init

resources/hts/252670_20200907.csv

@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20200907,0901,4185,4210,4185,4210,2561313
+20200907,0902,4210,4210,4195,4210,3398863
+20200907,0903,4205,4225,4205,4220,1662603
+20200907,0904,4220,4230,4215,4230,1816873
+20200907,0905,4225,4235,4220,4225,1528630
+20200907,0906,4225,4230,4215,4225,1635874
+20200907,0907,4230,4235,4220,4225,1468018
+20200907,0908,4225,4225,4215,4220,733552
+20200907,0909,4215,4220,4205,4205,744449
+20200907,0910,4210,4215,4205,4210,1134404
+20200907,0911,4205,4215,4205,4205,593481
+20200907,0912,4210,4220,4205,4220,787082
+20200907,0913,4220,4220,4210,4215,367922
+20200907,0914,4215,4225,4215,4215,692074
+20200907,0915,4220,4225,4220,4220,640558
+20200907,0916,4225,4230,4220,4220,802454
+20200907,0917,4225,4230,4215,4225,677418
+20200907,0918,4225,4230,4220,4230,773190
+20200907,0919,4230,4230,4220,4225,478846
+20200907,0920,4225,4230,4225,4230,462283
+20200907,0921,4230,4230,4210,4215,1001854
+20200907,0922,4215,4225,4215,4220,348163
+20200907,0923,4215,4220,4215,4215,401887
+20200907,0924,4215,4220,4210,4215,478494
+20200907,0925,4210,4215,4200,4205,737091
+20200907,0926,4205,4205,4190,4195,1738377
+20200907,0927,4195,4200,4190,4195,567550
+20200907,0928,4195,4200,4190,4195,554096
+20200907,0929,4195,4200,4190,4195,362365
+20200907,0930,4195,4195,4185,4190,1215275
+20200907,0931,4190,4195,4185,4185,655758
+20200907,0932,4185,4190,4180,4185,452476
+20200907,0933,4185,4185,4175,4185,1908106
+20200907,0934,4185,4185,4170,4175,1647844
+20200907,0935,4170,4175,4165,4170,999228
+20200907,0936,4170,4175,4165,4170,719656
+20200907,0937,4170,4180,4165,4175,231110
+20200907,0938,4180,4180,4170,4180,1267101
+20200907,0939,4180,4180,4170,4175,757361
+20200907,0940,4175,4180,4170,4180,278001
+20200907,0941,4175,4175,4170,4175,543591
+20200907,0942,4175,4175,4165,4170,913208
+20200907,0943,4165,4170,4160,4160,1268647
+20200907,0944,4160,4165,4155,4165,1003523
+20200907,0945,4165,4165,4160,4165,217876
+20200907,0946,4160,4165,4150,4155,1785362
+20200907,0947,4155,4160,4150,4150,407531
+20200907,0948,4155,4155,4150,4150,1438859
+20200907,0949,4155,4155,4150,4155,131432
+20200907,0950,4150,4150,4145,4150,741162
+20200907,0951,4150,4155,4145,4150,1227724
+20200907,0952,4150,4150,4145,4145,346776
+20200907,0953,4150,4150,4140,4140,548347
+20200907,0954,4145,4155,4140,4150,709085
+20200907,0955,4150,4160,4145,4160,358106
+20200907,0956,4160,4165,4155,4165,815299
+20200907,0957,4165,4165,4160,4165,690150
+20200907,0958,4165,4170,4160,4170,744218
+20200907,0959,4165,4165,4160,4165,298678
+20200907,1000,4160,4165,4155,4160,586605
+20200907,1001,4160,4160,4150,4155,377012
+20200907,1002,4155,4160,4150,4155,149521
+20200907,1003,4155,4155,4150,4150,622297
+20200907,1004,4150,4150,4140,4145,684198
+20200907,1005,4145,4155,4140,4150,510049
+20200907,1006,4150,4150,4140,4145,304776
+20200907,1007,4145,4150,4145,4145,222542
+20200907,1008,4150,4160,4145,4160,380781
+20200907,1009,4160,4165,4150,4160,552875
+20200907,1010,4160,4160,4155,4160,31857
+20200907,1011,4160,4160,4150,4155,540266
+20200907,1012,4160,4170,4155,4170,596633
+20200907,1013,4170,4175,4165,4165,1432471
+20200907,1014,4165,4170,4160,4165,320775
+20200907,1015,4160,4170,4160,4170,273560
+20200907,1016,4170,4170,4160,4165,274068
+20200907,1017,4170,4180,4170,4175,861832
+20200907,1018,4175,4180,4170,4180,607592
+20200907,1019,4175,4185,4170,4180,946399
+20200907,1020,4185,4185,4175,4185,269675
+20200907,1021,4185,4185,4175,4180,556960
+20200907,1022,4180,4180,4175,4180,88967
+20200907,1023,4175,4180,4170,4175,395383
+20200907,1024,4180,4180,4175,4180,887851
+20200907,1025,4180,4180,4170,4175,227060
+20200907,1026,4175,4175,4170,4170,209764
+20200907,1027,4175,4175,4170,4170,45863
+20200907,1028,4175,4175,4165,4165,476874
+20200907,1029,4165,4170,4160,4165,149575
+20200907,1030,4165,4165,4160,4165,271305
+20200907,1031,4165,4165,4160,4160,256221
+20200907,1032,4160,4165,4155,4160,331517
+20200907,1033,4160,4165,4155,4160,73979
+20200907,1034,4160,4160,4155,4160,72948
+20200907,1035,4160,4165,4155,4165,230853
+20200907,1036,4160,4165,4160,4165,78679
+20200907,1037,4165,4165,4155,4160,247233
+20200907,1038,4160,4165,4155,4160,93042
+20200907,1039,4155,4160,4150,4155,536814
+20200907,1040,4155,4155,4145,4145,1070779
+20200907,1041,4150,4155,4145,4155,179829
+20200907,1042,4155,4155,4150,4150,477452
+20200907,1043,4150,4155,4150,4155,71813
+20200907,1044,4155,4160,4150,4155,203917
+20200907,1045,4155,4155,4150,4150,130923
+20200907,1046,4155,4155,4150,4155,491445
+20200907,1047,4150,4155,4150,4155,58252
+20200907,1048,4155,4160,4150,4160,162346
+20200907,1049,4160,4160,4155,4160,52826
+20200907,1050,4155,4160,4155,4160,227813
+20200907,1051,4160,4165,4155,4160,812701
+20200907,1052,4160,4165,4155,4160,260594
+20200907,1053,4160,4165,4160,4160,41278
+20200907,1054,4165,4165,4160,4165,25328
+20200907,1055,4165,4165,4160,4165,27578
+20200907,1056,4165,4170,4160,4160,575502
+20200907,1057,4165,4165,4155,4160,209296
+20200907,1058,4160,4165,4160,4165,38043
+20200907,1059,4165,4165,4160,4160,15952
+20200907,1100,4165,4165,4160,4165,8238
+20200907,1101,4165,4165,4155,4165,320930
+20200907,1102,4165,4170,4160,4165,369977
+20200907,1103,4160,4165,4160,4165,76031
+20200907,1104,4165,4170,4165,4165,368882
+20200907,1105,4170,4175,4165,4170,288592
+20200907,1106,4170,4175,4165,4170,200953
+20200907,1107,4170,4175,4165,4170,324006
+20200907,1108,4170,4175,4165,4170,111865
+20200907,1109,4170,4175,4165,4175,39080
+20200907,1110,4170,4180,4170,4175,644672
+20200907,1111,4175,4180,4175,4180,193379
+20200907,1112,4180,4180,4175,4175,1294568
+20200907,1113,4175,4180,4175,4180,19451
+20200907,1114,4180,4190,4175,4185,1806851
+20200907,1115,4185,4190,4180,4190,347076
+20200907,1116,4190,4190,4180,4180,226731
+20200907,1117,4185,4185,4175,4180,441978
+20200907,1118,4180,4180,4175,4180,356877
+20200907,1119,4180,4185,4180,4185,234628
+20200907,1120,4185,4185,4180,4185,783717
+20200907,1121,4185,4190,4180,4185,904801
+20200907,1122,4185,4185,4180,4185,39265
+20200907,1123,4180,4185,4180,4185,68988
+20200907,1124,4185,4185,4175,4180,300136
+20200907,1125,4180,4180,4170,4170,390474
+20200907,1126,4175,4175,4170,4175,30766
+20200907,1127,4170,4180,4170,4175,363212
+20200907,1128,4175,4180,4170,4175,623767
+20200907,1129,4175,4175,4170,4175,136048
+20200907,1130,4170,4175,4170,4170,44220
+20200907,1131,4175,4180,4170,4175,161120
+20200907,1132,4175,4180,4170,4180,128528
+20200907,1133,4175,4185,4175,4180,161507
+20200907,1134,4180,4180,4175,4175,165377
+20200907,1135,4180,4180,4175,4180,180294
+20200907,1136,4180,4185,4175,4175,83858
+20200907,1137,4180,4180,4175,4180,149603
+20200907,1138,4180,4180,4175,4180,467294
+20200907,1139,4180,4180,4175,4180,244738
+20200907,1140,4180,4180,4170,4175,290203
+20200907,1141,4180,4180,4175,4175,34626
+20200907,1142,4175,4180,4175,4180,120381
+20200907,1143,4180,4180,4170,4175,49507
+20200907,1144,4175,4175,4170,4170,469642
+20200907,1145,4170,4180,4170,4180,161831
+20200907,1146,4180,4185,4175,4180,510157
+20200907,1147,4180,4185,4175,4175,17468
+20200907,1148,4180,4180,4175,4175,212385
+20200907,1149,4175,4180,4170,4175,90386
+20200907,1150,4175,4180,4170,4175,68540
+20200907,1151,4175,4180,4175,4175,131319
+20200907,1152,4180,4180,4170,4175,37565
+20200907,1153,4175,4180,4170,4170,261222
+20200907,1154,4175,4175,4170,4175,84417
+20200907,1155,4170,4175,4165,4170,315908
+20200907,1156,4165,4175,4165,4170,164822
+20200907,1157,4170,4175,4165,4170,151017
+20200907,1158,4170,4175,4170,4175,24013
+20200907,1159,4175,4175,4170,4170,28447
+20200907,1200,4175,4175,4165,4170,188520
+20200907,1201,4170,4175,4165,4165,82268
+20200907,1202,4170,4175,4170,4175,16052
+20200907,1203,4175,4175,4165,4165,232452
+20200907,1204,4170,4170,4165,4165,340692
+20200907,1205,4165,4165,4160,4160,49524
+20200907,1206,4160,4165,4160,4165,178451
+20200907,1207,4165,4165,4160,4165,28346
+20200907,1208,4165,4165,4155,4160,568257
+20200907,1209,4160,4165,4155,4160,113096
+20200907,1210,4155,4165,4155,4165,163899
+20200907,1211,4160,4165,4160,4165,21558
+20200907,1212,4165,4165,4155,4155,716469
+20200907,1213,4160,4160,4155,4160,41595
+20200907,1214,4160,4165,4155,4165,478425
+20200907,1215,4165,4165,4160,4165,578043
+20200907,1216,4165,4165,4155,4155,169700
+20200907,1217,4160,4165,4155,4160,115140
+20200907,1218,4160,4160,4155,4160,31900
+20200907,1219,4155,4160,4150,4155,1202317
+20200907,1220,4155,4160,4155,4160,10855
+20200907,1221,4160,4165,4155,4165,288272
+20200907,1222,4165,4165,4155,4165,269586
+20200907,1223,4160,4165,4160,4160,16015
+20200907,1224,4165,4165,4155,4160,250584
+20200907,1225,4160,4160,4155,4160,7645
+20200907,1226,4160,4165,4155,4160,179441
+20200907,1227,4165,4165,4160,4160,106598
+20200907,1228,4160,4160,4155,4160,93098
+20200907,1229,4155,4165,4155,4160,110902
+20200907,1230,4160,4160,4155,4160,13426
+20200907,1231,4160,4165,4155,4165,339043
+20200907,1232,4160,4165,4155,4165,287720
+20200907,1233,4160,4165,4160,4165,28110
+20200907,1234,4165,4165,4160,4160,3391
+20200907,1235,4165,4165,4155,4160,363974
+20200907,1236,4160,4165,4155,4160,70764
+20200907,1237,4160,4160,4155,4160,44039
+20200907,1238,4160,4160,4155,4160,8263
+20200907,1239,4155,4160,4155,4160,179873
+20200907,1240,4155,4160,4155,4160,869010
+20200907,1241,4160,4160,4155,4160,35504
+20200907,1242,4160,4160,4155,4155,11559
+20200907,1243,4155,4160,4155,4155,174178
+20200907,1244,4155,4160,4150,4155,234292
+20200907,1245,4155,4155,4150,4150,889799
+20200907,1246,4150,4155,4150,4150,154836
+20200907,1247,4150,4160,4150,4155,305089
+20200907,1248,4160,4160,4155,4155,45279
+20200907,1249,4160,4160,4150,4150,173810
+20200907,1250,4150,4155,4150,4150,46753
+20200907,1251,4155,4160,4150,4160,36330
+20200907,1252,4160,4160,4155,4160,34300
+20200907,1253,4160,4165,4155,4165,424889
+20200907,1254,4165,4165,4160,4165,67842
+20200907,1255,4165,4165,4155,4160,350571
+20200907,1256,4165,4165,4160,4160,85838
+20200907,1257,4160,4165,4155,4160,9751
+20200907,1258,4160,4160,4155,4160,39889
+20200907,1259,4160,4160,4155,4160,29093
+20200907,1300,4160,4160,4155,4160,10867
+20200907,1301,4155,4165,4155,4165,131787
+20200907,1302,4165,4165,4160,4165,63553
+20200907,1303,4165,4170,4160,4170,659265
+20200907,1304,4165,4170,4165,4165,268322
+20200907,1305,4165,4170,4165,4170,27870
+20200907,1306,4170,4170,4165,4170,178189
+20200907,1307,4170,4175,4165,4175,826571
+20200907,1308,4170,4175,4170,4170,350623
+20200907,1309,4170,4170,4165,4165,43498
+20200907,1310,4165,4170,4165,4165,44773
+20200907,1311,4170,4170,4160,4165,189988
+20200907,1312,4165,4165,4160,4165,22930
+20200907,1313,4165,4165,4160,4165,12436
+20200907,1314,4165,4165,4160,4165,286986
+20200907,1315,4165,4170,4165,4170,16484
+20200907,1316,4170,4170,4165,4165,7564
+20200907,1317,4170,4170,4160,4165,84335
+20200907,1318,4160,4165,4160,4165,29353
+20200907,1319,4165,4165,4160,4160,28168
+20200907,1320,4160,4165,4160,4165,45780
+20200907,1321,4165,4165,4160,4165,53062
+20200907,1322,4165,4165,4160,4165,129552
+20200907,1323,4165,4165,4160,4165,25382
+20200907,1324,4165,4165,4160,4165,34037
+20200907,1325,4165,4165,4160,4160,31377
+20200907,1326,4160,4160,4155,4155,597270
+20200907,1327,4155,4165,4155,4155,665194
+20200907,1328,4160,4165,4155,4165,288538
+20200907,1329,4160,4165,4155,4160,48044
+20200907,1330,4155,4160,4155,4160,59024
+20200907,1331,4155,4160,4155,4155,542517
+20200907,1332,4155,4160,4150,4155,137079
+20200907,1333,4155,4155,4150,4155,47537
+20200907,1334,4155,4155,4150,4155,325582
+20200907,1335,4155,4155,4150,4150,336116
+20200907,1336,4150,4155,4145,4155,1275964
+20200907,1337,4155,4155,4150,4155,35546
+20200907,1338,4155,4160,4150,4160,582770
+20200907,1339,4155,4160,4155,4160,192680
+20200907,1340,4160,4160,4155,4160,15737
+20200907,1341,4155,4160,4155,4155,33232
+20200907,1342,4160,4160,4155,4160,23857
+20200907,1343,4155,4160,4155,4160,11772
+20200907,1344,4155,4160,4150,4155,283566
+20200907,1345,4155,4155,4150,4155,32787
+20200907,1346,4155,4160,4155,4155,244415
+20200907,1347,4155,4155,4150,4155,16066
+20200907,1348,4150,4160,4150,4160,86153
+20200907,1349,4160,4165,4155,4160,569056
+20200907,1350,4160,4165,4160,4165,111195
+20200907,1351,4160,4165,4160,4160,145618
+20200907,1352,4165,4165,4160,4160,185478
+20200907,1353,4165,4165,4155,4165,331392
+20200907,1354,4160,4165,4160,4160,121536
+20200907,1355,4160,4165,4160,4165,8137
+20200907,1356,4160,4165,4160,4160,899623
+20200907,1357,4160,4160,4155,4160,285965
+20200907,1358,4160,4165,4160,4160,201759
+20200907,1359,4165,4165,4160,4165,13356
+20200907,1400,4160,4165,4160,4165,16206
+20200907,1401,4160,4170,4160,4165,320662
+20200907,1402,4160,4165,4160,4160,44321
+20200907,1403,4160,4165,4160,4160,669112
+20200907,1404,4160,4165,4160,4160,547712
+20200907,1405,4165,4165,4155,4160,569037
+20200907,1406,4155,4160,4150,4155,835859
+20200907,1407,4155,4160,4155,4160,390754
+20200907,1408,4160,4165,4160,4165,40859
+20200907,1409,4160,4165,4160,4165,6825
+20200907,1410,4160,4165,4160,4165,517081
+20200907,1411,4165,4170,4165,4165,24912
+20200907,1412,4165,4170,4165,4165,179285
+20200907,1413,4170,4170,4165,4165,314167
+20200907,1414,4165,4165,4160,4165,23601
+20200907,1415,4165,4170,4160,4165,253916
+20200907,1416,4165,4170,4160,4165,445503
+20200907,1417,4165,4170,4165,4170,6140
+20200907,1418,4170,4170,4165,4170,42632
+20200907,1419,4170,4170,4165,4170,41909
+20200907,1420,4170,4170,4165,4165,533194
+20200907,1421,4165,4170,4165,4165,93119
+20200907,1422,4165,4170,4165,4165,34683
+20200907,1423,4170,4170,4165,4165,24950
+20200907,1424,4165,4170,4165,4165,95950
+20200907,1425,4165,4170,4165,4165,95399
+20200907,1426,4165,4170,4160,4165,300881
+20200907,1427,4165,4170,4160,4165,102664
+20200907,1428,4165,4165,4155,4155,521772
+20200907,1429,4160,4160,4155,4160,667725
+20200907,1430,4160,4165,4155,4160,353381
+20200907,1431,4160,4165,4155,4165,288536
+20200907,1432,4160,4165,4160,4160,6006
+20200907,1433,4165,4165,4160,4165,40540
+20200907,1434,4165,4165,4155,4160,265323
+20200907,1435,4160,4165,4160,4160,100805
+20200907,1436,4160,4165,4160,4165,140458
+20200907,1437,4165,4165,4160,4165,472549
+20200907,1438,4165,4175,4165,4170,930346
+20200907,1439,4170,4170,4165,4170,44294
+20200907,1440,4170,4170,4165,4170,28279
+20200907,1441,4170,4170,4165,4170,51389
+20200907,1442,4170,4170,4160,4165,603731
+20200907,1443,4165,4170,4165,4165,398424
+20200907,1444,4170,4170,4165,4165,18903
+20200907,1445,4170,4170,4165,4165,5967
+20200907,1446,4165,4170,4165,4165,308543
+20200907,1447,4170,4170,4165,4170,22999
+20200907,1448,4165,4170,4165,4165,13453
+20200907,1449,4165,4170,4160,4165,163862
+20200907,1450,4160,4170,4160,4165,154389
+20200907,1451,4165,4165,4155,4165,848514
+20200907,1452,4160,4170,4160,4160,203122
+20200907,1453,4160,4170,4160,4165,162232
+20200907,1454,4170,4175,4165,4175,837253
+20200907,1455,4175,4175,4165,4170,353755
+20200907,1456,4170,4175,4165,4170,155552
+20200907,1457,4175,4175,4170,4175,65480
+20200907,1458,4175,4175,4170,4170,625904
+20200907,1459,4165,4170,4165,4170,135874
+20200907,1500,4170,4170,4165,4170,100990
+20200907,1501,4170,4170,4155,4160,912620
+20200907,1502,4160,4165,4155,4160,213851
+20200907,1503,4160,4165,4155,4155,633390
+20200907,1504,4155,4160,4155,4160,172721
+20200907,1505,4160,4165,4155,4160,348230
+20200907,1506,4160,4165,4155,4160,244686
+20200907,1507,4165,4165,4155,4160,425787
+20200907,1508,4160,4165,4160,4160,70909
+20200907,1509,4165,4170,4160,4170,873654
+20200907,1510,4165,4170,4165,4165,380619
+20200907,1511,4165,4170,4165,4170,80125
+20200907,1512,4165,4170,4165,4165,373649
+20200907,1513,4165,4170,4160,4165,254439
+20200907,1514,4170,4170,4160,4165,372459
+20200907,1515,4165,4170,4160,4170,69606
+20200907,1516,4165,4170,4165,4165,97900
+20200907,1517,4165,4170,4160,4165,320616
+20200907,1518,4165,4170,4160,4160,474124
+20200907,1519,4160,4170,4160,4165,393623
+20200907,1520,4165,4165,4160,4165,546209
+20200907,1530,4165,4165,4165,4165,1800114