init

resources/hts/252670_20200828.csv

@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20200828,0901,4175,4185,4165,4165,2759074
+20200828,0902,4165,4185,4160,4185,1757361
+20200828,0903,4180,4190,4175,4175,1612876
+20200828,0904,4175,4195,4175,4195,1235413
+20200828,0905,4190,4200,4185,4190,912110
+20200828,0906,4190,4195,4185,4190,926693
+20200828,0907,4190,4200,4185,4195,618954
+20200828,0908,4195,4205,4190,4200,1479901
+20200828,0909,4200,4205,4190,4200,805676
+20200828,0910,4200,4205,4195,4200,600642
+20200828,0911,4200,4205,4190,4195,926243
+20200828,0912,4190,4205,4190,4200,1195146
+20200828,0913,4195,4200,4185,4190,1138696
+20200828,0914,4190,4200,4190,4195,910948
+20200828,0915,4195,4200,4190,4190,253197
+20200828,0916,4195,4195,4185,4190,885222
+20200828,0917,4190,4190,4180,4185,612666
+20200828,0918,4190,4200,4180,4195,1549048
+20200828,0919,4195,4205,4195,4205,403043
+20200828,0920,4205,4205,4195,4200,531370
+20200828,0921,4200,4205,4195,4195,794862
+20200828,0922,4195,4205,4195,4200,415606
+20200828,0923,4200,4205,4195,4200,548789
+20200828,0924,4200,4200,4185,4190,513905
+20200828,0925,4195,4195,4185,4185,418243
+20200828,0926,4190,4200,4185,4200,526337
+20200828,0927,4200,4205,4195,4200,723127
+20200828,0928,4205,4210,4195,4205,722079
+20200828,0929,4210,4215,4200,4210,822150
+20200828,0930,4210,4215,4205,4210,263046
+20200828,0931,4210,4215,4200,4205,963506
+20200828,0932,4205,4210,4200,4210,919334
+20200828,0933,4205,4210,4200,4210,158169
+20200828,0934,4205,4210,4195,4195,448488
+20200828,0935,4200,4200,4195,4195,936196
+20200828,0936,4195,4195,4185,4185,831725
+20200828,0937,4185,4185,4175,4185,1633818
+20200828,0938,4185,4185,4175,4180,1062675
+20200828,0939,4180,4185,4175,4180,751621
+20200828,0940,4175,4185,4175,4185,637033
+20200828,0941,4185,4185,4170,4175,747462
+20200828,0942,4180,4185,4175,4180,565202
+20200828,0943,4185,4190,4180,4185,789534
+20200828,0944,4185,4195,4185,4190,487930
+20200828,0945,4190,4195,4185,4190,512435
+20200828,0946,4190,4190,4180,4185,606707
+20200828,0947,4185,4185,4170,4175,809826
+20200828,0948,4175,4180,4175,4180,1036720
+20200828,0949,4180,4195,4175,4195,1383857
+20200828,0950,4190,4195,4190,4190,881621
+20200828,0951,4190,4195,4185,4190,549513
+20200828,0952,4195,4195,4185,4190,380892
+20200828,0953,4185,4190,4180,4180,381279
+20200828,0954,4185,4185,4175,4175,805099
+20200828,0955,4180,4185,4175,4180,606141
+20200828,0956,4180,4190,4180,4185,427679
+20200828,0957,4185,4190,4180,4185,124937
+20200828,0958,4185,4195,4185,4190,430656
+20200828,0959,4190,4190,4180,4180,494979
+20200828,1000,4180,4180,4175,4180,485181
+20200828,1001,4185,4200,4180,4185,950295
+20200828,1002,4190,4190,4180,4185,531286
+20200828,1003,4185,4190,4185,4185,507427
+20200828,1004,4185,4190,4170,4170,2337207
+20200828,1005,4170,4175,4165,4170,986620
+20200828,1006,4165,4180,4165,4175,1188950
+20200828,1007,4175,4180,4170,4180,277857
+20200828,1008,4180,4180,4170,4180,475389
+20200828,1009,4175,4185,4175,4180,415828
+20200828,1010,4185,4185,4175,4185,677489
+20200828,1011,4180,4185,4175,4180,129662
+20200828,1012,4175,4185,4175,4180,179629
+20200828,1013,4180,4180,4175,4180,338144
+20200828,1014,4185,4185,4180,4180,560010
+20200828,1015,4185,4185,4175,4180,240330
+20200828,1016,4180,4180,4170,4180,841284
+20200828,1017,4180,4185,4170,4175,504421
+20200828,1018,4175,4185,4170,4180,259248
+20200828,1019,4180,4185,4175,4185,86880
+20200828,1020,4185,4195,4180,4190,1483573
+20200828,1021,4195,4195,4185,4195,275174
+20200828,1022,4190,4195,4185,4190,995774
+20200828,1023,4190,4195,4185,4190,232095
+20200828,1024,4185,4195,4185,4185,326920
+20200828,1025,4190,4195,4190,4195,205328
+20200828,1026,4195,4195,4185,4185,58985
+20200828,1027,4190,4195,4185,4195,245172
+20200828,1028,4195,4200,4190,4195,1070568
+20200828,1029,4195,4200,4190,4200,133731
+20200828,1030,4200,4200,4195,4200,1144775
+20200828,1031,4195,4200,4190,4195,522342
+20200828,1032,4195,4200,4185,4190,385499
+20200828,1033,4190,4195,4185,4185,138188
+20200828,1034,4190,4190,4185,4190,101568
+20200828,1035,4185,4195,4185,4190,80559
+20200828,1036,4190,4190,4185,4190,84954
+20200828,1037,4195,4195,4185,4190,269201
+20200828,1038,4190,4190,4185,4185,691201
+20200828,1039,4185,4185,4180,4185,80040
+20200828,1040,4185,4190,4180,4185,437915
+20200828,1041,4180,4185,4175,4180,440129
+20200828,1042,4180,4180,4175,4175,33890
+20200828,1043,4180,4180,4175,4175,1329317
+20200828,1044,4175,4180,4175,4180,337496
+20200828,1045,4180,4180,4170,4175,380244
+20200828,1046,4170,4175,4165,4170,2566820
+20200828,1047,4170,4175,4165,4170,169293
+20200828,1048,4175,4175,4170,4170,46183
+20200828,1049,4170,4180,4170,4180,449832
+20200828,1050,4175,4180,4170,4175,486574
+20200828,1051,4175,4175,4165,4175,1163604
+20200828,1052,4170,4175,4170,4170,61069
+20200828,1053,4170,4175,4165,4170,322897
+20200828,1054,4175,4175,4165,4170,191382
+20200828,1055,4165,4165,4155,4160,2585104
+20200828,1056,4160,4160,4150,4155,1581743
+20200828,1057,4155,4160,4150,4155,614191
+20200828,1058,4160,4160,4155,4155,514674
+20200828,1059,4155,4155,4150,4155,368615
+20200828,1100,4160,4160,4150,4160,598944
+20200828,1101,4160,4160,4150,4160,646012
+20200828,1102,4155,4160,4155,4160,388096
+20200828,1103,4160,4165,4155,4160,468829
+20200828,1104,4165,4165,4155,4165,423840
+20200828,1105,4165,4165,4155,4160,97268
+20200828,1106,4160,4160,4150,4155,354451
+20200828,1107,4155,4155,4150,4155,154059
+20200828,1108,4155,4155,4145,4150,2104569
+20200828,1109,4150,4155,4145,4150,915802
+20200828,1110,4155,4155,4145,4145,825174
+20200828,1111,4150,4155,4145,4150,909808
+20200828,1112,4150,4155,4145,4155,206750
+20200828,1113,4155,4155,4145,4150,283719
+20200828,1114,4145,4150,4145,4150,74862
+20200828,1115,4150,4150,4140,4145,1022193
+20200828,1116,4140,4145,4140,4140,1448057
+20200828,1117,4145,4145,4135,4140,952386
+20200828,1118,4140,4145,4135,4140,480519
+20200828,1119,4140,4145,4135,4145,120161
+20200828,1120,4145,4150,4140,4150,414919
+20200828,1121,4150,4150,4140,4145,207621
+20200828,1122,4145,4150,4140,4150,113276
+20200828,1123,4150,4150,4145,4150,148845
+20200828,1124,4150,4150,4140,4140,279946
+20200828,1125,4145,4145,4140,4145,213333
+20200828,1126,4145,4150,4140,4145,404008
+20200828,1127,4145,4150,4140,4150,88919
+20200828,1128,4150,4150,4145,4145,324892
+20200828,1129,4150,4150,4145,4150,30738
+20200828,1130,4150,4150,4140,4145,280522
+20200828,1131,4145,4145,4140,4140,1012905
+20200828,1132,4145,4145,4140,4145,99660
+20200828,1133,4145,4150,4140,4145,283587
+20200828,1134,4150,4150,4145,4145,270869
+20200828,1135,4150,4150,4145,4150,550465
+20200828,1136,4150,4150,4140,4150,695467
+20200828,1137,4150,4150,4140,4145,106837
+20200828,1138,4145,4145,4135,4140,754202
+20200828,1139,4145,4145,4140,4145,29445
+20200828,1140,4145,4145,4135,4140,579870
+20200828,1141,4140,4145,4135,4145,481497
+20200828,1142,4140,4145,4135,4135,165142
+20200828,1143,4140,4145,4135,4145,149301
+20200828,1144,4145,4145,4140,4145,53020
+20200828,1145,4140,4145,4140,4145,288296
+20200828,1146,4140,4145,4135,4140,101655
+20200828,1147,4140,4145,4140,4145,112499
+20200828,1148,4145,4145,4140,4140,51275
+20200828,1149,4145,4145,4140,4145,51485
+20200828,1150,4145,4145,4140,4145,159641
+20200828,1151,4145,4145,4135,4140,129915
+20200828,1152,4140,4145,4135,4140,452111
+20200828,1153,4140,4140,4135,4135,542026
+20200828,1154,4140,4140,4130,4135,809485
+20200828,1155,4140,4140,4130,4135,342818
+20200828,1156,4130,4135,4130,4135,80740
+20200828,1157,4135,4135,4130,4130,785865
+20200828,1158,4130,4135,4125,4125,383668
+20200828,1159,4130,4130,4115,4125,1486038
+20200828,1200,4120,4125,4115,4120,370376
+20200828,1201,4120,4125,4115,4120,631535
+20200828,1202,4115,4120,4115,4120,109282
+20200828,1203,4120,4120,4110,4115,626435
+20200828,1204,4115,4120,4110,4115,365466
+20200828,1205,4115,4120,4115,4120,328715
+20200828,1206,4120,4120,4110,4115,222164
+20200828,1207,4115,4120,4110,4115,251704
+20200828,1208,4115,4120,4110,4120,84540
+20200828,1209,4120,4120,4115,4120,26275
+20200828,1210,4115,4120,4110,4120,386812
+20200828,1211,4120,4120,4110,4115,502095
+20200828,1212,4115,4120,4110,4120,345064
+20200828,1213,4120,4120,4110,4110,425327
+20200828,1214,4110,4115,4110,4110,156083
+20200828,1215,4115,4115,4110,4115,252358
+20200828,1216,4110,4115,4100,4105,1414244
+20200828,1217,4100,4110,4095,4105,1554166
+20200828,1218,4105,4110,4100,4105,353158
+20200828,1219,4110,4115,4105,4110,178384
+20200828,1220,4110,4120,4110,4120,409696
+20200828,1221,4115,4125,4115,4120,866103
+20200828,1222,4120,4125,4120,4125,495937
+20200828,1223,4125,4130,4120,4120,849858
+20200828,1224,4120,4125,4120,4125,354392
+20200828,1225,4120,4125,4115,4125,190227
+20200828,1226,4120,4125,4115,4120,162814
+20200828,1227,4125,4130,4120,4130,243609
+20200828,1228,4130,4130,4125,4130,142063
+20200828,1229,4130,4135,4125,4130,709825
+20200828,1230,4130,4130,4125,4130,105239
+20200828,1231,4130,4130,4125,4130,248500
+20200828,1232,4125,4130,4125,4125,246838
+20200828,1233,4125,4140,4125,4135,916033
+20200828,1234,4140,4140,4130,4140,380780
+20200828,1235,4140,4140,4135,4135,506688
+20200828,1236,4140,4140,4130,4135,455909
+20200828,1237,4140,4140,4130,4135,633712
+20200828,1238,4140,4140,4130,4135,204828
+20200828,1239,4140,4140,4135,4140,159241
+20200828,1240,4135,4140,4135,4140,93556
+20200828,1241,4140,4140,4135,4135,481713
+20200828,1242,4135,4140,4135,4135,146386
+20200828,1243,4140,4145,4130,4135,659420
+20200828,1244,4135,4140,4130,4135,332367
+20200828,1245,4140,4145,4135,4145,308022
+20200828,1246,4145,4145,4135,4140,181090
+20200828,1247,4140,4140,4135,4140,88893
+20200828,1248,4140,4140,4135,4140,94870
+20200828,1249,4140,4140,4130,4130,116772
+20200828,1250,4135,4135,4130,4135,42901
+20200828,1251,4135,4140,4130,4130,494494
+20200828,1252,4130,4130,4125,4125,538593
+20200828,1253,4125,4130,4125,4130,62278
+20200828,1254,4130,4130,4125,4130,71732
+20200828,1255,4130,4130,4125,4125,22400
+20200828,1256,4125,4130,4125,4130,50672
+20200828,1257,4130,4135,4125,4130,573517
+20200828,1258,4135,4135,4125,4135,80544
+20200828,1259,4135,4135,4125,4130,174472
+20200828,1300,4135,4135,4130,4135,291003
+20200828,1301,4140,4140,4130,4140,142823
+20200828,1302,4135,4140,4135,4135,245839
+20200828,1303,4140,4140,4135,4140,98146
+20200828,1304,4140,4145,4135,4140,304800
+20200828,1305,4145,4145,4140,4145,27390
+20200828,1306,4145,4145,4140,4140,818967
+20200828,1307,4140,4145,4135,4145,330734
+20200828,1308,4145,4150,4140,4145,314520
+20200828,1309,4150,4155,4145,4155,766663
+20200828,1310,4155,4155,4150,4150,213983
+20200828,1311,4155,4160,4150,4155,1334839
+20200828,1312,4160,4160,4155,4160,165954
+20200828,1313,4160,4165,4155,4160,1214502
+20200828,1314,4160,4160,4150,4155,773332
+20200828,1315,4160,4160,4155,4160,448115
+20200828,1316,4160,4165,4155,4155,607610
+20200828,1317,4160,4165,4155,4160,708649
+20200828,1318,4160,4165,4155,4165,855137
+20200828,1319,4165,4170,4160,4165,419226
+20200828,1320,4165,4165,4160,4160,523188
+20200828,1321,4165,4170,4160,4165,543812
+20200828,1322,4165,4165,4155,4165,698136
+20200828,1323,4160,4170,4155,4160,555730
+20200828,1324,4160,4165,4155,4160,667937
+20200828,1325,4165,4170,4160,4165,414400
+20200828,1326,4170,4175,4165,4170,1043387
+20200828,1327,4170,4170,4160,4165,581676
+20200828,1328,4165,4170,4160,4170,131845
+20200828,1329,4165,4175,4165,4175,460295
+20200828,1330,4170,4180,4170,4175,884027
+20200828,1331,4175,4175,4165,4175,339098
+20200828,1332,4175,4185,4170,4185,1474699
+20200828,1333,4185,4185,4180,4180,803356
+20200828,1334,4185,4185,4175,4180,1620982
+20200828,1335,4180,4190,4175,4185,1457545
+20200828,1336,4185,4190,4180,4185,1612865
+20200828,1337,4185,4200,4185,4200,2189744
+20200828,1338,4195,4205,4195,4200,1670630
+20200828,1339,4200,4205,4195,4200,1700249
+20200828,1340,4195,4210,4195,4210,1206091
+20200828,1341,4210,4225,4205,4210,2799265
+20200828,1342,4210,4220,4205,4215,1658945
+20200828,1343,4215,4220,4210,4210,1097136
+20200828,1344,4210,4215,4200,4200,1210876
+20200828,1345,4200,4205,4195,4195,1226766
+20200828,1346,4195,4205,4195,4195,1144645
+20200828,1347,4195,4205,4195,4195,587630
+20200828,1348,4195,4200,4190,4195,1135239
+20200828,1349,4195,4200,4190,4195,397709
+20200828,1350,4200,4210,4195,4205,1459294
+20200828,1351,4205,4210,4200,4205,641304
+20200828,1352,4205,4210,4200,4205,744560
+20200828,1353,4205,4210,4200,4200,416438
+20200828,1354,4200,4210,4195,4195,450353
+20200828,1355,4195,4200,4185,4190,990258
+20200828,1356,4190,4190,4180,4185,762701
+20200828,1357,4190,4195,4180,4185,1034166
+20200828,1358,4185,4190,4180,4190,193255
+20200828,1359,4190,4195,4185,4190,751431
+20200828,1400,4190,4190,4180,4185,607733
+20200828,1401,4185,4190,4180,4190,294214
+20200828,1402,4190,4190,4180,4185,410761
+20200828,1403,4190,4190,4180,4180,70132
+20200828,1404,4185,4190,4180,4185,706369
+20200828,1405,4190,4190,4175,4180,542021
+20200828,1406,4180,4180,4170,4175,789827
+20200828,1407,4175,4185,4170,4185,570193
+20200828,1408,4185,4200,4180,4200,1370035
+20200828,1409,4200,4220,4195,4215,2006502
+20200828,1410,4215,4225,4205,4220,1874117
+20200828,1411,4225,4245,4220,4235,3957232
+20200828,1412,4240,4245,4210,4220,2943393
+20200828,1413,4220,4230,4215,4220,1137871
+20200828,1414,4220,4225,4215,4220,1451192
+20200828,1415,4220,4225,4210,4215,1114334
+20200828,1416,4220,4225,4205,4210,1494067
+20200828,1417,4210,4210,4200,4205,1078011
+20200828,1418,4205,4210,4195,4200,860214
+20200828,1419,4195,4200,4190,4195,975467
+20200828,1420,4195,4200,4190,4195,579631
+20200828,1421,4195,4200,4185,4190,1098978
+20200828,1422,4195,4195,4180,4185,787959
+20200828,1423,4185,4190,4180,4180,750530
+20200828,1424,4180,4185,4175,4180,608251
+20200828,1425,4180,4190,4180,4185,493139
+20200828,1426,4185,4190,4180,4185,681506
+20200828,1427,4185,4195,4180,4190,158607
+20200828,1428,4190,4195,4185,4185,860158
+20200828,1429,4185,4195,4185,4185,257181
+20200828,1430,4190,4190,4180,4185,447096
+20200828,1431,4190,4190,4180,4185,518454
+20200828,1432,4190,4190,4180,4185,165426
+20200828,1433,4185,4190,4170,4175,1304321
+20200828,1434,4175,4185,4175,4180,376436
+20200828,1435,4185,4185,4180,4185,1194370
+20200828,1436,4185,4185,4170,4170,596904
+20200828,1437,4170,4180,4170,4180,423393
+20200828,1438,4180,4180,4175,4180,445985
+20200828,1439,4175,4185,4170,4185,204173
+20200828,1440,4185,4185,4175,4180,324208
+20200828,1441,4180,4190,4175,4190,415145
+20200828,1442,4190,4190,4185,4185,138718
+20200828,1443,4185,4190,4180,4190,172651
+20200828,1444,4190,4190,4185,4190,218141
+20200828,1445,4190,4190,4180,4185,379202
+20200828,1446,4185,4185,4175,4185,481714
+20200828,1447,4185,4190,4180,4185,379443
+20200828,1448,4190,4200,4185,4200,1287174
+20200828,1449,4200,4210,4195,4205,571895
+20200828,1450,4205,4210,4200,4200,447550
+20200828,1451,4205,4210,4200,4205,535762
+20200828,1452,4205,4205,4195,4200,598331
+20200828,1453,4200,4205,4195,4200,339060
+20200828,1454,4205,4215,4200,4210,883575
+20200828,1455,4215,4215,4205,4210,335583
+20200828,1456,4210,4210,4195,4200,391516
+20200828,1457,4200,4205,4195,4200,346028
+20200828,1458,4200,4200,4190,4195,713649
+20200828,1459,4195,4200,4190,4200,199490
+20200828,1500,4200,4200,4195,4195,242951
+20200828,1501,4200,4200,4180,4180,1456684
+20200828,1502,4180,4185,4180,4185,207979
+20200828,1503,4185,4190,4175,4185,952014
+20200828,1504,4185,4185,4180,4180,606380
+20200828,1505,4180,4190,4180,4185,213675
+20200828,1506,4190,4195,4180,4195,232442
+20200828,1507,4190,4195,4180,4185,186083
+20200828,1508,4185,4190,4180,4190,208579
+20200828,1509,4185,4195,4185,4190,266789
+20200828,1510,4195,4195,4185,4190,185540
+20200828,1511,4190,4190,4180,4185,190731
+20200828,1512,4190,4190,4180,4185,233545
+20200828,1513,4190,4200,4185,4195,1032191
+20200828,1514,4195,4200,4195,4195,500022
+20200828,1515,4200,4200,4195,4200,100400
+20200828,1516,4200,4200,4185,4190,242069
+20200828,1517,4190,4190,4185,4185,150640
+20200828,1518,4185,4195,4185,4190,505107
+20200828,1519,4190,4200,4190,4195,640217
+20200828,1520,4200,4200,4190,4195,501986
+20200828,1530,4190,4190,4190,4190,2771567