init

resources/hts/252670_20200813.csv

@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20200813,0901,3890,3895,3880,3880,4001395
+20200813,0902,3885,3885,3880,3880,1951276
+20200813,0903,3880,3895,3880,3885,1914230
+20200813,0904,3890,3900,3885,3900,1993957
+20200813,0905,3900,3905,3890,3895,1565548
+20200813,0906,3890,3895,3885,3890,2587883
+20200813,0907,3890,3895,3885,3895,600464
+20200813,0908,3895,3895,3885,3890,1068940
+20200813,0909,3890,3900,3890,3900,973982
+20200813,0910,3895,3910,3895,3905,992362
+20200813,0911,3910,3910,3895,3900,1076895
+20200813,0912,3900,3905,3895,3905,303770
+20200813,0913,3905,3915,3900,3910,1203452
+20200813,0914,3910,3915,3895,3895,1152260
+20200813,0915,3900,3900,3895,3895,263183
+20200813,0916,3895,3900,3890,3900,1187956
+20200813,0917,3900,3905,3895,3900,415708
+20200813,0918,3900,3905,3890,3895,691826
+20200813,0919,3895,3900,3890,3895,436878
+20200813,0920,3895,3895,3890,3895,259216
+20200813,0921,3895,3900,3890,3890,253106
+20200813,0922,3890,3905,3885,3905,1759130
+20200813,0923,3900,3905,3895,3900,342445
+20200813,0924,3900,3905,3900,3905,153126
+20200813,0925,3905,3910,3900,3905,1116020
+20200813,0926,3905,3905,3900,3905,322025
+20200813,0927,3905,3915,3905,3915,650549
+20200813,0928,3915,3925,3910,3920,901806
+20200813,0929,3915,3920,3910,3910,594953
+20200813,0930,3915,3915,3905,3905,586964
+20200813,0931,3905,3915,3900,3910,611526
+20200813,0932,3910,3915,3905,3910,228122
+20200813,0933,3910,3910,3900,3910,673834
+20200813,0934,3910,3920,3905,3920,838428
+20200813,0935,3920,3920,3910,3920,223717
+20200813,0936,3920,3920,3910,3915,425011
+20200813,0937,3915,3915,3905,3915,326607
+20200813,0938,3910,3915,3905,3910,134361
+20200813,0939,3910,3915,3905,3910,228131
+20200813,0940,3910,3920,3910,3915,447023
+20200813,0941,3915,3920,3910,3910,356257
+20200813,0942,3910,3915,3905,3915,110275
+20200813,0943,3910,3915,3905,3915,86152
+20200813,0944,3915,3915,3905,3915,295200
+20200813,0945,3910,3915,3905,3910,281844
+20200813,0946,3910,3910,3905,3905,454079
+20200813,0947,3905,3915,3905,3915,432727
+20200813,0948,3915,3920,3910,3920,521946
+20200813,0949,3920,3920,3910,3915,145742
+20200813,0950,3920,3920,3910,3920,258394
+20200813,0951,3920,3925,3915,3925,644712
+20200813,0952,3925,3930,3920,3930,413402
+20200813,0953,3930,3940,3925,3940,2356089
+20200813,0954,3940,3940,3925,3930,855522
+20200813,0955,3930,3930,3920,3925,568318
+20200813,0956,3925,3940,3925,3940,444927
+20200813,0957,3935,3940,3925,3930,509896
+20200813,0958,3925,3935,3925,3930,422491
+20200813,0959,3930,3930,3925,3930,247150
+20200813,1000,3925,3935,3925,3930,304982
+20200813,1001,3930,3935,3925,3935,393664
+20200813,1002,3930,3945,3930,3940,807587
+20200813,1003,3940,3940,3930,3935,257448
+20200813,1004,3935,3940,3930,3935,996697
+20200813,1005,3935,3945,3930,3945,530043
+20200813,1006,3940,3945,3930,3935,390231
+20200813,1007,3935,3945,3935,3940,256830
+20200813,1008,3935,3945,3935,3940,1180209
+20200813,1009,3940,3945,3930,3935,301594
+20200813,1010,3930,3935,3930,3930,850312
+20200813,1011,3930,3940,3930,3940,405990
+20200813,1012,3935,3940,3925,3930,744749
+20200813,1013,3925,3930,3925,3925,61027
+20200813,1014,3925,3930,3920,3925,793597
+20200813,1015,3920,3925,3915,3915,415259
+20200813,1016,3920,3925,3910,3925,908691
+20200813,1017,3925,3925,3915,3925,172347
+20200813,1018,3920,3930,3920,3925,408291
+20200813,1019,3920,3925,3920,3925,20461
+20200813,1020,3920,3925,3910,3910,373197
+20200813,1021,3910,3915,3905,3915,647217
+20200813,1022,3910,3915,3910,3915,71120
+20200813,1023,3915,3915,3905,3910,349911
+20200813,1024,3910,3915,3905,3910,255654
+20200813,1025,3910,3915,3905,3910,447031
+20200813,1026,3910,3915,3905,3915,358431
+20200813,1027,3915,3920,3910,3915,378163
+20200813,1028,3915,3920,3915,3920,204273
+20200813,1029,3920,3920,3915,3920,211019
+20200813,1030,3920,3920,3910,3915,242506
+20200813,1031,3915,3920,3905,3910,534378
+20200813,1032,3910,3915,3905,3910,126746
+20200813,1033,3915,3915,3905,3910,133347
+20200813,1034,3910,3915,3910,3915,180742
+20200813,1035,3915,3915,3910,3915,19753
+20200813,1036,3915,3920,3910,3915,470404
+20200813,1037,3915,3925,3915,3920,425703
+20200813,1038,3925,3925,3910,3915,262518
+20200813,1039,3915,3925,3915,3920,204093
+20200813,1040,3915,3920,3915,3915,342888
+20200813,1041,3915,3920,3910,3915,185752
+20200813,1042,3915,3915,3900,3905,1038571
+20200813,1043,3905,3910,3900,3910,602276
+20200813,1044,3905,3915,3905,3905,280342
+20200813,1045,3910,3915,3905,3910,214271
+20200813,1046,3915,3915,3905,3910,311772
+20200813,1047,3910,3910,3905,3910,127115
+20200813,1048,3910,3915,3905,3915,43750
+20200813,1049,3915,3915,3905,3910,164161
+20200813,1050,3910,3915,3905,3910,199026
+20200813,1051,3910,3915,3905,3910,84764
+20200813,1052,3915,3915,3910,3915,151525
+20200813,1053,3915,3915,3910,3915,101833
+20200813,1054,3915,3915,3910,3910,154993
+20200813,1055,3910,3920,3910,3915,233036
+20200813,1056,3920,3920,3915,3920,42974
+20200813,1057,3920,3920,3915,3915,27253
+20200813,1058,3920,3920,3915,3920,233025
+20200813,1059,3920,3920,3915,3920,33379
+20200813,1100,3920,3925,3915,3925,278138
+20200813,1101,3925,3925,3915,3915,134037
+20200813,1102,3920,3920,3915,3920,217491
+20200813,1103,3920,3925,3915,3920,68422
+20200813,1104,3920,3925,3915,3920,151069
+20200813,1105,3925,3925,3920,3925,22655
+20200813,1106,3925,3925,3920,3925,102292
+20200813,1107,3925,3925,3915,3920,190202
+20200813,1108,3920,3920,3915,3915,147186
+20200813,1109,3915,3920,3915,3920,168021
+20200813,1110,3915,3925,3915,3925,46244
+20200813,1111,3925,3925,3920,3920,10574
+20200813,1112,3920,3925,3920,3920,718326
+20200813,1113,3930,3935,3925,3930,485660
+20200813,1114,3930,3935,3920,3920,223750
+20200813,1115,3925,3930,3920,3920,36046
+20200813,1116,3920,3925,3920,3920,87400
+20200813,1117,3920,3930,3920,3925,345092
+20200813,1118,3925,3930,3920,3925,366080
+20200813,1119,3925,3925,3920,3925,117336
+20200813,1120,3920,3925,3915,3920,339528
+20200813,1121,3915,3920,3915,3915,16339
+20200813,1122,3915,3915,3910,3910,482826
+20200813,1123,3915,3915,3910,3910,195098
+20200813,1124,3915,3915,3910,3915,22690
+20200813,1125,3915,3915,3910,3915,31472
+20200813,1126,3915,3915,3910,3915,157177
+20200813,1127,3915,3915,3905,3910,1021203
+20200813,1128,3910,3910,3905,3910,319195
+20200813,1129,3915,3915,3910,3915,21594
+20200813,1130,3915,3915,3910,3910,22728
+20200813,1131,3915,3915,3905,3905,165091
+20200813,1132,3910,3910,3905,3910,45937
+20200813,1133,3910,3910,3905,3905,779125
+20200813,1134,3905,3905,3895,3900,843628
+20200813,1135,3900,3905,3900,3900,441910
+20200813,1136,3900,3905,3900,3905,126119
+20200813,1137,3900,3905,3895,3905,483431
+20200813,1138,3900,3900,3895,3900,303331
+20200813,1139,3900,3900,3895,3900,204602
+20200813,1140,3900,3905,3895,3895,577989
+20200813,1141,3895,3900,3895,3900,103921
+20200813,1142,3900,3900,3895,3895,205190
+20200813,1143,3900,3900,3895,3900,42816
+20200813,1144,3900,3900,3895,3895,275896
+20200813,1145,3895,3895,3890,3890,987427
+20200813,1146,3890,3895,3885,3890,581541
+20200813,1147,3885,3895,3885,3890,370312
+20200813,1148,3890,3900,3890,3895,320667
+20200813,1149,3895,3895,3890,3895,58010
+20200813,1150,3895,3895,3890,3895,41289
+20200813,1151,3895,3895,3890,3895,103858
+20200813,1152,3890,3895,3885,3895,801613
+20200813,1153,3895,3895,3890,3895,93525
+20200813,1154,3895,3895,3890,3895,47587
+20200813,1155,3895,3900,3890,3900,222741
+20200813,1156,3900,3900,3890,3900,201135
+20200813,1157,3900,3900,3895,3900,14935
+20200813,1158,3900,3900,3895,3900,55658
+20200813,1159,3900,3900,3890,3895,520247
+20200813,1200,3895,3900,3890,3895,173104
+20200813,1201,3895,3895,3890,3895,14555
+20200813,1202,3895,3900,3890,3900,143946
+20200813,1203,3900,3900,3890,3900,104730
+20200813,1204,3900,3900,3895,3900,7814
+20200813,1205,3900,3900,3890,3895,199014
+20200813,1206,3895,3900,3890,3895,102054
+20200813,1207,3890,3900,3890,3895,34384
+20200813,1208,3895,3900,3890,3895,45810
+20200813,1209,3895,3900,3890,3895,49021
+20200813,1210,3895,3900,3890,3900,106079
+20200813,1211,3895,3900,3895,3895,32714
+20200813,1212,3900,3900,3890,3895,307732
+20200813,1213,3895,3895,3890,3895,110334
+20200813,1214,3895,3895,3890,3895,41638
+20200813,1215,3890,3895,3890,3895,47881
+20200813,1216,3895,3900,3895,3900,142294
+20200813,1217,3895,3900,3890,3895,89736
+20200813,1218,3895,3895,3890,3895,12925
+20200813,1219,3890,3895,3885,3890,804974
+20200813,1220,3890,3895,3890,3890,301983
+20200813,1221,3895,3895,3885,3890,242679
+20200813,1222,3890,3895,3890,3895,46587
+20200813,1223,3895,3895,3890,3890,89347
+20200813,1224,3890,3895,3890,3895,184901
+20200813,1225,3895,3895,3890,3895,12197
+20200813,1226,3890,3895,3890,3895,241956
+20200813,1227,3890,3895,3890,3890,50526
+20200813,1228,3895,3900,3890,3895,511019
+20200813,1229,3895,3900,3890,3895,43190
+20200813,1230,3895,3895,3890,3895,13041
+20200813,1231,3895,3895,3885,3890,581503
+20200813,1232,3890,3890,3890,3890,184903
+20200813,1233,3890,3895,3885,3890,65755
+20200813,1234,3890,3895,3890,3895,8645
+20200813,1235,3890,3895,3890,3895,16999
+20200813,1236,3895,3895,3890,3895,20832
+20200813,1237,3895,3900,3890,3895,567759
+20200813,1238,3895,3900,3890,3895,173825
+20200813,1239,3895,3905,3895,3905,597908
+20200813,1240,3900,3905,3900,3900,370129
+20200813,1241,3900,3900,3895,3900,163587
+20200813,1242,3900,3905,3900,3905,113387
+20200813,1243,3905,3905,3900,3900,82459
+20200813,1244,3900,3905,3900,3905,33305
+20200813,1245,3905,3905,3900,3905,7544
+20200813,1246,3900,3905,3895,3900,251812
+20200813,1247,3900,3900,3895,3895,59246
+20200813,1248,3895,3900,3890,3895,341955
+20200813,1249,3895,3900,3890,3895,167995
+20200813,1250,3895,3895,3890,3895,45816
+20200813,1251,3895,3900,3890,3900,259353
+20200813,1252,3900,3900,3895,3900,25805
+20200813,1253,3900,3905,3900,3905,195491
+20200813,1254,3900,3905,3895,3900,828589
+20200813,1255,3900,3900,3895,3900,395617
+20200813,1256,3900,3900,3895,3895,25892
+20200813,1257,3900,3900,3895,3895,74141
+20200813,1258,3895,3900,3895,3895,10079
+20200813,1259,3900,3900,3895,3895,71028
+20200813,1300,3895,3900,3895,3900,172649
+20200813,1301,3900,3905,3895,3900,73232
+20200813,1302,3900,3900,3895,3900,27888
+20200813,1303,3895,3900,3895,3900,26138
+20200813,1304,3900,3900,3895,3900,198731
+20200813,1305,3900,3905,3895,3900,85863
+20200813,1306,3900,3905,3895,3900,250501
+20200813,1307,3900,3905,3900,3900,46466
+20200813,1308,3900,3905,3900,3900,6376
+20200813,1309,3905,3910,3900,3910,804483
+20200813,1310,3910,3915,3905,3915,270916
+20200813,1311,3915,3915,3910,3915,140599
+20200813,1312,3915,3915,3910,3915,436195
+20200813,1313,3915,3915,3905,3910,244595
+20200813,1314,3905,3915,3905,3910,148996
+20200813,1315,3910,3915,3910,3915,56809
+20200813,1316,3915,3915,3910,3910,47619
+20200813,1317,3910,3915,3905,3915,520559
+20200813,1318,3910,3915,3905,3915,80521
+20200813,1319,3910,3910,3900,3900,278142
+20200813,1320,3900,3905,3900,3905,65863
+20200813,1321,3905,3905,3900,3900,29480
+20200813,1322,3900,3910,3900,3905,231826
+20200813,1323,3910,3910,3900,3900,243938
+20200813,1324,3900,3905,3900,3900,4110
+20200813,1325,3905,3910,3905,3905,39578
+20200813,1326,3905,3910,3905,3910,42212
+20200813,1327,3910,3910,3905,3910,10116
+20200813,1328,3910,3910,3900,3910,205355
+20200813,1329,3905,3910,3905,3910,19465
+20200813,1330,3910,3910,3905,3910,13280
+20200813,1331,3910,3910,3905,3910,9294
+20200813,1332,3905,3910,3905,3910,5347
+20200813,1333,3910,3910,3905,3905,14309
+20200813,1334,3910,3910,3905,3910,19781
+20200813,1335,3905,3910,3900,3905,464032
+20200813,1336,3905,3910,3900,3905,56983
+20200813,1337,3905,3910,3900,3905,203631
+20200813,1338,3905,3910,3900,3910,204693
+20200813,1339,3905,3910,3905,3910,25112
+20200813,1340,3905,3910,3905,3910,50386
+20200813,1341,3905,3910,3900,3905,243196
+20200813,1342,3900,3905,3900,3900,26060
+20200813,1343,3905,3910,3900,3905,177232
+20200813,1344,3905,3910,3905,3905,20626
+20200813,1345,3905,3910,3905,3910,64241
+20200813,1346,3905,3910,3905,3910,22613
+20200813,1347,3910,3915,3905,3910,583207
+20200813,1348,3910,3915,3905,3910,143948
+20200813,1349,3910,3915,3910,3910,916543
+20200813,1350,3910,3910,3905,3910,115191
+20200813,1351,3910,3910,3905,3910,171875
+20200813,1352,3910,3915,3905,3910,194290
+20200813,1353,3905,3910,3905,3910,9104
+20200813,1354,3910,3910,3905,3910,83243
+20200813,1355,3910,3910,3905,3905,101935
+20200813,1356,3910,3910,3905,3910,256073
+20200813,1357,3910,3910,3900,3905,316640
+20200813,1358,3905,3910,3900,3905,47122
+20200813,1359,3905,3910,3905,3910,427044
+20200813,1400,3910,3915,3905,3910,232385
+20200813,1401,3910,3915,3905,3915,99324
+20200813,1402,3910,3925,3910,3920,927114
+20200813,1403,3925,3930,3920,3925,1051123
+20200813,1404,3925,3925,3920,3920,221000
+20200813,1405,3920,3925,3915,3920,280687
+20200813,1406,3920,3920,3915,3920,401855
+20200813,1407,3920,3925,3915,3925,288492
+20200813,1408,3920,3930,3920,3925,371640
+20200813,1409,3920,3930,3920,3930,159771
+20200813,1410,3930,3930,3920,3925,173875
+20200813,1411,3925,3930,3920,3925,45806
+20200813,1412,3925,3935,3925,3930,551015
+20200813,1413,3930,3935,3925,3935,146296
+20200813,1414,3935,3935,3925,3930,367588
+20200813,1415,3930,3940,3930,3935,611548
+20200813,1416,3935,3935,3930,3930,144504
+20200813,1417,3935,3935,3925,3930,223346
+20200813,1418,3925,3930,3925,3930,271806
+20200813,1419,3930,3930,3920,3920,337269
+20200813,1420,3920,3925,3920,3925,76610
+20200813,1421,3920,3925,3915,3920,745077
+20200813,1422,3925,3925,3915,3915,195716
+20200813,1423,3915,3920,3915,3920,58427
+20200813,1424,3920,3920,3910,3915,445832
+20200813,1425,3915,3920,3910,3915,293531
+20200813,1426,3920,3920,3915,3920,123324
+20200813,1427,3915,3920,3915,3915,23396
+20200813,1428,3920,3920,3910,3910,571541
+20200813,1429,3910,3915,3905,3915,506761
+20200813,1430,3915,3915,3910,3915,7290
+20200813,1431,3915,3920,3910,3915,416238
+20200813,1432,3910,3920,3910,3920,84354
+20200813,1433,3920,3920,3915,3915,155177
+20200813,1434,3920,3920,3915,3915,23796
+20200813,1435,3915,3925,3915,3920,597212
+20200813,1436,3920,3925,3915,3920,297041
+20200813,1437,3920,3920,3910,3915,267527
+20200813,1438,3920,3920,3910,3915,145769
+20200813,1439,3915,3920,3915,3915,11720
+20200813,1440,3920,3925,3915,3920,368253
+20200813,1441,3920,3925,3920,3925,193152
+20200813,1442,3920,3925,3915,3920,140624
+20200813,1443,3925,3925,3915,3920,194283
+20200813,1444,3920,3925,3920,3920,122334
+20200813,1445,3925,3925,3920,3920,180924
+20200813,1446,3925,3925,3920,3925,531871
+20200813,1447,3925,3935,3925,3930,452259
+20200813,1448,3930,3935,3925,3925,156024
+20200813,1449,3930,3935,3925,3935,448464
+20200813,1450,3935,3940,3935,3940,269172
+20200813,1451,3940,3940,3930,3935,192742
+20200813,1452,3935,3945,3930,3945,1544712
+20200813,1453,3945,3955,3940,3950,1247129
+20200813,1454,3950,3965,3950,3960,2200186
+20200813,1455,3960,3965,3955,3965,848916
+20200813,1456,3960,3965,3955,3955,525035
+20200813,1457,3955,3960,3955,3960,474627
+20200813,1458,3960,3965,3955,3965,855389
+20200813,1459,3965,3970,3960,3965,850047
+20200813,1500,3960,3970,3955,3955,487990
+20200813,1501,3960,3960,3950,3955,819963
+20200813,1502,3960,3960,3950,3960,491094
+20200813,1503,3965,3975,3960,3970,1163279
+20200813,1504,3975,3985,3970,3980,866920
+20200813,1505,3980,3980,3970,3975,457627
+20200813,1506,3970,3990,3970,3985,1205016
+20200813,1507,3985,3995,3980,3995,1224921
+20200813,1508,4000,4005,3995,4000,2091825
+20200813,1509,4000,4010,4000,4010,970830
+20200813,1510,4010,4015,4005,4015,662429
+20200813,1511,4015,4020,4005,4005,1192744
+20200813,1512,4005,4040,4005,4035,1376027
+20200813,1513,4035,4045,4015,4020,1646728
+20200813,1514,4015,4030,4005,4025,1006530
+20200813,1515,4025,4050,4025,4045,2024915
+20200813,1516,4045,4045,4020,4025,1317576
+20200813,1517,4020,4030,4015,4020,1598024
+20200813,1518,4020,4030,4010,4030,1279163
+20200813,1519,4030,4030,4015,4015,923870
+20200813,1520,4020,4020,4000,4005,1342882
+20200813,1530,3970,3970,3970,3970,3270706