init

resources/hts/252670_20200825.csv

@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20200825,0901,4210,4215,4195,4205,3987274
+20200825,0902,4210,4235,4200,4225,2705006
+20200825,0903,4225,4230,4215,4220,1339937
+20200825,0904,4225,4240,4220,4235,1173478
+20200825,0905,4235,4245,4230,4240,1531601
+20200825,0906,4240,4245,4235,4240,894227
+20200825,0907,4240,4245,4225,4230,1622130
+20200825,0908,4230,4235,4220,4230,712860
+20200825,0909,4230,4240,4225,4235,922513
+20200825,0910,4240,4240,4220,4225,808976
+20200825,0911,4225,4240,4220,4235,851924
+20200825,0912,4235,4240,4230,4235,703361
+20200825,0913,4235,4250,4235,4245,1315699
+20200825,0914,4245,4255,4240,4255,1556522
+20200825,0915,4250,4255,4240,4240,760948
+20200825,0916,4240,4250,4240,4245,529737
+20200825,0917,4245,4250,4235,4240,710145
+20200825,0918,4245,4245,4225,4230,1874281
+20200825,0919,4235,4240,4225,4235,545425
+20200825,0920,4240,4240,4230,4235,156516
+20200825,0921,4235,4240,4230,4230,497100
+20200825,0922,4235,4240,4225,4240,386031
+20200825,0923,4235,4250,4235,4245,718731
+20200825,0924,4245,4245,4230,4230,328923
+20200825,0925,4235,4235,4215,4220,1462930
+20200825,0926,4215,4230,4210,4225,1691690
+20200825,0927,4225,4230,4220,4225,1346763
+20200825,0928,4225,4230,4220,4225,448876
+20200825,0929,4225,4230,4220,4225,360909
+20200825,0930,4225,4230,4220,4225,869070
+20200825,0931,4225,4225,4205,4210,1803961
+20200825,0932,4205,4215,4205,4210,1449338
+20200825,0933,4210,4220,4205,4210,696392
+20200825,0934,4210,4215,4200,4210,1048082
+20200825,0935,4215,4215,4205,4210,682521
+20200825,0936,4210,4220,4205,4215,1642556
+20200825,0937,4220,4235,4215,4230,1228137
+20200825,0938,4235,4235,4225,4230,394193
+20200825,0939,4235,4245,4230,4240,1057361
+20200825,0940,4240,4245,4235,4240,482975
+20200825,0941,4240,4240,4225,4230,609707
+20200825,0942,4230,4240,4225,4240,140189
+20200825,0943,4240,4240,4225,4225,324911
+20200825,0944,4230,4230,4220,4225,206801
+20200825,0945,4225,4225,4210,4220,540522
+20200825,0946,4220,4225,4215,4225,279084
+20200825,0947,4225,4230,4220,4230,228195
+20200825,0948,4230,4230,4220,4225,180421
+20200825,0949,4225,4225,4215,4220,236184
+20200825,0950,4220,4220,4210,4210,342322
+20200825,0951,4215,4215,4205,4215,1174245
+20200825,0952,4215,4225,4210,4220,467929
+20200825,0953,4220,4220,4215,4220,357965
+20200825,0954,4215,4220,4210,4210,298206
+20200825,0955,4210,4215,4205,4210,852953
+20200825,0956,4210,4210,4205,4205,589999
+20200825,0957,4205,4215,4200,4205,983032
+20200825,0958,4205,4205,4200,4200,465746
+20200825,0959,4205,4215,4200,4205,616668
+20200825,1000,4205,4215,4200,4215,171832
+20200825,1001,4210,4220,4210,4220,1864739
+20200825,1002,4220,4225,4215,4220,543959
+20200825,1003,4220,4225,4215,4225,350890
+20200825,1004,4225,4225,4210,4220,513103
+20200825,1005,4220,4220,4205,4205,772793
+20200825,1006,4210,4215,4200,4205,567555
+20200825,1007,4205,4215,4205,4215,374205
+20200825,1008,4215,4215,4205,4215,255429
+20200825,1009,4215,4220,4210,4215,276877
+20200825,1010,4220,4225,4215,4225,597798
+20200825,1011,4220,4225,4210,4220,634578
+20200825,1012,4220,4230,4220,4225,675667
+20200825,1013,4230,4230,4220,4225,1001870
+20200825,1014,4225,4230,4220,4225,403564
+20200825,1015,4225,4225,4205,4215,827182
+20200825,1016,4210,4210,4200,4205,845216
+20200825,1017,4200,4215,4200,4210,962667
+20200825,1018,4215,4220,4210,4210,513500
+20200825,1019,4210,4210,4200,4210,512371
+20200825,1020,4205,4210,4205,4210,88331
+20200825,1021,4205,4215,4205,4210,461242
+20200825,1022,4205,4215,4205,4210,252523
+20200825,1023,4205,4210,4200,4210,258425
+20200825,1024,4210,4215,4200,4210,557774
+20200825,1025,4205,4220,4205,4215,353945
+20200825,1026,4210,4220,4205,4215,196792
+20200825,1027,4215,4215,4210,4210,161427
+20200825,1028,4210,4215,4205,4210,124110
+20200825,1029,4215,4215,4210,4210,477795
+20200825,1030,4210,4215,4205,4210,221124
+20200825,1031,4215,4215,4205,4215,336955
+20200825,1032,4220,4220,4210,4215,99538
+20200825,1033,4220,4220,4210,4215,384031
+20200825,1034,4215,4220,4195,4195,1645807
+20200825,1035,4195,4200,4195,4200,1536823
+20200825,1036,4200,4210,4200,4205,610213
+20200825,1037,4210,4215,4205,4210,932040
+20200825,1038,4210,4210,4205,4205,299168
+20200825,1039,4205,4210,4205,4210,348046
+20200825,1040,4205,4215,4205,4210,799062
+20200825,1041,4210,4215,4205,4210,72805
+20200825,1042,4205,4210,4200,4205,241772
+20200825,1043,4205,4210,4200,4205,206198
+20200825,1044,4210,4215,4205,4210,407214
+20200825,1045,4210,4215,4205,4210,290563
+20200825,1046,4210,4215,4205,4215,359410
+20200825,1047,4215,4215,4210,4210,158253
+20200825,1048,4210,4215,4205,4215,133833
+20200825,1049,4210,4215,4210,4215,44002
+20200825,1050,4215,4220,4210,4220,767916
+20200825,1051,4220,4225,4210,4225,685678
+20200825,1052,4220,4220,4210,4210,671031
+20200825,1053,4210,4210,4205,4210,820427
+20200825,1054,4210,4215,4205,4210,248272
+20200825,1055,4210,4210,4200,4205,243038
+20200825,1056,4205,4205,4200,4205,240637
+20200825,1057,4205,4205,4200,4205,56169
+20200825,1058,4200,4205,4200,4200,113526
+20200825,1059,4205,4210,4200,4205,582001
+20200825,1100,4205,4205,4200,4205,116241
+20200825,1101,4200,4205,4190,4200,2292745
+20200825,1102,4195,4205,4195,4200,1075815
+20200825,1103,4200,4200,4195,4200,407776
+20200825,1104,4195,4200,4190,4195,468896
+20200825,1105,4195,4200,4190,4195,222075
+20200825,1106,4195,4195,4185,4185,971806
+20200825,1107,4190,4195,4185,4190,885016
+20200825,1108,4185,4190,4185,4190,274948
+20200825,1109,4190,4190,4175,4180,1459805
+20200825,1110,4180,4180,4175,4180,443284
+20200825,1111,4180,4185,4175,4180,590561
+20200825,1112,4185,4185,4175,4185,358731
+20200825,1113,4185,4185,4180,4180,153638
+20200825,1114,4180,4185,4175,4180,513977
+20200825,1115,4175,4185,4175,4185,579675
+20200825,1116,4180,4185,4170,4175,897841
+20200825,1117,4175,4175,4170,4170,138954
+20200825,1118,4175,4175,4165,4165,1044829
+20200825,1119,4165,4170,4160,4170,1446641
+20200825,1120,4170,4175,4165,4175,954075
+20200825,1121,4170,4175,4165,4170,260188
+20200825,1122,4165,4170,4160,4165,658114
+20200825,1123,4165,4165,4160,4165,223767
+20200825,1124,4160,4165,4155,4160,1193395
+20200825,1125,4155,4165,4155,4165,521691
+20200825,1126,4165,4165,4155,4160,420139
+20200825,1127,4160,4170,4155,4170,872396
+20200825,1128,4170,4170,4165,4170,290746
+20200825,1129,4170,4170,4155,4160,778824
+20200825,1130,4160,4160,4155,4160,119875
+20200825,1131,4160,4160,4150,4160,1270105
+20200825,1132,4160,4165,4155,4160,368413
+20200825,1133,4160,4170,4160,4165,1030176
+20200825,1134,4170,4170,4160,4165,267379
+20200825,1135,4165,4170,4160,4170,107544
+20200825,1136,4170,4170,4160,4165,416935
+20200825,1137,4165,4170,4160,4165,159214
+20200825,1138,4165,4170,4160,4165,103039
+20200825,1139,4160,4170,4160,4165,190855
+20200825,1140,4165,4170,4165,4165,150304
+20200825,1141,4165,4170,4160,4165,273943
+20200825,1142,4165,4170,4165,4170,276860
+20200825,1143,4165,4170,4165,4170,62113
+20200825,1144,4170,4175,4165,4175,627863
+20200825,1145,4175,4175,4165,4170,263241
+20200825,1146,4170,4175,4170,4175,26269
+20200825,1147,4175,4175,4165,4170,320403
+20200825,1148,4175,4175,4165,4170,249722
+20200825,1149,4165,4175,4160,4170,759068
+20200825,1150,4170,4175,4170,4170,116269
+20200825,1151,4175,4175,4165,4170,256245
+20200825,1152,4170,4170,4165,4170,34040
+20200825,1153,4170,4175,4165,4170,93843
+20200825,1154,4170,4170,4165,4170,57997
+20200825,1155,4170,4170,4165,4165,63670
+20200825,1156,4170,4170,4165,4170,36228
+20200825,1157,4170,4170,4165,4170,12709
+20200825,1158,4170,4175,4165,4170,235821
+20200825,1159,4170,4170,4165,4170,139555
+20200825,1200,4170,4170,4165,4170,17091
+20200825,1201,4170,4175,4170,4170,203970
+20200825,1202,4170,4175,4170,4170,67118
+20200825,1203,4175,4175,4170,4175,165571
+20200825,1204,4175,4180,4175,4175,569131
+20200825,1205,4180,4180,4175,4180,81469
+20200825,1206,4180,4180,4175,4175,845855
+20200825,1207,4180,4180,4170,4175,360161
+20200825,1208,4175,4175,4170,4175,35963
+20200825,1209,4175,4175,4170,4175,88026
+20200825,1210,4175,4180,4170,4180,180882
+20200825,1211,4180,4180,4170,4175,189660
+20200825,1212,4175,4180,4170,4180,79354
+20200825,1213,4180,4180,4170,4180,137374
+20200825,1214,4180,4180,4175,4180,36250
+20200825,1215,4180,4180,4175,4175,57352
+20200825,1216,4175,4180,4175,4180,182213
+20200825,1217,4180,4180,4175,4180,27683
+20200825,1218,4180,4185,4175,4180,472619
+20200825,1219,4180,4180,4175,4180,207127
+20200825,1220,4180,4185,4180,4185,156052
+20200825,1221,4185,4190,4180,4190,1742024
+20200825,1222,4190,4195,4185,4185,381146
+20200825,1223,4190,4190,4185,4190,79310
+20200825,1224,4190,4190,4185,4190,488228
+20200825,1225,4190,4195,4185,4185,404168
+20200825,1226,4190,4195,4185,4195,275574
+20200825,1227,4195,4195,4185,4190,269133
+20200825,1228,4190,4195,4185,4190,366777
+20200825,1229,4185,4190,4185,4185,39935
+20200825,1230,4190,4190,4180,4185,735784
+20200825,1231,4185,4190,4180,4185,209279
+20200825,1232,4180,4185,4175,4180,459171
+20200825,1233,4185,4185,4180,4185,93833
+20200825,1234,4185,4185,4175,4180,68799
+20200825,1235,4180,4180,4175,4175,224180
+20200825,1236,4180,4180,4175,4180,228495
+20200825,1237,4180,4180,4170,4175,168124
+20200825,1238,4175,4175,4170,4175,74321
+20200825,1239,4170,4175,4165,4170,521555
+20200825,1240,4170,4175,4165,4170,492315
+20200825,1241,4170,4175,4165,4175,178423
+20200825,1242,4170,4175,4165,4175,162961
+20200825,1243,4170,4175,4165,4170,246348
+20200825,1244,4165,4175,4165,4170,165789
+20200825,1245,4170,4175,4170,4170,30515
+20200825,1246,4170,4175,4170,4170,437123
+20200825,1247,4175,4180,4170,4180,311072
+20200825,1248,4175,4180,4170,4175,135947
+20200825,1249,4175,4180,4175,4180,479002
+20200825,1250,4185,4185,4175,4175,127441
+20200825,1251,4175,4180,4170,4175,252475
+20200825,1252,4180,4180,4175,4175,36176
+20200825,1253,4175,4180,4170,4175,182653
+20200825,1254,4175,4180,4175,4180,52244
+20200825,1255,4180,4180,4175,4180,23848
+20200825,1256,4180,4180,4175,4175,48656
+20200825,1257,4175,4180,4175,4180,149983
+20200825,1258,4180,4180,4170,4180,112605
+20200825,1259,4180,4180,4170,4175,23611
+20200825,1300,4170,4175,4170,4170,114190
+20200825,1301,4175,4175,4165,4170,349066
+20200825,1302,4170,4175,4165,4170,150505
+20200825,1303,4175,4175,4170,4170,16217
+20200825,1304,4170,4175,4170,4170,63154
+20200825,1305,4170,4180,4170,4175,219191
+20200825,1306,4175,4175,4170,4175,37954
+20200825,1307,4170,4175,4170,4170,104177
+20200825,1308,4170,4175,4170,4175,24679
+20200825,1309,4175,4180,4170,4180,1106082
+20200825,1310,4180,4185,4175,4180,702507
+20200825,1311,4180,4185,4175,4185,78689
+20200825,1312,4185,4185,4180,4185,53286
+20200825,1313,4180,4185,4180,4185,44661
+20200825,1314,4185,4185,4180,4180,77257
+20200825,1315,4185,4190,4180,4185,441738
+20200825,1316,4190,4200,4185,4200,1294758
+20200825,1317,4200,4200,4195,4200,734107
+20200825,1318,4200,4205,4195,4200,404502
+20200825,1319,4200,4205,4190,4195,1211989
+20200825,1320,4200,4205,4195,4200,495063
+20200825,1321,4200,4205,4195,4200,440252
+20200825,1322,4200,4205,4195,4200,1109636
+20200825,1323,4200,4205,4195,4195,965749
+20200825,1324,4200,4200,4195,4200,41395
+20200825,1325,4195,4200,4190,4195,455047
+20200825,1326,4190,4195,4185,4190,605698
+20200825,1327,4195,4195,4180,4185,436384
+20200825,1328,4185,4190,4180,4185,191730
+20200825,1329,4185,4190,4180,4190,157868
+20200825,1330,4185,4190,4180,4185,96611
+20200825,1331,4185,4190,4180,4185,112495
+20200825,1332,4190,4190,4185,4185,212743
+20200825,1333,4185,4190,4185,4190,11506
+20200825,1334,4190,4195,4185,4195,358111
+20200825,1335,4195,4195,4185,4190,104099
+20200825,1336,4190,4190,4185,4190,68983
+20200825,1337,4190,4195,4185,4190,139418
+20200825,1338,4190,4190,4185,4190,651174
+20200825,1339,4190,4190,4185,4185,20663
+20200825,1340,4190,4195,4185,4190,418005
+20200825,1341,4195,4195,4190,4195,150063
+20200825,1342,4195,4195,4190,4190,328038
+20200825,1343,4190,4195,4190,4190,52651
+20200825,1344,4195,4195,4190,4190,35173
+20200825,1345,4195,4195,4190,4195,38621
+20200825,1346,4190,4195,4190,4190,40836
+20200825,1347,4190,4190,4185,4190,316519
+20200825,1348,4190,4190,4185,4190,55321
+20200825,1349,4190,4190,4190,4190,24005
+20200825,1350,4190,4190,4180,4180,970529
+20200825,1351,4180,4190,4180,4190,354221
+20200825,1352,4190,4190,4180,4180,488260
+20200825,1353,4180,4185,4175,4180,407117
+20200825,1354,4180,4190,4180,4185,168607
+20200825,1355,4185,4185,4180,4185,48492
+20200825,1356,4185,4190,4180,4180,107765
+20200825,1357,4185,4185,4180,4185,128686
+20200825,1358,4185,4190,4180,4190,147638
+20200825,1359,4190,4190,4185,4185,54654
+20200825,1400,4185,4185,4185,4185,225340
+20200825,1401,4190,4190,4180,4185,78671
+20200825,1402,4190,4190,4185,4190,57017
+20200825,1403,4190,4190,4185,4190,44618
+20200825,1404,4190,4190,4185,4190,30594
+20200825,1405,4185,4190,4185,4190,44733
+20200825,1406,4185,4190,4180,4185,275330
+20200825,1407,4185,4190,4185,4190,105195
+20200825,1408,4190,4195,4190,4195,625702
+20200825,1409,4190,4195,4185,4190,125898
+20200825,1410,4190,4190,4185,4185,20610
+20200825,1411,4190,4190,4185,4190,102683
+20200825,1412,4190,4195,4190,4195,43301
+20200825,1413,4195,4195,4190,4190,244646
+20200825,1414,4190,4190,4185,4190,36131
+20200825,1415,4190,4190,4185,4185,538053
+20200825,1416,4185,4185,4175,4180,413170
+20200825,1417,4180,4185,4175,4180,102970
+20200825,1418,4180,4180,4175,4180,198918
+20200825,1419,4180,4180,4170,4175,779609
+20200825,1420,4175,4180,4175,4180,109792
+20200825,1421,4180,4180,4170,4175,618221
+20200825,1422,4175,4180,4175,4180,81054
+20200825,1423,4175,4180,4175,4180,76868
+20200825,1424,4180,4180,4175,4180,378223
+20200825,1425,4180,4185,4175,4180,222975
+20200825,1426,4180,4190,4180,4185,401885
+20200825,1427,4185,4190,4185,4190,496191
+20200825,1428,4190,4195,4185,4190,64373
+20200825,1429,4190,4190,4180,4185,318158
+20200825,1430,4190,4190,4185,4190,14411
+20200825,1431,4190,4190,4175,4180,913906
+20200825,1432,4180,4185,4175,4180,155286
+20200825,1433,4180,4185,4175,4180,221326
+20200825,1434,4185,4185,4180,4185,313978
+20200825,1435,4185,4185,4175,4180,250618
+20200825,1436,4180,4185,4170,4175,573382
+20200825,1437,4175,4180,4170,4180,158230
+20200825,1438,4180,4180,4175,4175,13813
+20200825,1439,4175,4180,4170,4170,174868
+20200825,1440,4170,4175,4170,4175,69231
+20200825,1441,4175,4180,4170,4175,221407
+20200825,1442,4175,4180,4170,4180,212268
+20200825,1443,4180,4180,4175,4175,150667
+20200825,1444,4175,4180,4170,4170,166670
+20200825,1445,4170,4175,4165,4175,947365
+20200825,1446,4175,4175,4170,4175,190742
+20200825,1447,4170,4175,4170,4175,10392
+20200825,1448,4175,4175,4170,4175,74133
+20200825,1449,4170,4180,4170,4175,262959
+20200825,1450,4180,4180,4175,4180,17650
+20200825,1451,4175,4180,4175,4180,278879
+20200825,1452,4180,4180,4170,4180,445892
+20200825,1453,4175,4180,4170,4175,153630
+20200825,1454,4175,4180,4175,4175,523376
+20200825,1455,4175,4175,4170,4175,71579
+20200825,1456,4175,4180,4170,4175,209206
+20200825,1457,4180,4180,4175,4180,13969
+20200825,1458,4180,4180,4175,4175,155437
+20200825,1459,4175,4180,4170,4175,103207
+20200825,1500,4175,4175,4170,4175,94454
+20200825,1501,4170,4175,4165,4170,872406
+20200825,1502,4170,4175,4165,4170,120365
+20200825,1503,4170,4175,4165,4170,170418
+20200825,1504,4175,4175,4160,4165,651312
+20200825,1505,4165,4170,4160,4170,148899
+20200825,1506,4170,4170,4160,4160,362303
+20200825,1507,4165,4170,4160,4165,589462
+20200825,1508,4170,4170,4165,4170,118151
+20200825,1509,4165,4170,4165,4170,169767
+20200825,1510,4165,4170,4165,4165,170797
+20200825,1511,4165,4170,4160,4165,188580
+20200825,1512,4165,4165,4160,4165,191002
+20200825,1513,4165,4165,4155,4160,778522
+20200825,1514,4160,4165,4155,4160,328870
+20200825,1515,4160,4165,4155,4160,626923
+20200825,1516,4155,4165,4155,4155,347083
+20200825,1517,4155,4160,4150,4155,895314
+20200825,1518,4155,4155,4150,4155,236565
+20200825,1519,4155,4160,4150,4150,1007278
+20200825,1520,4155,4155,4150,4155,344735
+20200825,1530,4165,4165,4165,4165,2461931