init

resources/hts/252670_20200902.csv

@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20200902,0901,4190,4215,4190,4215,3427898
+20200902,0902,4215,4220,4200,4205,1902934
+20200902,0903,4200,4220,4200,4220,2485490
+20200902,0904,4220,4220,4210,4215,747293
+20200902,0905,4215,4225,4215,4225,709063
+20200902,0906,4225,4230,4215,4215,950684
+20200902,0907,4215,4230,4215,4230,1125460
+20200902,0908,4230,4230,4215,4215,467609
+20200902,0909,4220,4225,4220,4220,543442
+20200902,0910,4225,4225,4215,4220,408519
+20200902,0911,4220,4220,4205,4210,1147484
+20200902,0912,4210,4210,4200,4205,1128945
+20200902,0913,4200,4205,4190,4200,1134842
+20200902,0914,4195,4215,4195,4215,804723
+20200902,0915,4215,4220,4210,4215,305060
+20200902,0916,4215,4220,4210,4210,271323
+20200902,0917,4210,4215,4200,4210,401129
+20200902,0918,4205,4215,4205,4215,173209
+20200902,0919,4215,4235,4215,4230,1584038
+20200902,0920,4230,4235,4225,4225,725090
+20200902,0921,4230,4230,4220,4230,639696
+20200902,0922,4225,4230,4220,4225,870970
+20200902,0923,4225,4225,4205,4210,1042970
+20200902,0924,4215,4220,4205,4215,391070
+20200902,0925,4215,4215,4210,4215,204005
+20200902,0926,4215,4225,4215,4215,285205
+20200902,0927,4215,4215,4205,4210,1365843
+20200902,0928,4210,4210,4195,4205,2073847
+20200902,0929,4205,4205,4200,4200,530593
+20200902,0930,4200,4200,4185,4185,1769607
+20200902,0931,4185,4195,4180,4195,563962
+20200902,0932,4195,4195,4185,4190,788053
+20200902,0933,4195,4200,4185,4200,807511
+20200902,0934,4200,4205,4195,4205,630739
+20200902,0935,4200,4205,4195,4200,472403
+20200902,0936,4200,4200,4190,4195,695631
+20200902,0937,4195,4205,4195,4200,352923
+20200902,0938,4200,4200,4185,4190,1198907
+20200902,0939,4190,4200,4185,4200,193600
+20200902,0940,4200,4200,4190,4200,236921
+20200902,0941,4195,4200,4190,4195,210774
+20200902,0942,4200,4200,4190,4190,182349
+20200902,0943,4190,4195,4185,4195,506376
+20200902,0944,4190,4195,4185,4190,961609
+20200902,0945,4190,4190,4180,4185,412818
+20200902,0946,4185,4190,4175,4180,936615
+20200902,0947,4180,4185,4175,4185,434527
+20200902,0948,4185,4195,4180,4190,244285
+20200902,0949,4185,4190,4175,4180,1341820
+20200902,0950,4180,4185,4175,4180,423515
+20200902,0951,4180,4190,4175,4185,437702
+20200902,0952,4185,4195,4180,4190,439959
+20200902,0953,4195,4195,4190,4195,65830
+20200902,0954,4195,4195,4185,4195,578560
+20200902,0955,4195,4195,4185,4190,241296
+20200902,0956,4190,4195,4185,4195,540567
+20200902,0957,4195,4200,4190,4190,595616
+20200902,0958,4190,4190,4180,4190,325115
+20200902,0959,4190,4200,4190,4195,334699
+20200902,1000,4195,4200,4190,4195,232639
+20200902,1001,4195,4205,4190,4205,724404
+20200902,1002,4200,4215,4200,4210,1132724
+20200902,1003,4210,4215,4205,4205,596226
+20200902,1004,4210,4215,4205,4210,503495
+20200902,1005,4210,4210,4200,4205,367292
+20200902,1006,4210,4215,4200,4210,392207
+20200902,1007,4210,4220,4205,4215,1019065
+20200902,1008,4215,4220,4210,4220,72911
+20200902,1009,4220,4220,4210,4220,1296179
+20200902,1010,4215,4225,4215,4220,370745
+20200902,1011,4225,4235,4220,4230,1214339
+20200902,1012,4230,4230,4220,4225,328888
+20200902,1013,4220,4230,4215,4225,541025
+20200902,1014,4225,4230,4215,4220,147431
+20200902,1015,4215,4225,4215,4220,287705
+20200902,1016,4215,4225,4215,4220,192588
+20200902,1017,4220,4220,4210,4215,693042
+20200902,1018,4210,4215,4210,4210,43900
+20200902,1019,4210,4220,4210,4215,183366
+20200902,1020,4215,4215,4210,4210,66156
+20200902,1021,4210,4220,4210,4220,365676
+20200902,1022,4220,4220,4215,4220,684614
+20200902,1023,4220,4230,4215,4225,1060740
+20200902,1024,4225,4230,4220,4220,484930
+20200902,1025,4225,4225,4220,4225,560170
+20200902,1026,4225,4230,4220,4225,487974
+20200902,1027,4225,4230,4220,4220,132296
+20200902,1028,4225,4225,4215,4220,325345
+20200902,1029,4225,4225,4220,4220,24788
+20200902,1030,4225,4225,4220,4220,176503
+20200902,1031,4225,4230,4220,4230,763633
+20200902,1032,4230,4230,4225,4225,465133
+20200902,1033,4225,4235,4225,4235,1139658
+20200902,1034,4235,4240,4220,4230,1418096
+20200902,1035,4230,4230,4220,4225,366416
+20200902,1036,4225,4230,4220,4225,955498
+20200902,1037,4225,4230,4220,4225,194831
+20200902,1038,4225,4230,4225,4225,72547
+20200902,1039,4230,4230,4225,4225,365306
+20200902,1040,4225,4230,4225,4225,49980
+20200902,1041,4225,4235,4225,4230,486814
+20200902,1042,4230,4235,4225,4230,804398
+20200902,1043,4230,4235,4225,4230,209489
+20200902,1044,4230,4230,4225,4230,87923
+20200902,1045,4225,4230,4220,4225,429617
+20200902,1046,4220,4225,4215,4225,423403
+20200902,1047,4225,4225,4215,4220,134811
+20200902,1048,4220,4225,4210,4215,185098
+20200902,1049,4215,4220,4210,4220,368816
+20200902,1050,4220,4225,4210,4215,501007
+20200902,1051,4215,4225,4210,4220,138325
+20200902,1052,4220,4225,4215,4225,276513
+20200902,1053,4225,4225,4220,4225,294222
+20200902,1054,4220,4230,4220,4220,648895
+20200902,1055,4225,4235,4220,4230,763710
+20200902,1056,4230,4240,4230,4235,785069
+20200902,1057,4235,4240,4230,4240,162803
+20200902,1058,4240,4245,4235,4245,681293
+20200902,1059,4245,4245,4235,4235,356546
+20200902,1100,4240,4245,4230,4245,487308
+20200902,1101,4245,4245,4235,4240,52186
+20200902,1102,4240,4245,4235,4245,890336
+20200902,1103,4245,4250,4240,4245,449201
+20200902,1104,4250,4250,4240,4250,458126
+20200902,1105,4250,4250,4240,4245,205787
+20200902,1106,4245,4250,4240,4245,268088
+20200902,1107,4250,4250,4240,4250,197692
+20200902,1108,4245,4250,4245,4250,47354
+20200902,1109,4250,4250,4240,4250,192207
+20200902,1110,4250,4255,4245,4250,744701
+20200902,1111,4250,4255,4250,4255,361123
+20200902,1112,4255,4260,4250,4255,782355
+20200902,1113,4255,4260,4255,4260,318676
+20200902,1114,4260,4265,4255,4260,802959
+20200902,1115,4260,4260,4245,4245,400298
+20200902,1116,4245,4250,4240,4245,391333
+20200902,1117,4245,4245,4240,4245,281040
+20200902,1118,4245,4245,4240,4240,157303
+20200902,1119,4245,4250,4240,4245,407997
+20200902,1120,4245,4250,4240,4250,139159
+20200902,1121,4250,4255,4245,4250,583646
+20200902,1122,4255,4255,4250,4250,211318
+20200902,1123,4250,4250,4240,4245,410176
+20200902,1124,4240,4245,4240,4245,138541
+20200902,1125,4245,4245,4235,4235,926346
+20200902,1126,4235,4245,4235,4240,183878
+20200902,1127,4245,4245,4240,4240,10961
+20200902,1128,4245,4245,4240,4245,62092
+20200902,1129,4245,4245,4240,4245,181128
+20200902,1130,4245,4250,4240,4245,224107
+20200902,1131,4245,4255,4240,4250,669574
+20200902,1132,4255,4255,4245,4250,160112
+20200902,1133,4250,4255,4250,4250,172756
+20200902,1134,4250,4255,4245,4250,153811
+20200902,1135,4255,4255,4250,4255,305297
+20200902,1136,4255,4260,4255,4255,1053031
+20200902,1137,4255,4260,4250,4255,103179
+20200902,1138,4255,4265,4255,4260,757771
+20200902,1139,4260,4265,4255,4255,429821
+20200902,1140,4260,4265,4255,4260,218736
+20200902,1141,4260,4265,4255,4255,206195
+20200902,1142,4260,4260,4255,4260,82762
+20200902,1143,4260,4265,4255,4260,265931
+20200902,1144,4260,4260,4250,4250,510367
+20200902,1145,4255,4260,4250,4260,287264
+20200902,1146,4260,4270,4260,4265,591927
+20200902,1147,4265,4265,4255,4260,231612
+20200902,1148,4255,4265,4255,4260,163212
+20200902,1149,4260,4265,4255,4260,225946
+20200902,1150,4260,4265,4255,4255,143555
+20200902,1151,4260,4260,4255,4260,40625
+20200902,1152,4260,4265,4255,4260,129909
+20200902,1153,4260,4270,4260,4265,468093
+20200902,1154,4270,4270,4260,4260,295055
+20200902,1155,4265,4270,4260,4270,81143
+20200902,1156,4270,4280,4265,4275,1414461
+20200902,1157,4275,4280,4270,4275,591965
+20200902,1158,4275,4285,4275,4280,808248
+20200902,1159,4285,4285,4275,4280,797933
+20200902,1200,4285,4285,4270,4270,347479
+20200902,1201,4275,4280,4270,4270,101266
+20200902,1202,4270,4275,4270,4270,280950
+20200902,1203,4270,4280,4270,4270,264038
+20200902,1204,4275,4275,4265,4265,603101
+20200902,1205,4270,4270,4260,4265,231252
+20200902,1206,4265,4270,4260,4265,267503
+20200902,1207,4265,4275,4265,4270,609285
+20200902,1208,4270,4275,4265,4265,150355
+20200902,1209,4265,4270,4260,4260,294441
+20200902,1210,4265,4270,4260,4265,369740
+20200902,1211,4265,4265,4255,4265,682901
+20200902,1212,4260,4265,4260,4265,44861
+20200902,1213,4260,4265,4260,4260,41526
+20200902,1214,4260,4265,4250,4250,879201
+20200902,1215,4255,4260,4250,4260,373618
+20200902,1216,4255,4260,4250,4255,351138
+20200902,1217,4260,4260,4255,4260,116201
+20200902,1218,4260,4265,4260,4260,338343
+20200902,1219,4265,4265,4255,4260,185490
+20200902,1220,4265,4265,4260,4265,24812
+20200902,1221,4265,4265,4260,4265,188771
+20200902,1222,4265,4270,4260,4265,301980
+20200902,1223,4265,4270,4260,4265,142765
+20200902,1224,4265,4270,4265,4270,67664
+20200902,1225,4270,4275,4265,4270,496425
+20200902,1226,4270,4270,4265,4270,291596
+20200902,1227,4275,4275,4265,4265,310974
+20200902,1228,4265,4265,4260,4265,59394
+20200902,1229,4265,4270,4260,4265,83876
+20200902,1230,4270,4275,4265,4270,145265
+20200902,1231,4270,4275,4270,4275,70871
+20200902,1232,4270,4280,4270,4280,1341493
+20200902,1233,4280,4285,4275,4280,297977
+20200902,1234,4285,4290,4280,4285,833434
+20200902,1235,4285,4285,4280,4280,269811
+20200902,1236,4285,4290,4280,4290,1092731
+20200902,1237,4290,4290,4280,4280,451287
+20200902,1238,4280,4285,4280,4280,235994
+20200902,1239,4285,4285,4280,4280,376158
+20200902,1240,4280,4285,4275,4280,327738
+20200902,1241,4280,4285,4275,4285,173679
+20200902,1242,4285,4285,4280,4280,45376
+20200902,1243,4280,4290,4280,4285,233941
+20200902,1244,4290,4290,4285,4290,47894
+20200902,1245,4290,4295,4285,4295,575914
+20200902,1246,4295,4295,4290,4295,472090
+20200902,1247,4295,4295,4285,4290,273206
+20200902,1248,4290,4300,4290,4295,588977
+20200902,1249,4295,4300,4290,4290,592496
+20200902,1250,4295,4300,4290,4290,285257
+20200902,1251,4290,4290,4280,4285,950049
+20200902,1252,4285,4285,4280,4285,393146
+20200902,1253,4285,4285,4280,4280,100946
+20200902,1254,4285,4285,4280,4280,36805
+20200902,1255,4285,4290,4280,4285,551823
+20200902,1256,4285,4285,4275,4280,367292
+20200902,1257,4280,4280,4275,4280,42892
+20200902,1258,4280,4285,4275,4280,218919
+20200902,1259,4285,4285,4280,4280,90945
+20200902,1300,4285,4285,4280,4285,323342
+20200902,1301,4285,4290,4280,4285,369587
+20200902,1302,4285,4285,4275,4280,123301
+20200902,1303,4280,4280,4270,4275,534680
+20200902,1304,4275,4275,4270,4275,363881
+20200902,1305,4270,4280,4270,4275,170776
+20200902,1306,4275,4285,4275,4280,388272
+20200902,1307,4285,4285,4275,4280,141664
+20200902,1308,4280,4280,4275,4280,119395
+20200902,1309,4280,4285,4280,4280,49579
+20200902,1310,4280,4285,4275,4275,446981
+20200902,1311,4275,4280,4270,4275,233762
+20200902,1312,4280,4285,4275,4280,69822
+20200902,1313,4285,4285,4275,4280,260510
+20200902,1314,4280,4285,4275,4275,309550
+20200902,1315,4280,4280,4275,4275,19519
+20200902,1316,4280,4285,4275,4280,84732
+20200902,1317,4280,4280,4275,4275,115676
+20200902,1318,4280,4280,4270,4275,641267
+20200902,1319,4275,4275,4270,4275,186179
+20200902,1320,4275,4280,4275,4275,369891
+20200902,1321,4280,4280,4270,4280,121260
+20200902,1322,4280,4280,4275,4275,13896
+20200902,1323,4275,4280,4275,4275,99434
+20200902,1324,4275,4280,4270,4275,90742
+20200902,1325,4275,4275,4265,4275,348471
+20200902,1326,4275,4275,4260,4265,483619
+20200902,1327,4265,4265,4255,4265,466517
+20200902,1328,4265,4270,4260,4270,371308
+20200902,1329,4270,4275,4265,4275,281037
+20200902,1330,4275,4275,4270,4275,37664
+20200902,1331,4275,4275,4265,4270,320207
+20200902,1332,4275,4275,4265,4265,48673
+20200902,1333,4270,4275,4265,4270,216955
+20200902,1334,4275,4275,4270,4275,100156
+20200902,1335,4275,4280,4270,4275,293450
+20200902,1336,4275,4280,4270,4275,83319
+20200902,1337,4275,4280,4275,4275,3774
+20200902,1338,4280,4280,4275,4280,59345
+20200902,1339,4280,4280,4275,4280,16491
+20200902,1340,4280,4280,4275,4275,15295
+20200902,1341,4275,4280,4270,4270,240485
+20200902,1342,4275,4280,4270,4275,526663
+20200902,1343,4280,4280,4270,4275,52642
+20200902,1344,4275,4280,4275,4280,51024
+20200902,1345,4280,4280,4275,4275,137123
+20200902,1346,4280,4280,4275,4275,7412
+20200902,1347,4280,4285,4275,4285,793638
+20200902,1348,4285,4285,4280,4280,525538
+20200902,1349,4285,4285,4280,4285,165348
+20200902,1350,4285,4285,4280,4285,153627
+20200902,1351,4285,4285,4275,4275,187904
+20200902,1352,4280,4280,4275,4275,20471
+20200902,1353,4280,4285,4275,4285,81512
+20200902,1354,4285,4285,4275,4280,99678
+20200902,1355,4280,4285,4275,4285,39193
+20200902,1356,4285,4285,4280,4280,19153
+20200902,1357,4285,4285,4280,4285,14478
+20200902,1358,4285,4285,4280,4280,319849
+20200902,1359,4285,4285,4280,4280,47448
+20200902,1400,4285,4290,4280,4285,78778
+20200902,1401,4285,4290,4285,4285,170831
+20200902,1402,4285,4290,4280,4290,49774
+20200902,1403,4290,4290,4280,4285,170542
+20200902,1404,4290,4290,4285,4290,71445
+20200902,1405,4290,4290,4285,4285,232308
+20200902,1406,4280,4285,4280,4285,25184
+20200902,1407,4285,4290,4280,4285,309289
+20200902,1408,4290,4290,4280,4280,117209
+20200902,1409,4285,4290,4280,4290,106342
+20200902,1410,4285,4290,4280,4280,52766
+20200902,1411,4285,4290,4285,4285,87101
+20200902,1412,4290,4295,4285,4290,1411987
+20200902,1413,4290,4295,4280,4285,695793
+20200902,1414,4285,4290,4280,4285,405778
+20200902,1415,4285,4290,4280,4285,155259
+20200902,1416,4285,4285,4275,4275,401608
+20200902,1417,4275,4280,4270,4270,214507
+20200902,1418,4275,4280,4270,4275,219646
+20200902,1419,4270,4275,4270,4275,15071
+20200902,1420,4275,4275,4265,4270,1093187
+20200902,1421,4270,4275,4265,4270,57903
+20200902,1422,4275,4280,4270,4275,297180
+20200902,1423,4280,4280,4270,4275,262941
+20200902,1424,4270,4275,4270,4275,8458
+20200902,1425,4275,4275,4265,4270,271058
+20200902,1426,4270,4270,4260,4265,344326
+20200902,1427,4265,4270,4260,4265,320891
+20200902,1428,4265,4265,4255,4260,463669
+20200902,1429,4260,4265,4255,4260,376955
+20200902,1430,4265,4265,4260,4265,194190
+20200902,1431,4265,4265,4255,4260,139737
+20200902,1432,4260,4265,4255,4260,107692
+20200902,1433,4265,4265,4255,4260,263521
+20200902,1434,4260,4260,4255,4260,39288
+20200902,1435,4260,4265,4255,4260,175323
+20200902,1436,4265,4265,4255,4260,399272
+20200902,1437,4265,4265,4260,4265,91632
+20200902,1438,4265,4265,4255,4260,470734
+20200902,1439,4260,4260,4250,4250,684771
+20200902,1440,4255,4255,4250,4255,66688
+20200902,1441,4255,4260,4250,4260,576871
+20200902,1442,4260,4260,4255,4260,98782
+20200902,1443,4260,4265,4255,4260,297905
+20200902,1444,4265,4265,4260,4265,28532
+20200902,1445,4265,4265,4255,4260,324921
+20200902,1446,4260,4265,4255,4260,146795
+20200902,1447,4260,4260,4250,4250,300392
+20200902,1448,4255,4255,4245,4250,616835
+20200902,1449,4250,4250,4240,4245,815440
+20200902,1450,4245,4250,4240,4250,544214
+20200902,1451,4250,4255,4245,4250,434995
+20200902,1452,4245,4250,4240,4245,293315
+20200902,1453,4245,4245,4240,4245,127919
+20200902,1454,4240,4245,4235,4235,658756
+20200902,1455,4235,4240,4230,4230,603100
+20200902,1456,4235,4235,4225,4230,860958
+20200902,1457,4235,4235,4225,4230,443665
+20200902,1458,4235,4235,4225,4230,398611
+20200902,1459,4235,4235,4225,4230,559910
+20200902,1500,4230,4235,4225,4235,226936
+20200902,1501,4230,4235,4220,4225,739213
+20200902,1502,4220,4225,4220,4225,634956
+20200902,1503,4225,4225,4210,4220,824061
+20200902,1504,4220,4220,4210,4220,724989
+20200902,1505,4215,4220,4210,4220,528210
+20200902,1506,4220,4225,4210,4215,452786
+20200902,1507,4215,4220,4210,4215,616882
+20200902,1508,4215,4220,4210,4215,338510
+20200902,1509,4215,4220,4210,4215,213258
+20200902,1510,4215,4215,4205,4205,879630
+20200902,1511,4210,4220,4210,4220,513938
+20200902,1512,4220,4220,4215,4220,234227
+20200902,1513,4220,4220,4210,4215,422594
+20200902,1514,4215,4215,4210,4215,119159
+20200902,1515,4210,4215,4205,4210,627200
+20200902,1516,4210,4215,4205,4210,880704
+20200902,1517,4210,4215,4205,4215,315489
+20200902,1518,4215,4215,4210,4215,264941
+20200902,1519,4210,4220,4210,4215,782561
+20200902,1520,4215,4215,4210,4215,964376
+20200902,1530,4210,4210,4210,4210,1927472