init

resources/hts/252670_20200821.csv

@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20200821,0901,4395,4415,4375,4375,6536932
+20200821,0902,4375,4385,4360,4360,3039674
+20200821,0903,4365,4385,4360,4375,2293694
+20200821,0904,4375,4375,4360,4365,1870820
+20200821,0905,4360,4370,4355,4360,2644059
+20200821,0906,4365,4365,4355,4360,2198919
+20200821,0907,4360,4380,4355,4380,1080000
+20200821,0908,4380,4385,4365,4385,1599825
+20200821,0909,4380,4395,4380,4385,2144186
+20200821,0910,4390,4395,4380,4395,1574809
+20200821,0911,4395,4395,4380,4385,1823141
+20200821,0912,4385,4385,4370,4375,1453722
+20200821,0913,4380,4380,4370,4370,1492328
+20200821,0914,4375,4375,4365,4370,1296112
+20200821,0915,4370,4380,4360,4375,1791383
+20200821,0916,4375,4380,4360,4365,1018504
+20200821,0917,4365,4370,4360,4360,1482212
+20200821,0918,4365,4365,4355,4355,1938181
+20200821,0919,4360,4370,4360,4365,1057411
+20200821,0920,4365,4370,4360,4370,379462
+20200821,0921,4370,4370,4360,4365,934369
+20200821,0922,4365,4365,4355,4360,1619579
+20200821,0923,4360,4365,4340,4345,2455425
+20200821,0924,4340,4355,4340,4350,1278120
+20200821,0925,4350,4355,4340,4350,1119297
+20200821,0926,4345,4350,4340,4340,656334
+20200821,0927,4345,4350,4340,4345,616820
+20200821,0928,4345,4350,4340,4350,587661
+20200821,0929,4350,4365,4345,4365,775527
+20200821,0930,4360,4365,4355,4365,827140
+20200821,0931,4365,4380,4360,4380,2133026
+20200821,0932,4375,4380,4370,4375,1082666
+20200821,0933,4375,4385,4370,4385,1592410
+20200821,0934,4385,4395,4380,4395,1513218
+20200821,0935,4395,4425,4395,4420,2469709
+20200821,0936,4425,4440,4415,4435,3335997
+20200821,0937,4430,4435,4415,4420,2899085
+20200821,0938,4420,4430,4420,4425,1660435
+20200821,0939,4425,4430,4415,4420,1277630
+20200821,0940,4420,4435,4415,4435,1450916
+20200821,0941,4435,4455,4430,4450,2513066
+20200821,0942,4450,4470,4445,4460,1734421
+20200821,0943,4460,4470,4440,4450,2417165
+20200821,0944,4450,4455,4440,4455,1606242
+20200821,0945,4455,4460,4435,4440,2487358
+20200821,0946,4435,4440,4415,4420,2840295
+20200821,0947,4420,4425,4410,4415,1229794
+20200821,0948,4420,4425,4410,4415,1023770
+20200821,0949,4415,4435,4410,4430,1312777
+20200821,0950,4430,4435,4420,4425,1028650
+20200821,0951,4430,4440,4425,4435,1013787
+20200821,0952,4435,4435,4415,4420,1060140
+20200821,0953,4425,4430,4415,4420,573302
+20200821,0954,4420,4425,4410,4410,814527
+20200821,0955,4415,4415,4405,4405,1548999
+20200821,0956,4410,4410,4395,4400,1241795
+20200821,0957,4400,4410,4390,4390,818810
+20200821,0958,4395,4395,4385,4385,1200008
+20200821,0959,4385,4395,4385,4385,859222
+20200821,1000,4385,4390,4380,4380,773408
+20200821,1001,4380,4390,4380,4385,718514
+20200821,1002,4380,4385,4375,4385,2386421
+20200821,1003,4380,4385,4375,4380,756433
+20200821,1004,4385,4390,4375,4390,442764
+20200821,1005,4385,4390,4380,4390,426509
+20200821,1006,4390,4390,4375,4375,1187838
+20200821,1007,4375,4380,4370,4375,1178007
+20200821,1008,4380,4380,4375,4380,500411
+20200821,1009,4380,4385,4370,4380,395909
+20200821,1010,4385,4405,4380,4405,1508232
+20200821,1011,4410,4420,4405,4415,1533946
+20200821,1012,4415,4420,4410,4415,2376509
+20200821,1013,4415,4420,4415,4415,1158966
+20200821,1014,4410,4425,4405,4425,1147656
+20200821,1015,4425,4430,4420,4420,862608
+20200821,1016,4425,4425,4405,4405,1349682
+20200821,1017,4410,4410,4380,4390,1951302
+20200821,1018,4385,4395,4385,4395,303786
+20200821,1019,4395,4395,4385,4390,649939
+20200821,1020,4390,4395,4380,4390,746554
+20200821,1021,4390,4390,4380,4390,463129
+20200821,1022,4390,4395,4380,4395,355303
+20200821,1023,4390,4395,4385,4390,257292
+20200821,1024,4390,4405,4385,4405,418474
+20200821,1025,4400,4405,4395,4400,575360
+20200821,1026,4400,4415,4395,4410,667747
+20200821,1027,4410,4415,4400,4410,575579
+20200821,1028,4415,4415,4405,4410,461620
+20200821,1029,4410,4410,4400,4405,662011
+20200821,1030,4405,4420,4400,4420,833672
+20200821,1031,4420,4425,4410,4420,1183669
+20200821,1032,4420,4425,4410,4420,467413
+20200821,1033,4420,4425,4410,4420,667792
+20200821,1034,4420,4430,4415,4425,755201
+20200821,1035,4430,4435,4425,4435,1723049
+20200821,1036,4435,4440,4430,4440,949101
+20200821,1037,4440,4445,4435,4435,1219434
+20200821,1038,4440,4450,4435,4450,665595
+20200821,1039,4450,4450,4430,4435,1045817
+20200821,1040,4435,4435,4425,4425,908080
+20200821,1041,4425,4430,4420,4430,1235251
+20200821,1042,4425,4430,4415,4420,477352
+20200821,1043,4425,4425,4415,4415,739488
+20200821,1044,4420,4425,4415,4420,302069
+20200821,1045,4425,4425,4415,4420,392886
+20200821,1046,4425,4430,4420,4420,423037
+20200821,1047,4425,4435,4420,4430,291493
+20200821,1048,4435,4440,4430,4435,890775
+20200821,1049,4440,4445,4430,4445,783645
+20200821,1050,4445,4450,4440,4445,809899
+20200821,1051,4440,4450,4440,4450,666629
+20200821,1052,4450,4455,4445,4450,1385327
+20200821,1053,4450,4455,4440,4445,1324802
+20200821,1054,4450,4450,4430,4430,593557
+20200821,1055,4435,4440,4430,4435,766289
+20200821,1056,4435,4445,4435,4445,573331
+20200821,1057,4440,4450,4440,4440,267267
+20200821,1058,4445,4445,4430,4435,628499
+20200821,1059,4435,4445,4430,4440,304061
+20200821,1100,4440,4440,4425,4425,594660
+20200821,1101,4430,4430,4420,4430,733621
+20200821,1102,4430,4435,4425,4435,445316
+20200821,1103,4430,4435,4425,4425,470554
+20200821,1104,4430,4430,4415,4415,1713684
+20200821,1105,4420,4420,4410,4415,727421
+20200821,1106,4415,4420,4410,4420,729950
+20200821,1107,4420,4425,4415,4425,252869
+20200821,1108,4425,4425,4415,4420,698409
+20200821,1109,4415,4420,4415,4415,32132
+20200821,1110,4420,4425,4415,4415,422208
+20200821,1111,4420,4425,4415,4420,217979
+20200821,1112,4420,4420,4410,4420,1364669
+20200821,1113,4420,4430,4420,4425,713706
+20200821,1114,4430,4430,4425,4425,134047
+20200821,1115,4430,4430,4420,4430,135990
+20200821,1116,4430,4435,4425,4430,482816
+20200821,1117,4430,4435,4425,4430,636879
+20200821,1118,4435,4435,4430,4430,41348
+20200821,1119,4435,4435,4425,4430,257175
+20200821,1120,4430,4435,4425,4430,183522
+20200821,1121,4430,4430,4425,4430,62099
+20200821,1122,4430,4435,4420,4420,1103220
+20200821,1123,4420,4420,4410,4410,449747
+20200821,1124,4410,4415,4405,4410,715634
+20200821,1125,4410,4410,4405,4405,279423
+20200821,1126,4405,4415,4405,4410,388250
+20200821,1127,4410,4415,4405,4410,284826
+20200821,1128,4410,4420,4410,4420,105583
+20200821,1129,4420,4420,4405,4410,331567
+20200821,1130,4405,4410,4405,4405,179231
+20200821,1131,4410,4410,4400,4400,1439852
+20200821,1132,4405,4405,4400,4405,942143
+20200821,1133,4405,4410,4400,4405,1154960
+20200821,1134,4405,4410,4400,4405,116022
+20200821,1135,4405,4410,4400,4400,211771
+20200821,1136,4400,4405,4395,4405,1062453
+20200821,1137,4405,4410,4400,4405,134581
+20200821,1138,4410,4410,4405,4410,169955
+20200821,1139,4410,4415,4405,4410,189891
+20200821,1140,4410,4415,4405,4410,133114
+20200821,1141,4410,4410,4405,4405,72340
+20200821,1142,4410,4410,4400,4405,508558
+20200821,1143,4405,4410,4400,4405,159962
+20200821,1144,4410,4410,4400,4405,61670
+20200821,1145,4405,4410,4400,4405,51453
+20200821,1146,4410,4410,4400,4405,552277
+20200821,1147,4410,4410,4405,4410,43930
+20200821,1148,4410,4415,4405,4410,362004
+20200821,1149,4410,4410,4400,4405,547032
+20200821,1150,4405,4410,4400,4405,127906
+20200821,1151,4405,4410,4400,4405,56339
+20200821,1152,4405,4405,4395,4395,516906
+20200821,1153,4400,4400,4385,4385,921941
+20200821,1154,4390,4395,4385,4390,1148957
+20200821,1155,4395,4395,4385,4385,1823954
+20200821,1156,4385,4390,4380,4380,305470
+20200821,1157,4385,4390,4380,4390,639125
+20200821,1158,4390,4390,4380,4385,373939
+20200821,1159,4385,4390,4380,4380,643075
+20200821,1200,4385,4385,4375,4375,885447
+20200821,1201,4380,4380,4370,4370,1517615
+20200821,1202,4370,4375,4370,4370,194769
+20200821,1203,4370,4375,4370,4370,415267
+20200821,1204,4370,4375,4370,4375,1256575
+20200821,1205,4370,4380,4370,4375,478355
+20200821,1206,4375,4375,4370,4375,75784
+20200821,1207,4375,4375,4360,4360,1137696
+20200821,1208,4360,4370,4360,4365,737992
+20200821,1209,4365,4365,4360,4360,242535
+20200821,1210,4365,4365,4355,4355,977687
+20200821,1211,4355,4360,4355,4355,386388
+20200821,1212,4360,4365,4355,4365,1054966
+20200821,1213,4365,4365,4360,4365,232573
+20200821,1214,4365,4365,4360,4365,238580
+20200821,1215,4365,4365,4355,4360,775045
+20200821,1216,4360,4360,4350,4355,600138
+20200821,1217,4355,4365,4355,4365,463629
+20200821,1218,4365,4370,4360,4370,208432
+20200821,1219,4370,4370,4355,4355,807747
+20200821,1220,4355,4360,4350,4355,562843
+20200821,1221,4355,4360,4350,4360,276993
+20200821,1222,4355,4360,4345,4345,2416478
+20200821,1223,4345,4350,4340,4340,621286
+20200821,1224,4340,4350,4340,4345,508761
+20200821,1225,4345,4350,4340,4345,833326
+20200821,1226,4350,4350,4340,4345,594459
+20200821,1227,4350,4355,4345,4345,365224
+20200821,1228,4345,4350,4340,4340,525341
+20200821,1229,4340,4345,4340,4345,593402
+20200821,1230,4345,4345,4340,4340,286658
+20200821,1231,4345,4345,4330,4330,1623957
+20200821,1232,4335,4335,4325,4325,1170388
+20200821,1233,4325,4330,4325,4325,1398715
+20200821,1234,4330,4330,4320,4320,830940
+20200821,1235,4320,4320,4310,4310,1653455
+20200821,1236,4315,4320,4310,4315,1527924
+20200821,1237,4310,4320,4310,4315,1137490
+20200821,1238,4315,4320,4310,4315,468901
+20200821,1239,4315,4320,4310,4310,781636
+20200821,1240,4310,4315,4305,4310,1249528
+20200821,1241,4310,4315,4305,4310,664051
+20200821,1242,4315,4320,4305,4315,604459
+20200821,1243,4320,4325,4315,4325,1051733
+20200821,1244,4325,4340,4320,4335,1362197
+20200821,1245,4335,4340,4325,4330,1319052
+20200821,1246,4325,4335,4325,4330,623133
+20200821,1247,4330,4340,4325,4335,704365
+20200821,1248,4335,4335,4330,4335,258117
+20200821,1249,4335,4335,4325,4330,822013
+20200821,1250,4330,4335,4325,4330,823600
+20200821,1251,4335,4335,4330,4335,113284
+20200821,1252,4335,4335,4330,4335,85983
+20200821,1253,4335,4340,4330,4335,610285
+20200821,1254,4335,4335,4325,4325,592434
+20200821,1255,4330,4330,4325,4330,650721
+20200821,1256,4325,4330,4320,4325,486284
+20200821,1257,4325,4330,4315,4320,549534
+20200821,1258,4315,4325,4315,4325,355711
+20200821,1259,4325,4325,4315,4315,210020
+20200821,1300,4320,4330,4315,4330,165216
+20200821,1301,4330,4335,4320,4325,271053
+20200821,1302,4320,4325,4315,4320,332115
+20200821,1303,4320,4320,4310,4310,1027735
+20200821,1304,4315,4315,4300,4300,1215786
+20200821,1305,4300,4310,4290,4295,1859218
+20200821,1306,4295,4295,4290,4290,1267887
+20200821,1307,4295,4300,4285,4300,1293815
+20200821,1308,4300,4305,4295,4300,722466
+20200821,1309,4300,4300,4290,4295,487209
+20200821,1310,4295,4295,4285,4285,702629
+20200821,1311,4285,4295,4280,4290,844560
+20200821,1312,4290,4295,4280,4285,692523
+20200821,1313,4285,4295,4280,4290,437243
+20200821,1314,4290,4295,4280,4285,876677
+20200821,1315,4285,4290,4280,4285,560001
+20200821,1316,4290,4295,4285,4285,270704
+20200821,1317,4290,4295,4280,4285,489122
+20200821,1318,4280,4295,4280,4295,334086
+20200821,1319,4295,4305,4290,4300,801904
+20200821,1320,4300,4300,4290,4300,341797
+20200821,1321,4300,4305,4295,4300,316979
+20200821,1322,4300,4300,4290,4290,575074
+20200821,1323,4290,4295,4280,4285,929106
+20200821,1324,4285,4290,4280,4285,450651
+20200821,1325,4290,4290,4280,4280,1136258
+20200821,1326,4285,4285,4275,4285,701268
+20200821,1327,4285,4290,4275,4275,470374
+20200821,1328,4280,4285,4275,4280,1114792
+20200821,1329,4280,4285,4275,4280,646414
+20200821,1330,4280,4280,4275,4280,215030
+20200821,1331,4280,4285,4275,4280,223644
+20200821,1332,4285,4285,4280,4285,60852
+20200821,1333,4285,4285,4270,4275,835684
+20200821,1334,4275,4275,4270,4270,237710
+20200821,1335,4270,4285,4265,4280,1597228
+20200821,1336,4280,4290,4280,4285,384903
+20200821,1337,4285,4285,4280,4285,357550
+20200821,1338,4280,4285,4275,4280,327042
+20200821,1339,4280,4280,4270,4275,311472
+20200821,1340,4275,4285,4270,4280,311044
+20200821,1341,4285,4290,4280,4290,366494
+20200821,1342,4285,4300,4285,4300,847064
+20200821,1343,4300,4300,4295,4300,698308
+20200821,1344,4295,4300,4290,4295,742455
+20200821,1345,4295,4300,4290,4300,152757
+20200821,1346,4300,4305,4295,4295,551239
+20200821,1347,4295,4310,4295,4310,1153084
+20200821,1348,4310,4310,4300,4305,789023
+20200821,1349,4305,4305,4295,4300,664379
+20200821,1350,4300,4300,4290,4290,528934
+20200821,1351,4290,4295,4285,4290,561636
+20200821,1352,4295,4295,4280,4285,444209
+20200821,1353,4285,4290,4280,4290,998462
+20200821,1354,4285,4290,4280,4285,151291
+20200821,1355,4290,4295,4285,4295,260962
+20200821,1356,4295,4295,4280,4285,371596
+20200821,1357,4285,4290,4285,4285,99036
+20200821,1358,4290,4290,4285,4285,426497
+20200821,1359,4285,4290,4280,4285,113455
+20200821,1400,4290,4290,4285,4290,308122
+20200821,1401,4290,4290,4280,4285,462202
+20200821,1402,4290,4290,4280,4285,64238
+20200821,1403,4290,4295,4290,4295,333027
+20200821,1404,4295,4300,4290,4295,615541
+20200821,1405,4295,4295,4285,4285,305728
+20200821,1406,4285,4290,4275,4280,1259924
+20200821,1407,4280,4280,4270,4275,324739
+20200821,1408,4275,4280,4275,4275,428051
+20200821,1409,4275,4280,4270,4270,543950
+20200821,1410,4275,4275,4270,4275,622707
+20200821,1411,4275,4280,4265,4270,619099
+20200821,1412,4270,4275,4270,4275,275501
+20200821,1413,4280,4280,4270,4280,436346
+20200821,1414,4280,4285,4275,4285,341519
+20200821,1415,4280,4290,4280,4290,566824
+20200821,1416,4290,4290,4280,4285,232078
+20200821,1417,4285,4290,4280,4285,151138
+20200821,1418,4285,4290,4280,4285,178503
+20200821,1419,4290,4290,4280,4285,188482
+20200821,1420,4285,4290,4280,4285,164368
+20200821,1421,4285,4290,4280,4290,71782
+20200821,1422,4290,4295,4285,4290,304459
+20200821,1423,4295,4295,4285,4290,284111
+20200821,1424,4290,4295,4285,4290,569881
+20200821,1425,4290,4300,4290,4295,849109
+20200821,1426,4295,4305,4295,4305,832320
+20200821,1427,4305,4315,4300,4310,1129048
+20200821,1428,4315,4315,4305,4310,784827
+20200821,1429,4310,4320,4305,4320,1265488
+20200821,1430,4315,4320,4305,4310,1053993
+20200821,1431,4310,4310,4305,4305,597820
+20200821,1432,4305,4320,4305,4315,554360
+20200821,1433,4315,4325,4310,4315,1225940
+20200821,1434,4315,4315,4305,4310,428513
+20200821,1435,4310,4315,4305,4310,517576
+20200821,1436,4305,4310,4305,4310,29610
+20200821,1437,4310,4320,4305,4315,574544
+20200821,1438,4315,4320,4310,4310,1050401
+20200821,1439,4310,4310,4305,4310,255406
+20200821,1440,4310,4315,4305,4315,327776
+20200821,1441,4315,4315,4305,4310,306680
+20200821,1442,4305,4315,4305,4315,114593
+20200821,1443,4315,4325,4310,4325,737943
+20200821,1444,4325,4330,4315,4325,919164
+20200821,1445,4325,4335,4320,4335,965015
+20200821,1446,4330,4335,4325,4335,540654
+20200821,1447,4330,4335,4330,4335,438359
+20200821,1448,4335,4340,4330,4340,785160
+20200821,1449,4335,4345,4335,4340,1039857
+20200821,1450,4340,4345,4335,4340,708982
+20200821,1451,4345,4350,4340,4340,982340
+20200821,1452,4345,4350,4340,4345,1291226
+20200821,1453,4345,4360,4340,4355,1238502
+20200821,1454,4355,4360,4350,4355,1444826
+20200821,1455,4355,4365,4355,4360,1099060
+20200821,1456,4360,4365,4350,4350,1034563
+20200821,1457,4355,4360,4350,4360,327289
+20200821,1458,4360,4380,4360,4380,2216098
+20200821,1459,4380,4380,4365,4375,1359739
+20200821,1500,4370,4375,4365,4370,1025123
+20200821,1501,4370,4370,4350,4350,2082460
+20200821,1502,4355,4370,4350,4365,1580181
+20200821,1503,4365,4395,4365,4390,3192352
+20200821,1504,4390,4395,4380,4385,2253185
+20200821,1505,4385,4395,4380,4380,1058348
+20200821,1506,4380,4385,4355,4365,1546163
+20200821,1507,4365,4370,4360,4360,1585070
+20200821,1508,4360,4375,4360,4370,534894
+20200821,1509,4370,4375,4365,4365,445808
+20200821,1510,4370,4370,4360,4365,1737026
+20200821,1511,4365,4365,4350,4360,2131318
+20200821,1512,4360,4370,4360,4365,561190
+20200821,1513,4360,4365,4345,4350,1141611
+20200821,1514,4350,4355,4340,4340,1141788
+20200821,1515,4340,4345,4335,4345,668771
+20200821,1516,4345,4350,4340,4345,1320896
+20200821,1517,4345,4355,4340,4350,890723
+20200821,1518,4350,4355,4350,4355,634168
+20200821,1519,4355,4360,4350,4350,901942
+20200821,1520,4355,4355,4345,4350,1402416
+20200821,1530,4370,4370,4370,4370,3218052