init

resources/hts/252670_20200903.csv

@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20200903,0901,4135,4140,4130,4135,2304806
+20200903,0902,4135,4145,4120,4130,2894291
+20200903,0903,4130,4135,4115,4120,1669178
+20200903,0904,4120,4120,4105,4120,2543916
+20200903,0905,4120,4120,4105,4110,1791477
+20200903,0906,4110,4130,4105,4130,1304454
+20200903,0907,4125,4140,4125,4130,1482196
+20200903,0908,4130,4130,4115,4120,1121416
+20200903,0909,4115,4125,4115,4120,478275
+20200903,0910,4120,4130,4115,4120,765573
+20200903,0911,4120,4130,4115,4130,367506
+20200903,0912,4130,4130,4120,4125,612777
+20200903,0913,4125,4130,4115,4115,1756454
+20200903,0914,4115,4120,4105,4110,2131370
+20200903,0915,4110,4120,4110,4115,374402
+20200903,0916,4115,4130,4110,4130,527724
+20200903,0917,4130,4130,4120,4125,647417
+20200903,0918,4125,4125,4115,4115,777908
+20200903,0919,4125,4125,4115,4125,344219
+20200903,0920,4125,4125,4120,4125,282487
+20200903,0921,4125,4125,4115,4125,375262
+20200903,0922,4125,4125,4110,4110,913219
+20200903,0923,4110,4115,4100,4100,2692179
+20200903,0924,4105,4105,4095,4105,1969107
+20200903,0925,4100,4105,4095,4100,1371153
+20200903,0926,4100,4100,4090,4095,1611940
+20200903,0927,4095,4095,4085,4090,1765105
+20200903,0928,4090,4090,4085,4085,1471655
+20200903,0929,4090,4090,4085,4090,295983
+20200903,0930,4090,4095,4085,4090,1068663
+20200903,0931,4090,4090,4080,4085,1532114
+20200903,0932,4085,4085,4070,4075,2397892
+20200903,0933,4080,4080,4070,4075,852060
+20200903,0934,4075,4095,4070,4090,935043
+20200903,0935,4090,4090,4080,4085,671284
+20200903,0936,4085,4090,4080,4090,1376099
+20200903,0937,4090,4090,4080,4085,568014
+20200903,0938,4085,4085,4080,4085,200811
+20200903,0939,4085,4090,4075,4080,914549
+20200903,0940,4080,4085,4075,4075,243842
+20200903,0941,4080,4085,4070,4085,969886
+20200903,0942,4085,4090,4075,4085,1173589
+20200903,0943,4080,4090,4080,4090,1390556
+20200903,0944,4085,4100,4085,4090,1458256
+20200903,0945,4090,4095,4080,4085,1038680
+20200903,0946,4080,4090,4080,4090,344917
+20200903,0947,4085,4095,4085,4090,580412
+20200903,0948,4090,4095,4085,4095,285959
+20200903,0949,4095,4095,4085,4090,209596
+20200903,0950,4090,4090,4080,4085,704983
+20200903,0951,4085,4085,4080,4085,81878
+20200903,0952,4085,4095,4080,4090,888557
+20200903,0953,4090,4095,4085,4090,485433
+20200903,0954,4090,4090,4085,4085,872675
+20200903,0955,4090,4090,4075,4080,2308290
+20200903,0956,4080,4085,4075,4080,349980
+20200903,0957,4075,4080,4075,4075,665183
+20200903,0958,4080,4090,4075,4090,531887
+20200903,0959,4090,4090,4085,4090,561332
+20200903,1000,4090,4105,4085,4100,987196
+20200903,1001,4100,4105,4095,4105,869158
+20200903,1002,4105,4105,4090,4095,1089699
+20200903,1003,4100,4100,4090,4095,393784
+20200903,1004,4095,4095,4085,4090,591749
+20200903,1005,4090,4095,4085,4090,703941
+20200903,1006,4090,4095,4085,4090,211671
+20200903,1007,4095,4100,4090,4095,235381
+20200903,1008,4095,4100,4090,4100,220943
+20200903,1009,4100,4105,4095,4100,803826
+20200903,1010,4095,4100,4090,4095,329512
+20200903,1011,4095,4100,4090,4100,101399
+20200903,1012,4100,4100,4095,4100,73865
+20200903,1013,4100,4105,4095,4105,495687
+20200903,1014,4105,4110,4095,4110,1409108
+20200903,1015,4110,4115,4105,4110,611434
+20200903,1016,4110,4120,4110,4120,1596425
+20200903,1017,4120,4135,4115,4130,1744084
+20200903,1018,4130,4135,4120,4130,665380
+20200903,1019,4130,4130,4120,4125,568578
+20200903,1020,4125,4125,4115,4120,1181202
+20200903,1021,4125,4125,4115,4115,978702
+20200903,1022,4115,4120,4115,4115,428187
+20200903,1023,4120,4120,4110,4115,1066131
+20200903,1024,4115,4120,4105,4105,352923
+20200903,1025,4110,4115,4105,4105,423480
+20200903,1026,4105,4110,4100,4105,1473587
+20200903,1027,4105,4110,4100,4105,686585
+20200903,1028,4105,4110,4105,4110,56244
+20200903,1029,4105,4115,4105,4110,797255
+20200903,1030,4110,4115,4105,4110,182637
+20200903,1031,4105,4115,4105,4115,106779
+20200903,1032,4115,4120,4110,4115,635373
+20200903,1033,4115,4120,4110,4115,324630
+20200903,1034,4115,4120,4115,4115,169960
+20200903,1035,4115,4120,4110,4110,761918
+20200903,1036,4115,4115,4105,4110,265585
+20200903,1037,4110,4110,4100,4105,508704
+20200903,1038,4105,4105,4100,4100,486455
+20200903,1039,4105,4105,4090,4090,567915
+20200903,1040,4095,4095,4090,4095,830161
+20200903,1041,4095,4100,4090,4100,208752
+20200903,1042,4100,4100,4090,4095,241626
+20200903,1043,4095,4095,4090,4095,173763
+20200903,1044,4090,4095,4085,4090,1000261
+20200903,1045,4090,4090,4085,4085,774567
+20200903,1046,4085,4090,4085,4090,237570
+20200903,1047,4090,4090,4080,4085,321452
+20200903,1048,4085,4090,4080,4085,415293
+20200903,1049,4085,4085,4075,4085,1702221
+20200903,1050,4085,4085,4080,4085,75272
+20200903,1051,4085,4090,4080,4090,223163
+20200903,1052,4090,4090,4080,4085,419913
+20200903,1053,4085,4085,4080,4080,939163
+20200903,1054,4080,4080,4075,4075,1226534
+20200903,1055,4075,4080,4070,4070,989623
+20200903,1056,4075,4085,4070,4085,314314
+20200903,1057,4080,4085,4075,4080,387672
+20200903,1058,4080,4080,4070,4070,953775
+20200903,1059,4075,4075,4060,4065,3084381
+20200903,1100,4065,4070,4060,4070,998456
+20200903,1101,4065,4070,4060,4065,843591
+20200903,1102,4065,4075,4065,4075,566016
+20200903,1103,4070,4075,4065,4070,1262981
+20200903,1104,4070,4075,4065,4075,324509
+20200903,1105,4070,4070,4065,4070,579667
+20200903,1106,4065,4070,4060,4070,1464657
+20200903,1107,4070,4070,4065,4070,172948
+20200903,1108,4065,4070,4060,4070,672422
+20200903,1109,4070,4070,4065,4070,162781
+20200903,1110,4065,4070,4060,4070,707561
+20200903,1111,4065,4075,4065,4075,521011
+20200903,1112,4075,4080,4070,4080,367008
+20200903,1113,4080,4080,4070,4075,626423
+20200903,1114,4075,4080,4070,4075,196411
+20200903,1115,4075,4080,4070,4080,148114
+20200903,1116,4080,4080,4075,4080,59163
+20200903,1117,4080,4085,4075,4075,755592
+20200903,1118,4080,4080,4075,4080,359372
+20200903,1119,4080,4080,4075,4080,77849
+20200903,1120,4080,4085,4075,4075,724340
+20200903,1121,4075,4075,4070,4070,785716
+20200903,1122,4070,4075,4065,4070,224768
+20200903,1123,4070,4075,4065,4070,182899
+20200903,1124,4065,4070,4065,4070,54297
+20200903,1125,4070,4070,4060,4065,1179514
+20200903,1126,4065,4070,4060,4065,533532
+20200903,1127,4065,4070,4060,4070,667578
+20200903,1128,4070,4075,4065,4070,231460
+20200903,1129,4070,4075,4065,4070,254917
+20200903,1130,4070,4075,4065,4070,168241
+20200903,1131,4070,4070,4060,4065,528144
+20200903,1132,4065,4075,4060,4075,504535
+20200903,1133,4070,4075,4070,4075,189833
+20200903,1134,4075,4075,4065,4075,136706
+20200903,1135,4075,4075,4070,4070,270255
+20200903,1136,4070,4070,4065,4070,24853
+20200903,1137,4070,4070,4060,4065,441836
+20200903,1138,4065,4065,4055,4060,2325395
+20200903,1139,4060,4075,4060,4075,538763
+20200903,1140,4075,4085,4070,4080,1344783
+20200903,1141,4080,4085,4075,4075,157856
+20200903,1142,4080,4085,4075,4080,602532
+20200903,1143,4080,4080,4075,4080,367113
+20200903,1144,4080,4080,4075,4080,181270
+20200903,1145,4080,4085,4080,4080,270528
+20200903,1146,4080,4080,4075,4080,22539
+20200903,1147,4080,4080,4075,4075,17179
+20200903,1148,4080,4080,4075,4080,67503
+20200903,1149,4080,4085,4075,4080,446169
+20200903,1150,4080,4085,4075,4080,157237
+20200903,1151,4080,4080,4075,4080,17528
+20200903,1152,4080,4085,4080,4080,467091
+20200903,1153,4080,4090,4080,4085,656819
+20200903,1154,4090,4090,4085,4085,346196
+20200903,1155,4085,4090,4080,4090,309831
+20200903,1156,4090,4090,4080,4080,131842
+20200903,1157,4085,4085,4080,4085,530900
+20200903,1158,4085,4085,4080,4085,30783
+20200903,1159,4085,4085,4075,4080,123313
+20200903,1200,4080,4085,4075,4080,174836
+20200903,1201,4080,4080,4070,4075,971014
+20200903,1202,4075,4075,4070,4075,84088
+20200903,1203,4075,4085,4075,4080,164013
+20200903,1204,4080,4090,4080,4085,277112
+20200903,1205,4085,4090,4080,4085,250629
+20200903,1206,4085,4085,4080,4080,189572
+20200903,1207,4085,4085,4080,4085,340258
+20200903,1208,4085,4090,4080,4085,126687
+20200903,1209,4085,4085,4080,4085,80471
+20200903,1210,4085,4090,4080,4090,220480
+20200903,1211,4090,4090,4085,4090,12675
+20200903,1212,4085,4095,4085,4095,841679
+20200903,1213,4095,4100,4090,4095,792090
+20200903,1214,4090,4095,4085,4090,421295
+20200903,1215,4095,4095,4090,4090,141886
+20200903,1216,4095,4095,4090,4095,144625
+20200903,1217,4090,4095,4090,4095,67047
+20200903,1218,4090,4095,4090,4090,453124
+20200903,1219,4090,4095,4085,4090,614201
+20200903,1220,4090,4095,4090,4090,27270
+20200903,1221,4095,4095,4090,4095,48914
+20200903,1222,4095,4095,4085,4090,386070
+20200903,1223,4085,4095,4085,4090,261807
+20200903,1224,4090,4095,4085,4095,225221
+20200903,1225,4095,4095,4090,4095,120547
+20200903,1226,4095,4095,4085,4085,141321
+20200903,1227,4085,4095,4085,4090,151983
+20200903,1228,4090,4095,4090,4095,91666
+20200903,1229,4090,4095,4085,4090,64779
+20200903,1230,4090,4090,4080,4085,371334
+20200903,1231,4085,4090,4085,4090,143338
+20200903,1232,4085,4090,4085,4085,146025
+20200903,1233,4090,4090,4085,4085,139401
+20200903,1234,4085,4090,4080,4085,173726
+20200903,1235,4085,4085,4080,4080,540757
+20200903,1236,4075,4085,4075,4080,403449
+20200903,1237,4080,4085,4075,4080,227854
+20200903,1238,4080,4085,4080,4085,24943
+20200903,1239,4080,4080,4075,4080,183275
+20200903,1240,4080,4080,4075,4075,11006
+20200903,1241,4080,4080,4075,4080,208615
+20200903,1242,4080,4080,4075,4075,36805
+20200903,1243,4080,4080,4075,4080,64606
+20200903,1244,4080,4080,4075,4075,80541
+20200903,1245,4080,4080,4075,4080,216623
+20200903,1246,4080,4080,4075,4075,297864
+20200903,1247,4075,4080,4070,4075,156851
+20200903,1248,4070,4075,4065,4070,1039368
+20200903,1249,4070,4075,4065,4070,221281
+20200903,1250,4070,4075,4065,4065,273406
+20200903,1251,4070,4075,4065,4070,41792
+20200903,1252,4070,4075,4065,4070,328797
+20200903,1253,4070,4070,4065,4070,41906
+20200903,1254,4070,4070,4065,4070,35956
+20200903,1255,4070,4075,4065,4070,428462
+20200903,1256,4070,4075,4065,4070,74736
+20200903,1257,4070,4075,4070,4075,16017
+20200903,1258,4075,4075,4070,4075,20914
+20200903,1259,4075,4075,4070,4070,54113
+20200903,1300,4075,4075,4065,4070,365107
+20200903,1301,4070,4075,4065,4075,166836
+20200903,1302,4075,4075,4070,4075,237124
+20200903,1303,4080,4080,4070,4075,166549
+20200903,1304,4075,4075,4070,4075,16541
+20200903,1305,4070,4080,4070,4075,303111
+20200903,1306,4075,4080,4075,4080,158182
+20200903,1307,4080,4080,4070,4070,74406
+20200903,1308,4075,4075,4070,4075,85017
+20200903,1309,4075,4075,4070,4075,25227
+20200903,1310,4075,4075,4070,4070,73328
+20200903,1311,4070,4075,4065,4070,859668
+20200903,1312,4070,4070,4065,4070,568844
+20200903,1313,4065,4070,4060,4065,1366996
+20200903,1314,4065,4070,4060,4065,329855
+20200903,1315,4065,4070,4060,4065,456630
+20200903,1316,4065,4070,4065,4070,84755
+20200903,1317,4070,4075,4065,4070,598739
+20200903,1318,4070,4075,4065,4070,430686
+20200903,1319,4075,4075,4070,4070,265996
+20200903,1320,4075,4075,4070,4070,317894
+20200903,1321,4075,4075,4070,4075,15506
+20200903,1322,4075,4075,4070,4070,14431
+20200903,1323,4075,4075,4070,4070,54194
+20200903,1324,4075,4075,4070,4070,308535
+20200903,1325,4070,4075,4070,4075,34402
+20200903,1326,4070,4075,4070,4075,61313
+20200903,1327,4070,4075,4065,4070,154035
+20200903,1328,4070,4075,4070,4075,834426
+20200903,1329,4075,4080,4070,4075,97564
+20200903,1330,4075,4080,4070,4075,258055
+20200903,1331,4075,4080,4075,4075,109214
+20200903,1332,4080,4090,4075,4085,1528790
+20200903,1333,4090,4090,4080,4085,384031
+20200903,1334,4085,4090,4085,4085,249661
+20200903,1335,4090,4090,4080,4085,237070
+20200903,1336,4080,4085,4080,4080,45661
+20200903,1337,4080,4085,4075,4080,561687
+20200903,1338,4075,4080,4075,4080,22881
+20200903,1339,4080,4080,4075,4075,435420
+20200903,1340,4075,4080,4070,4075,73536
+20200903,1341,4075,4075,4070,4075,32307
+20200903,1342,4075,4075,4065,4070,610147
+20200903,1343,4070,4075,4065,4070,495751
+20200903,1344,4070,4070,4065,4070,65855
+20200903,1345,4070,4075,4065,4075,304028
+20200903,1346,4075,4075,4070,4075,159338
+20200903,1347,4070,4080,4070,4075,547881
+20200903,1348,4075,4075,4070,4075,17602
+20200903,1349,4075,4075,4065,4070,191733
+20200903,1350,4070,4070,4065,4065,69582
+20200903,1351,4065,4070,4065,4070,120512
+20200903,1352,4070,4075,4070,4075,11601
+20200903,1353,4075,4075,4070,4075,203097
+20200903,1354,4075,4080,4070,4075,148744
+20200903,1355,4075,4075,4070,4075,14397
+20200903,1356,4075,4075,4070,4075,59576
+20200903,1357,4075,4075,4070,4075,39038
+20200903,1358,4075,4075,4070,4075,136297
+20200903,1359,4075,4075,4070,4075,206928
+20200903,1400,4075,4080,4075,4075,220566
+20200903,1401,4075,4080,4075,4080,71363
+20200903,1402,4080,4085,4075,4080,481871
+20200903,1403,4080,4085,4080,4085,34523
+20200903,1404,4080,4085,4075,4085,109847
+20200903,1405,4085,4090,4080,4085,928540
+20200903,1406,4085,4085,4080,4085,116545
+20200903,1407,4085,4090,4085,4085,237930
+20200903,1408,4085,4085,4080,4080,263235
+20200903,1409,4080,4080,4075,4080,44146
+20200903,1410,4075,4085,4075,4085,129618
+20200903,1411,4080,4085,4080,4085,269643
+20200903,1412,4085,4090,4080,4080,275591
+20200903,1413,4085,4085,4080,4080,7453
+20200903,1414,4080,4090,4080,4085,591154
+20200903,1415,4085,4090,4085,4090,943347
+20200903,1416,4090,4090,4080,4090,581232
+20200903,1417,4090,4095,4085,4085,484324
+20200903,1418,4090,4090,4085,4090,261392
+20200903,1419,4090,4090,4080,4080,135622
+20200903,1420,4085,4090,4080,4085,120335
+20200903,1421,4085,4085,4080,4080,224324
+20200903,1422,4085,4090,4085,4085,211536
+20200903,1423,4085,4085,4080,4080,766845
+20200903,1424,4080,4085,4080,4085,494654
+20200903,1425,4085,4090,4080,4085,78139
+20200903,1426,4080,4085,4080,4080,168146
+20200903,1427,4080,4085,4075,4080,374327
+20200903,1428,4080,4085,4080,4080,27243
+20200903,1429,4085,4090,4080,4085,406809
+20200903,1430,4085,4090,4080,4085,666564
+20200903,1431,4085,4095,4085,4090,926527
+20200903,1432,4090,4100,4090,4095,1417423
+20200903,1433,4095,4100,4095,4100,90078
+20200903,1434,4100,4100,4095,4100,779905
+20200903,1435,4100,4100,4095,4095,815040
+20200903,1436,4095,4100,4090,4090,387929
+20200903,1437,4090,4100,4085,4095,905667
+20200903,1438,4095,4100,4090,4095,105921
+20200903,1439,4095,4100,4095,4100,280664
+20200903,1440,4100,4105,4095,4100,1419053
+20200903,1441,4100,4105,4095,4100,902657
+20200903,1442,4100,4100,4090,4090,1189325
+20200903,1443,4095,4100,4090,4095,348257
+20200903,1444,4095,4100,4095,4095,219718
+20200903,1445,4095,4100,4090,4100,210879
+20200903,1446,4100,4105,4095,4100,1162695
+20200903,1447,4100,4100,4095,4100,186492
+20200903,1448,4100,4100,4095,4095,93953
+20200903,1449,4100,4100,4095,4095,40690
+20200903,1450,4095,4100,4095,4095,645426
+20200903,1451,4095,4095,4090,4090,88688
+20200903,1452,4095,4095,4085,4090,429099
+20200903,1453,4090,4090,4085,4085,240823
+20200903,1454,4085,4090,4085,4085,43454
+20200903,1455,4090,4090,4080,4085,1105285
+20200903,1456,4085,4090,4080,4085,349621
+20200903,1457,4085,4090,4085,4090,16739
+20200903,1458,4090,4095,4085,4095,274806
+20200903,1459,4095,4095,4090,4090,303171
+20200903,1500,4095,4095,4090,4090,75774
+20200903,1501,4090,4095,4085,4090,185578
+20200903,1502,4090,4095,4085,4090,107693
+20200903,1503,4095,4095,4090,4095,69033
+20200903,1504,4095,4095,4090,4095,14784
+20200903,1505,4095,4100,4090,4095,1105864
+20200903,1506,4095,4100,4090,4095,578227
+20200903,1507,4100,4100,4090,4095,25047
+20200903,1508,4095,4095,4085,4090,432056
+20200903,1509,4090,4095,4085,4095,694632
+20200903,1510,4095,4095,4090,4090,381068
+20200903,1511,4095,4095,4090,4090,60846
+20200903,1512,4090,4095,4090,4090,26803
+20200903,1513,4090,4095,4090,4095,51516
+20200903,1514,4095,4095,4090,4090,441553
+20200903,1515,4095,4100,4090,4095,670623
+20200903,1516,4095,4095,4090,4095,331740
+20200903,1517,4095,4095,4090,4095,194323
+20200903,1518,4095,4100,4090,4095,743806
+20200903,1519,4095,4100,4090,4095,652059
+20200903,1520,4095,4100,4090,4100,618736
+20200903,1530,4085,4085,4085,4085,1810109