1301,3990,3995,3985,3995,365499
+20200811,1302,3995,3995,3985,3985,190858
+20200811,1303,3985,3990,3985,3985,25870
+20200811,1304,3990,3990,3980,3985,441340
+20200811,1305,3985,3990,3980,3985,300858
+20200811,1306,3985,3985,3980,3980,235047
+20200811,1307,3980,3980,3975,3980,283056
+20200811,1308,3980,3985,3975,3985,428743
+20200811,1309,3985,3985,3975,3980,304148
+20200811,1310,3980,3985,3980,3985,90953
+20200811,1311,3985,3985,3980,3980,46205
+20200811,1312,3985,3990,3980,3990,260001
+20200811,1313,3990,3990,3985,3990,152920
+20200811,1314,3990,3995,3985,3990,553736
+20200811,1315,3995,3995,3985,3990,642721
+20200811,1316,3990,3990,3985,3990,50181
+20200811,1317,3990,3995,3985,3985,122964
+20200811,1318,3990,3995,3985,3995,154639
+20200811,1319,3995,3995,3990,3995,15131
+20200811,1320,3995,3995,3990,3990,110631
+20200811,1321,3995,3995,3985,3990,266691
+20200811,1322,3990,3995,3985,3985,157027
+20200811,1323,3990,3995,3985,3990,125083
+20200811,1324,3990,3995,3990,3995,22062
+20200811,1325,3995,3995,3990,3995,27944
+20200811,1326,3995,3995,3990,3995,222826
+20200811,1327,3995,3995,3990,3995,386386
+20200811,1328,3990,4000,3985,3990,591961
+20200811,1329,3990,3995,3985,3990,107612
+20200811,1330,3990,3990,3985,3985,34757
+20200811,1331,3990,3990,3985,3990,229476
+20200811,1332,3990,3990,3985,3985,208347
+20200811,1333,3990,3995,3985,3995,224484
+20200811,1334,3995,3995,3990,3995,11384
+20200811,1335,3995,3995,3985,3995,239481
+20200811,1336,3995,3995,3990,3995,30393
+20200811,1337,3995,4000,3990,4000,362733
+20200811,1338,4000,4010,3995,4005,1307957
+20200811,1339,4005,4015,4000,4010,608705
+20200811,1340,4015,4015,4005,4005,628825
+20200811,1341,4005,4010,4000,4005,642865
+20200811,1342,4005,4005,3995,4000,698943
+20200811,1343,4000,4000,3995,4000,224289
+20200811,1344,4000,4005,3995,4005,610465
+20200811,1345,4005,4010,4000,4000,622415
+20200811,1346,4000,4005,4000,4005,46590
+20200811,1347,4005,4005,3995,4000,452893
+20200811,1348,4000,4005,4000,4005,116739
+20200811,1349,4005,4005,4000,4000,35861
+20200811,1350,4005,4010,4000,4010,254737
+20200811,1351,4010,4010,4005,4010,97257
+20200811,1352,4010,4010,4000,4005,572604
+20200811,1353,4005,4015,4000,4015,811531
+20200811,1354,4010,4015,4005,4010,507708
+20200811,1355,4010,4015,4005,4015,228607
+20200811,1356,4010,4015,4005,4005,137459
+20200811,1357,4005,4010,4000,4005,479398
+20200811,1358,4000,4005,4000,4005,58854
+20200811,1359,4005,4005,4000,4000,565283
+20200811,1400,4000,4005,3995,4005,219428
+20200811,1401,4005,4005,4000,4005,39884
+20200811,1402,4005,4010,4000,4005,609322
+20200811,1403,4005,4005,4000,4005,24629
+20200811,1404,4005,4010,4000,4000,186116
+20200811,1405,4000,4000,3995,4000,600386
+20200811,1406,4000,4005,3995,4000,173361
+20200811,1407,4000,4000,3995,4000,225554
+20200811,1408,4000,4000,3995,3995,90834
+20200811,1409,3995,4000,3990,3990,535691
+20200811,1410,3990,3995,3985,3990,580056
+20200811,1411,3990,3995,3985,3990,335187
+20200811,1412,3990,3990,3985,3990,204261
+20200811,1413,3990,3995,3985,3995,206423
+20200811,1414,3995,3995,3985,3990,179220
+20200811,1415,3990,3990,3985,3990,205023
+20200811,1416,3990,3990,3985,3990,139609
+20200811,1417,3990,3990,3980,3985,318590
+20200811,1418,3985,3990,3985,3990,271366
+20200811,1419,3985,3990,3980,3985,424972
+20200811,1420,3985,3985,3980,3980,537573
+20200811,1421,3985,3990,3980,3985,250602
+20200811,1422,3985,3990,3985,3990,16964
+20200811,1423,3985,3990,3985,3985,226273
+20200811,1424,3990,3990,3980,3985,314186
+20200811,1425,3985,3990,3985,3990,111141
+20200811,1426,3990,3995,3985,3990,630593
+20200811,1427,3995,3995,3990,3995,22285
+20200811,1428,3995,3995,3990,3995,85471
+20200811,1429,3995,3995,3990,3995,31479
+20200811,1430,3995,4000,3990,4000,369955
+20200811,1431,4000,4005,3995,4005,468250
+20200811,1432,4000,4005,3995,4000,160462
+20200811,1433,4000,4005,3995,4000,481764
+20200811,1434,4000,4005,3995,4000,231619
+20200811,1435,3995,4005,3995,4000,877720
+20200811,1436,4000,4005,4000,4005,110759
+20200811,1437,4005,4010,4000,4010,435632
+20200811,1438,4010,4010,4000,4005,94755
+20200811,1439,4005,4005,4000,4000,68421
+20200811,1440,4000,4010,4000,4010,241741
+20200811,1441,4010,4010,4000,4005,265217
+20200811,1442,4005,4010,4000,4005,98771
+20200811,1443,4005,4010,4000,4010,275297
+20200811,1444,4010,4015,4005,4015,609948
+20200811,1445,4015,4020,4010,4015,1158523
+20200811,1446,4015,4020,4015,4015,267588
+20200811,1447,4015,4025,4010,4020,792776
+20200811,1448,4020,4025,4020,4025,109802
+20200811,1449,4025,4025,4010,4010,594394
+20200811,1450,4015,4020,4005,4010,685539
+20200811,1451,4010,4015,4000,4005,422523
+20200811,1452,4005,4005,3995,4000,298944
+20200811,1453,3995,4000,3990,4000,638780
+20200811,1454,3995,4000,3995,4000,53599
+20200811,1455,4000,4000,3995,3995,235777
+20200811,1456,4000,4000,3995,3995,43654
+20200811,1457,3995,4000,3990,3995,422342
+20200811,1458,3995,4000,3990,4000,54303
+20200811,1459,4000,4000,3990,3995,209937
+20200811,1500,3995,4005,3995,4000,684532
+20200811,1501,3995,4000,3985,3990,961737
+20200811,1502,3990,3995,3990,3995,319949
+20200811,1503,3990,3995,3985,3985,229114
+20200811,1504,3985,3990,3980,3985,569613
+20200811,1505,3985,3985,3975,3975,1458474
+20200811,1506,3980,3985,3975,3980,377359
+20200811,1507,3980,3985,3980,3980,498949
+20200811,1508,3980,3985,3980,3980,370444
+20200811,1509,3980,3985,3980,3985,45838
+20200811,1510,3985,3995,3980,3990,620155
+20200811,1511,3995,3995,3985,3990,625519
+20200811,1512,3990,3995,3985,3995,1376948
+20200811,1513,3995,4000,3990,3995,1079964
+20200811,1514,3995,4000,3990,3990,568972
+20200811,1515,3990,3995,3985,3990,562676
+20200811,1516,3995,3995,3990,3995,66779
+20200811,1517,3995,4000,3990,3995,738726
+20200811,1518,3995,4000,3995,3995,135046
+20200811,1519,3995,4000,3990,3995,308072
+20200811,1520,3995,4000,3990,3995,992605
+20200811,1530,4000,4000,4000,4000,2437904