init

resources/hts/252670_20200812.csv

@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20200812,0901,4040,4045,4030,4035,2908614
+20200812,0902,4040,4040,4010,4015,1997475
+20200812,0903,4020,4030,4015,4025,1737996
+20200812,0904,4025,4030,4010,4015,1519940
+20200812,0905,4015,4020,4010,4010,850912
+20200812,0906,4015,4015,4000,4005,1752076
+20200812,0907,4005,4015,4000,4005,962203
+20200812,0908,4000,4015,4000,4005,937246
+20200812,0909,4005,4010,4000,4005,366006
+20200812,0910,4005,4010,4000,4005,514710
+20200812,0911,4005,4010,4000,4005,315872
+20200812,0912,4010,4020,4005,4015,1028147
+20200812,0913,4015,4020,4010,4015,385226
+20200812,0914,4015,4015,4005,4010,747516
+20200812,0915,4010,4010,4005,4010,74699
+20200812,0916,4010,4010,3995,4000,1428736
+20200812,0917,4000,4000,3990,3990,415792
+20200812,0918,3995,4005,3990,4000,581362
+20200812,0919,3995,4000,3990,3995,581619
+20200812,0920,3995,4000,3990,4000,323360
+20200812,0921,4000,4005,3995,4005,446347
+20200812,0922,4005,4005,4000,4005,685294
+20200812,0923,4010,4015,4005,4010,747893
+20200812,0924,4010,4015,3995,4005,699533
+20200812,0925,4005,4015,4000,4015,422994
+20200812,0926,4010,4015,4005,4015,519042
+20200812,0927,4015,4020,4010,4015,1289224
+20200812,0928,4015,4015,4010,4015,432153
+20200812,0929,4015,4025,4010,4025,884019
+20200812,0930,4025,4025,4015,4020,501543
+20200812,0931,4025,4030,4020,4025,832117
+20200812,0932,4025,4025,4020,4025,1226288
+20200812,0933,4025,4035,4025,4035,1152051
+20200812,0934,4035,4040,4030,4035,1407762
+20200812,0935,4035,4040,4030,4040,669570
+20200812,0936,4040,4045,4035,4045,895964
+20200812,0937,4045,4055,4040,4050,1422344
+20200812,0938,4050,4055,4045,4050,1127516
+20200812,0939,4045,4055,4045,4055,1301705
+20200812,0940,4055,4065,4050,4060,1823272
+20200812,0941,4060,4065,4050,4055,951289
+20200812,0942,4050,4065,4050,4065,1114043
+20200812,0943,4065,4070,4055,4070,1413032
+20200812,0944,4070,4075,4065,4075,1571226
+20200812,0945,4070,4080,4070,4080,1471337
+20200812,0946,4080,4085,4070,4075,1960730
+20200812,0947,4075,4085,4075,4075,1510430
+20200812,0948,4075,4080,4065,4065,1965299
+20200812,0949,4065,4070,4060,4060,1622747
+20200812,0950,4060,4070,4055,4065,1707307
+20200812,0951,4060,4080,4060,4080,1573756
+20200812,0952,4080,4085,4075,4080,1246403
+20200812,0953,4080,4095,4075,4090,3551671
+20200812,0954,4095,4095,4085,4095,1335317
+20200812,0955,4095,4100,4085,4095,2100268
+20200812,0956,4095,4100,4090,4095,1292759
+20200812,0957,4095,4100,4085,4095,1279138
+20200812,0958,4095,4100,4090,4100,854133
+20200812,0959,4100,4100,4090,4090,1796779
+20200812,1000,4090,4095,4085,4085,634872
+20200812,1001,4090,4095,4080,4085,768132
+20200812,1002,4080,4090,4070,4070,1292207
+20200812,1003,4070,4075,4065,4070,658482
+20200812,1004,4070,4075,4070,4075,266806
+20200812,1005,4075,4085,4070,4085,1528925
+20200812,1006,4085,4085,4065,4070,1355172
+20200812,1007,4070,4075,4065,4070,548433
+20200812,1008,4075,4080,4070,4075,685948
+20200812,1009,4075,4075,4065,4070,733696
+20200812,1010,4070,4075,4065,4070,225361
+20200812,1011,4070,4075,4065,4075,596262
+20200812,1012,4075,4080,4070,4070,495775
+20200812,1013,4065,4070,4060,4060,1749092
+20200812,1014,4065,4070,4060,4065,339237
+20200812,1015,4065,4065,4060,4065,318873
+20200812,1016,4065,4070,4060,4070,342806
+20200812,1017,4065,4070,4065,4070,90559
+20200812,1018,4070,4070,4060,4070,323781
+20200812,1019,4065,4070,4060,4060,413013
+20200812,1020,4065,4065,4050,4055,1570687
+20200812,1021,4055,4060,4050,4055,634567
+20200812,1022,4060,4065,4055,4060,625282
+20200812,1023,4055,4060,4050,4050,487994
+20200812,1024,4055,4060,4050,4060,316201
+20200812,1025,4055,4065,4055,4060,458243
+20200812,1026,4060,4065,4055,4060,424369
+20200812,1027,4060,4065,4055,4060,338897
+20200812,1028,4060,4065,4050,4050,476543
+20200812,1029,4055,4055,4050,4050,238751
+20200812,1030,4050,4055,4045,4045,1255049
+20200812,1031,4045,4050,4035,4040,1386449
+20200812,1032,4040,4045,4040,4040,518908
+20200812,1033,4045,4050,4040,4045,1237401
+20200812,1034,4040,4045,4040,4045,182045
+20200812,1035,4045,4050,4040,4045,766083
+20200812,1036,4045,4045,4030,4035,1784332
+20200812,1037,4035,4035,4025,4030,1682585
+20200812,1038,4025,4030,4025,4025,526853
+20200812,1039,4030,4030,4020,4025,889988
+20200812,1040,4025,4030,4020,4025,730170
+20200812,1041,4025,4030,4020,4020,392260
+20200812,1042,4025,4025,4015,4020,941068
+20200812,1043,4020,4030,4020,4030,677673
+20200812,1044,4030,4035,4025,4030,1330907
+20200812,1045,4030,4040,4025,4035,621279
+20200812,1046,4040,4050,4035,4045,967351
+20200812,1047,4045,4045,4035,4040,1132361
+20200812,1048,4040,4045,4030,4035,867491
+20200812,1049,4035,4040,4030,4035,485138
+20200812,1050,4040,4045,4040,4045,740860
+20200812,1051,4045,4055,4040,4045,846191
+20200812,1052,4045,4050,4040,4045,392967
+20200812,1053,4045,4050,4040,4045,303531
+20200812,1054,4045,4050,4040,4045,197251
+20200812,1055,4045,4045,4030,4035,804145
+20200812,1056,4030,4040,4030,4035,256008
+20200812,1057,4035,4040,4030,4035,238145
+20200812,1058,4035,4035,4030,4030,87833
+20200812,1059,4035,4035,4025,4025,571685
+20200812,1100,4025,4030,4025,4025,482627
+20200812,1101,4025,4035,4020,4035,728025
+20200812,1102,4030,4035,4025,4030,209009
+20200812,1103,4030,4035,4025,4030,139750
+20200812,1104,4030,4035,4030,4035,229859
+20200812,1105,4035,4035,4030,4030,105806
+20200812,1106,4030,4035,4020,4020,816101
+20200812,1107,4020,4025,4015,4020,833329
+20200812,1108,4025,4030,4020,4025,325617
+20200812,1109,4030,4030,4025,4030,416802
+20200812,1110,4030,4035,4025,4030,204178
+20200812,1111,4030,4030,4025,4025,100458
+20200812,1112,4030,4035,4025,4030,345826
+20200812,1113,4030,4035,4030,4030,197578
+20200812,1114,4035,4035,4030,4035,191096
+20200812,1115,4035,4035,4030,4035,55481
+20200812,1116,4035,4035,4025,4035,345087
+20200812,1117,4035,4035,4025,4030,68089
+20200812,1118,4030,4045,4030,4040,555406
+20200812,1119,4040,4045,4040,4045,336628
+20200812,1120,4045,4045,4035,4040,375483
+20200812,1121,4040,4045,4035,4035,317717
+20200812,1122,4040,4045,4035,4040,428990
+20200812,1123,4045,4045,4035,4040,59549
+20200812,1124,4040,4040,4035,4040,50149
+20200812,1125,4035,4040,4030,4035,471942
+20200812,1126,4035,4035,4030,4035,118960
+20200812,1127,4035,4035,4025,4030,528494
+20200812,1128,4030,4035,4030,4030,143581
+20200812,1129,4030,4030,4025,4030,379488
+20200812,1130,4025,4035,4025,4025,593431
+20200812,1131,4025,4030,4025,4025,734480
+20200812,1132,4030,4040,4025,4035,389299
+20200812,1133,4035,4040,4030,4030,290503
+20200812,1134,4030,4030,4025,4030,72829
+20200812,1135,4030,4030,4025,4025,307440
+20200812,1136,4025,4030,4020,4025,700870
+20200812,1137,4025,4030,4020,4030,183598
+20200812,1138,4025,4030,4025,4030,10408
+20200812,1139,4030,4030,4020,4030,272893
+20200812,1140,4030,4030,4015,4020,721988
+20200812,1141,4020,4020,4015,4020,480685
+20200812,1142,4020,4020,4015,4020,97434
+20200812,1143,4020,4020,4010,4010,1070994
+20200812,1144,4010,4015,4010,4010,189612
+20200812,1145,4010,4020,4010,4015,405476
+20200812,1146,4015,4020,4015,4015,335207
+20200812,1147,4015,4015,4010,4010,60770
+20200812,1148,4015,4020,4010,4020,274450
+20200812,1149,4020,4020,4010,4015,142435
+20200812,1150,4010,4020,4010,4020,390393
+20200812,1151,4015,4020,4015,4020,354607
+20200812,1152,4020,4025,4015,4025,435871
+20200812,1153,4025,4025,4015,4020,197762
+20200812,1154,4020,4020,4015,4015,86170
+20200812,1155,4020,4020,4015,4020,45076
+20200812,1156,4020,4020,4015,4020,205460
+20200812,1157,4020,4020,4015,4020,96942
+20200812,1158,4020,4020,4015,4020,30683
+20200812,1159,4020,4020,4015,4020,25408
+20200812,1200,4020,4025,4015,4025,125824
+20200812,1201,4020,4025,4020,4025,120698
+20200812,1202,4025,4025,4015,4015,773064
+20200812,1203,4015,4020,4015,4015,17152
+20200812,1204,4015,4025,4015,4025,305123
+20200812,1205,4025,4025,4020,4025,209811
+20200812,1206,4020,4025,4020,4020,223422
+20200812,1207,4020,4020,4015,4015,24331
+20200812,1208,4020,4020,4015,4020,86180
+20200812,1209,4020,4025,4020,4025,8095
+20200812,1210,4025,4030,4020,4025,415510
+20200812,1211,4030,4030,4025,4025,182980
+20200812,1212,4025,4025,4020,4025,211849
+20200812,1213,4020,4025,4015,4020,114303
+20200812,1214,4020,4025,4020,4025,121385
+20200812,1215,4025,4025,4015,4020,42313
+20200812,1216,4020,4025,4020,4020,221861
+20200812,1217,4020,4025,4015,4020,132769
+20200812,1218,4020,4025,4020,4025,13724
+20200812,1219,4025,4030,4020,4030,193500
+20200812,1220,4030,4035,4025,4035,646154
+20200812,1221,4030,4035,4025,4030,242680
+20200812,1222,4030,4030,4020,4025,358905
+20200812,1223,4025,4025,4020,4025,35035
+20200812,1224,4025,4025,4020,4020,26196
+20200812,1225,4025,4030,4020,4030,246073
+20200812,1226,4025,4030,4025,4030,66794
+20200812,1227,4030,4035,4030,4035,244096
+20200812,1228,4030,4035,4030,4035,412038
+20200812,1229,4035,4040,4030,4035,474316
+20200812,1230,4035,4040,4035,4040,111214
+20200812,1231,4035,4040,4030,4035,387273
+20200812,1232,4035,4035,4030,4035,56387
+20200812,1233,4035,4035,4030,4035,717948
+20200812,1234,4035,4035,4030,4030,170657
+20200812,1235,4030,4035,4030,4030,130628
+20200812,1236,4035,4035,4030,4030,68977
+20200812,1237,4030,4035,4025,4030,335373
+20200812,1238,4035,4035,4025,4030,94190
+20200812,1239,4030,4030,4025,4030,49513
+20200812,1240,4030,4035,4030,4035,115741
+20200812,1241,4035,4035,4030,4035,24721
+20200812,1242,4035,4035,4030,4035,23238
+20200812,1243,4030,4035,4030,4035,54436
+20200812,1244,4035,4035,4030,4035,25958
+20200812,1245,4030,4035,4030,4035,91852
+20200812,1246,4030,4035,4030,4030,126234
+20200812,1247,4035,4035,4030,4035,19851
+20200812,1248,4035,4045,4030,4045,716862
+20200812,1249,4045,4050,4040,4045,1086161
+20200812,1250,4045,4050,4040,4040,262684
+20200812,1251,4045,4045,4040,4045,439498
+20200812,1252,4045,4045,4035,4040,604800
+20200812,1253,4040,4040,4035,4040,222920
+20200812,1254,4035,4040,4030,4035,317699
+20200812,1255,4035,4040,4030,4035,174631
+20200812,1256,4035,4040,4030,4035,138096
+20200812,1257,4035,4040,4030,4035,151519
+20200812,1258,4035,4035,4025,4030,478574
+20200812,1259,4030,4035,4025,4030,262165
+20200812,1300,4035,4035,4025,4025,65854
+20200812,1301,4030,4030,4025,4030,36450
+20200812,1302,4030,4030,4025,4030,45699
+20200812,1303,4030,4030,4025,4030,260908
+20200812,1304,4030,4035,4025,4030,329432
+20200812,1305,4030,4030,4025,4030,112562
+20200812,1306,4030,4030,4025,4025,35827
+20200812,1307,4030,4030,4025,4030,122160
+20200812,1308,4025,4030,4025,4030,76850
+20200812,1309,4030,4035,4025,4035,89526
+20200812,1310,4030,4035,4025,4030,124184
+20200812,1311,4030,4030,4025,4030,34273
+20200812,1312,4030,4030,4025,4025,29401
+20200812,1313,4030,4030,4025,4025,584051
+20200812,1314,4025,4030,4025,4025,68238
+20200812,1315,4030,4030,4020,4025,129026
+20200812,1316,4025,4025,4020,4020,44439
+20200812,1317,4020,4020,4015,4020,486724
+20200812,1318,4020,4020,4015,4020,43942
+20200812,1319,4020,4020,4015,4020,18382
+20200812,1320,4015,4020,4015,4015,81861
+20200812,1321,4020,4020,4015,4020,50205
+20200812,1322,4020,4020,4015,4020,51223
+20200812,1323,4020,4020,4015,4020,219104
+20200812,1324,4020,4025,4015,4020,197265
+20200812,1325,4020,4020,4015,4015,47975
+20200812,1326,4015,4020,4015,4020,12695
+20200812,1327,4015,4025,4015,4020,272379
+20200812,1328,4020,4025,4020,4020,159914
+20200812,1329,4020,4025,4015,4025,70290
+20200812,1330,4025,4025,4015,4020,160399
+20200812,1331,4020,4025,4015,4020,99759
+20200812,1332,4025,4025,4020,4025,16902
+20200812,1333,4025,4025,4015,4020,191465
+20200812,1334,4020,4020,4015,4020,93576
+20200812,1335,4020,4025,4020,4025,49836
+20200812,1336,4025,4025,4015,4020,138439
+20200812,1337,4020,4020,4015,4020,131888
+20200812,1338,4020,4020,4015,4020,136744
+20200812,1339,4020,4025,4020,4025,18090
+20200812,1340,4025,4025,4020,4025,30414
+20200812,1341,4025,4030,4020,4025,335481
+20200812,1342,4025,4030,4020,4030,157322
+20200812,1343,4030,4030,4025,4025,124701
+20200812,1344,4030,4030,4025,4030,35952
+20200812,1345,4030,4030,4025,4025,221071
+20200812,1346,4030,4030,4020,4020,600826
+20200812,1347,4020,4025,4020,4025,22147
+20200812,1348,4025,4025,4020,4025,339696
+20200812,1349,4025,4025,4020,4025,108357
+20200812,1350,4025,4030,4020,4030,119942
+20200812,1351,4030,4030,4025,4030,26153
+20200812,1352,4030,4030,4025,4030,8014
+20200812,1353,4030,4035,4025,4035,979710
+20200812,1354,4030,4035,4025,4030,118513
+20200812,1355,4030,4035,4025,4025,68886
+20200812,1356,4030,4030,4025,4030,255395
+20200812,1357,4030,4035,4025,4030,228412
+20200812,1358,4030,4035,4025,4030,171763
+20200812,1359,4030,4035,4030,4030,76999
+20200812,1400,4030,4035,4030,4035,63014
+20200812,1401,4035,4040,4030,4040,649305
+20200812,1402,4040,4045,4035,4040,495632
+20200812,1403,4035,4040,4030,4030,233275
+20200812,1404,4035,4035,4030,4035,36290
+20200812,1405,4035,4040,4035,4040,152979
+20200812,1406,4040,4040,4035,4040,73214
+20200812,1407,4040,4040,4035,4035,491258
+20200812,1408,4035,4040,4030,4030,58435
+20200812,1409,4035,4035,4030,4035,39369
+20200812,1410,4035,4035,4030,4035,48626
+20200812,1411,4035,4035,4030,4035,144048
+20200812,1412,4035,4040,4030,4035,288017
+20200812,1413,4035,4040,4030,4030,204712
+20200812,1414,4035,4040,4030,4040,144536
+20200812,1415,4040,4045,4035,4045,536232
+20200812,1416,4045,4045,4040,4045,64451
+20200812,1417,4045,4045,4035,4040,405186
+20200812,1418,4035,4040,4030,4035,183253
+20200812,1419,4035,4040,4030,4035,155239
+20200812,1420,4040,4040,4030,4040,377201
+20200812,1421,4035,4040,4035,4040,192992
+20200812,1422,4035,4040,4030,4035,160597
+20200812,1423,4035,4040,4030,4040,233099
+20200812,1424,4040,4040,4030,4035,259825
+20200812,1425,4035,4040,4030,4035,127451
+20200812,1426,4035,4035,4030,4035,180614
+20200812,1427,4035,4035,4030,4030,394658
+20200812,1428,4030,4030,4025,4030,156265
+20200812,1429,4025,4030,4025,4030,112871
+20200812,1430,4030,4035,4025,4030,618429
+20200812,1431,4030,4035,4025,4030,113766
+20200812,1432,4030,4030,4025,4030,11479
+20200812,1433,4025,4030,4025,4025,69229
+20200812,1434,4025,4030,4025,4030,79933
+20200812,1435,4025,4030,4025,4025,238279
+20200812,1436,4025,4025,4020,4025,542904
+20200812,1437,4025,4030,4020,4030,357565
+20200812,1438,4025,4025,4020,4020,512894
+20200812,1439,4020,4025,4020,4020,43204
+20200812,1440,4020,4025,4020,4020,676939
+20200812,1441,4015,4025,4015,4025,536355
+20200812,1442,4025,4025,4020,4020,104227
+20200812,1443,4025,4025,4015,4015,680928
+20200812,1444,4020,4025,4015,4020,667578
+20200812,1445,4020,4025,4015,4020,458044
+20200812,1446,4020,4020,4015,4020,372147
+20200812,1447,4020,4020,4015,4020,125212
+20200812,1448,4020,4020,4015,4020,164234
+20200812,1449,4020,4025,4015,4015,181336
+20200812,1450,4020,4025,4020,4025,101219
+20200812,1451,4020,4025,4020,4020,18674
+20200812,1452,4020,4025,4015,4025,310210
+20200812,1453,4020,4025,4020,4025,34217
+20200812,1454,4020,4025,4020,4025,8833
+20200812,1455,4020,4025,4020,4020,43372
+20200812,1456,4025,4025,4015,4020,309108
+20200812,1457,4020,4025,4015,4015,225303
+20200812,1458,4015,4020,4015,4020,68129
+20200812,1459,4020,4020,4015,4015,53928
+20200812,1500,4015,4020,4015,4020,103262
+20200812,1501,4015,4020,4015,4015,135101
+20200812,1502,4015,4020,4010,4015,1040945
+20200812,1503,4015,4020,4015,4015,100884
+20200812,1504,4015,4020,4015,4020,177355
+20200812,1505,4015,4020,4005,4005,535046
+20200812,1506,4005,4010,4005,4010,462333
+20200812,1507,4010,4010,4005,4005,167629
+20200812,1508,4005,4010,4005,4005,678260
+20200812,1509,4005,4010,4000,4005,1211563
+20200812,1510,4000,4005,4000,4000,613334
+20200812,1511,4005,4005,4000,4000,313029
+20200812,1512,4005,4005,4000,4005,122069
+20200812,1513,4005,4005,4000,4000,448322
+20200812,1514,4000,4000,3995,3995,511290
+20200812,1515,3995,4000,3995,4000,269522
+20200812,1516,3995,4000,3995,3995,283440
+20200812,1517,4000,4000,3985,3990,1466789
+20200812,1518,3990,3990,3985,3985,781896
+20200812,1519,3985,3990,3980,3980,1041070
+20200812,1520,3985,3985,3980,3985,810566
+20200812,1530,3965,3965,3965,3965,3369021