init

resources/hts/252670_20200908.csv

@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20200908,0901,4090,4100,4085,4100,2463597
+20200908,0902,4090,4100,4075,4080,2363383
+20200908,0903,4080,4080,4070,4075,1519666
+20200908,0904,4080,4095,4075,4090,990913
+20200908,0905,4090,4100,4085,4095,1313964
+20200908,0906,4095,4095,4085,4090,869181
+20200908,0907,4095,4095,4085,4095,550857
+20200908,0908,4095,4100,4085,4095,1885067
+20200908,0909,4095,4100,4090,4095,489487
+20200908,0910,4095,4100,4085,4090,371102
+20200908,0911,4090,4095,4085,4095,414629
+20200908,0912,4090,4095,4085,4090,1054469
+20200908,0913,4095,4100,4090,4095,566245
+20200908,0914,4095,4105,4090,4100,1272290
+20200908,0915,4100,4105,4095,4100,353557
+20200908,0916,4100,4105,4095,4100,357499
+20200908,0917,4100,4105,4095,4105,400686
+20200908,0918,4105,4115,4100,4110,1086376
+20200908,0919,4105,4115,4105,4105,578120
+20200908,0920,4105,4115,4105,4110,387186
+20200908,0921,4110,4115,4105,4115,575302
+20200908,0922,4110,4120,4110,4120,406656
+20200908,0923,4120,4125,4115,4125,968912
+20200908,0924,4125,4125,4110,4110,977004
+20200908,0925,4110,4115,4100,4105,976984
+20200908,0926,4105,4105,4090,4090,882577
+20200908,0927,4090,4095,4090,4095,298411
+20200908,0928,4095,4105,4090,4100,636027
+20200908,0929,4095,4105,4095,4105,936004
+20200908,0930,4105,4105,4095,4100,626531
+20200908,0931,4100,4110,4095,4110,290232
+20200908,0932,4105,4115,4100,4105,222386
+20200908,0933,4110,4110,4105,4110,148630
+20200908,0934,4110,4110,4105,4110,92585
+20200908,0935,4110,4115,4105,4110,767787
+20200908,0936,4110,4110,4100,4105,179078
+20200908,0937,4105,4110,4095,4100,1026031
+20200908,0938,4095,4100,4090,4095,565251
+20200908,0939,4095,4100,4090,4095,812073
+20200908,0940,4095,4100,4090,4095,519687
+20200908,0941,4095,4110,4095,4105,1892232
+20200908,0942,4105,4110,4100,4105,170544
+20200908,0943,4105,4105,4095,4095,272323
+20200908,0944,4095,4110,4095,4100,242340
+20200908,0945,4100,4105,4100,4100,103880
+20200908,0946,4105,4105,4095,4100,150722
+20200908,0947,4100,4105,4100,4100,108064
+20200908,0948,4105,4105,4090,4095,636684
+20200908,0949,4095,4095,4080,4090,2400757
+20200908,0950,4085,4090,4085,4085,776824
+20200908,0951,4090,4095,4085,4090,946977
+20200908,0952,4095,4095,4085,4090,107259
+20200908,0953,4085,4090,4080,4085,500045
+20200908,0954,4085,4085,4080,4080,356852
+20200908,0955,4085,4085,4075,4080,1462446
+20200908,0956,4080,4085,4075,4080,1324567
+20200908,0957,4085,4085,4070,4075,804981
+20200908,0958,4075,4075,4070,4075,1047122
+20200908,0959,4075,4075,4060,4065,2803339
+20200908,1000,4065,4075,4060,4070,698027
+20200908,1001,4070,4070,4060,4070,822919
+20200908,1002,4070,4075,4065,4070,769957
+20200908,1003,4070,4080,4070,4075,536396
+20200908,1004,4075,4075,4065,4070,755294
+20200908,1005,4065,4075,4065,4070,283425
+20200908,1006,4070,4080,4065,4080,291839
+20200908,1007,4080,4080,4070,4075,226196
+20200908,1008,4070,4080,4070,4080,312093
+20200908,1009,4080,4085,4075,4080,172311
+20200908,1010,4080,4085,4075,4080,459082
+20200908,1011,4085,4085,4075,4085,734604
+20200908,1012,4085,4090,4080,4085,505290
+20200908,1013,4085,4090,4080,4085,48376
+20200908,1014,4085,4085,4075,4080,480575
+20200908,1015,4080,4080,4070,4075,469870
+20200908,1016,4075,4080,4075,4080,90584
+20200908,1017,4075,4085,4075,4085,448920
+20200908,1018,4080,4085,4075,4075,456460
+20200908,1019,4075,4075,4070,4075,78187
+20200908,1020,4075,4080,4070,4080,860570
+20200908,1021,4075,4075,4070,4075,122031
+20200908,1022,4075,4085,4070,4085,442643
+20200908,1023,4080,4085,4075,4085,79109
+20200908,1024,4085,4085,4075,4085,246072
+20200908,1025,4085,4085,4075,4085,435634
+20200908,1026,4080,4085,4075,4075,139014
+20200908,1027,4080,4085,4075,4080,121654
+20200908,1028,4080,4080,4070,4075,1078579
+20200908,1029,4080,4080,4070,4080,636293
+20200908,1030,4080,4080,4070,4075,58739
+20200908,1031,4075,4085,4070,4080,1080467
+20200908,1032,4080,4085,4080,4085,80327
+20200908,1033,4085,4090,4085,4085,1273585
+20200908,1034,4085,4090,4080,4085,131107
+20200908,1035,4085,4085,4075,4080,273446
+20200908,1036,4080,4085,4075,4080,894612
+20200908,1037,4075,4085,4075,4085,489347
+20200908,1038,4085,4090,4080,4085,680942
+20200908,1039,4085,4085,4080,4085,294196
+20200908,1040,4080,4085,4080,4085,11184
+20200908,1041,4080,4080,4075,4080,47897
+20200908,1042,4080,4080,4075,4080,24806
+20200908,1043,4075,4080,4075,4080,834148
+20200908,1044,4075,4080,4070,4075,501592
+20200908,1045,4075,4085,4075,4080,342603
+20200908,1046,4080,4085,4080,4080,809569
+20200908,1047,4085,4085,4080,4080,500420
+20200908,1048,4080,4085,4075,4080,134300
+20200908,1049,4080,4080,4070,4080,526666
+20200908,1050,4080,4085,4075,4080,284761
+20200908,1051,4080,4080,4075,4075,16900
+20200908,1052,4075,4080,4075,4080,570529
+20200908,1053,4080,4080,4075,4080,74447
+20200908,1054,4075,4080,4070,4075,284600
+20200908,1055,4075,4075,4070,4075,1606360
+20200908,1056,4075,4080,4070,4075,500955
+20200908,1057,4075,4080,4070,4080,70189
+20200908,1058,4080,4080,4075,4075,58834
+20200908,1059,4075,4080,4070,4070,383401
+20200908,1100,4075,4080,4070,4075,58533
+20200908,1101,4075,4075,4070,4075,9720
+20200908,1102,4075,4075,4070,4070,324853
+20200908,1103,4070,4070,4065,4070,750407
+20200908,1104,4070,4070,4065,4070,206247
+20200908,1105,4070,4070,4065,4070,59813
+20200908,1106,4065,4070,4060,4065,973134
+20200908,1107,4070,4070,4060,4065,376548
+20200908,1108,4065,4070,4060,4065,188460
+20200908,1109,4070,4070,4065,4065,296061
+20200908,1110,4065,4070,4060,4065,575822
+20200908,1111,4065,4070,4065,4070,34158
+20200908,1112,4070,4070,4065,4070,36285
+20200908,1113,4070,4070,4065,4070,34587
+20200908,1114,4070,4075,4065,4075,702570
+20200908,1115,4075,4075,4065,4070,220066
+20200908,1116,4070,4070,4065,4065,110172
+20200908,1117,4065,4075,4065,4070,184889
+20200908,1118,4070,4075,4070,4075,51431
+20200908,1119,4070,4075,4070,4075,175082
+20200908,1120,4075,4075,4070,4075,22535
+20200908,1121,4075,4075,4070,4070,36791
+20200908,1122,4075,4075,4070,4075,19828
+20200908,1123,4070,4075,4065,4070,580924
+20200908,1124,4070,4070,4065,4070,44303
+20200908,1125,4070,4070,4065,4065,98623
+20200908,1126,4070,4070,4065,4070,129154
+20200908,1127,4070,4075,4065,4075,305648
+20200908,1128,4075,4080,4070,4075,743958
+20200908,1129,4075,4080,4075,4080,499681
+20200908,1130,4080,4085,4075,4080,998336
+20200908,1131,4080,4085,4075,4080,420454
+20200908,1132,4080,4085,4080,4080,308729
+20200908,1133,4080,4085,4075,4080,209904
+20200908,1134,4080,4085,4075,4085,249968
+20200908,1135,4080,4090,4080,4090,674007
+20200908,1136,4090,4090,4080,4085,228644
+20200908,1137,4085,4090,4080,4085,291052
+20200908,1138,4090,4090,4080,4085,254853
+20200908,1139,4090,4090,4080,4085,95147
+20200908,1140,4085,4090,4080,4085,105737
+20200908,1141,4080,4085,4080,4085,21011
+20200908,1142,4085,4085,4075,4080,413112
+20200908,1143,4080,4085,4080,4080,25056
+20200908,1144,4080,4085,4080,4080,15082
+20200908,1145,4080,4085,4080,4085,36569
+20200908,1146,4085,4085,4080,4085,37446
+20200908,1147,4085,4085,4075,4085,465992
+20200908,1148,4085,4085,4075,4080,53517
+20200908,1149,4080,4085,4080,4085,67278
+20200908,1150,4085,4085,4080,4080,4012
+20200908,1151,4080,4085,4075,4080,67556
+20200908,1152,4080,4080,4075,4080,76811
+20200908,1153,4080,4085,4075,4085,248649
+20200908,1154,4085,4085,4080,4085,3788
+20200908,1155,4085,4090,4080,4085,525422
+20200908,1156,4085,4085,4080,4080,47061
+20200908,1157,4080,4085,4080,4085,4973
+20200908,1158,4085,4085,4080,4085,10278
+20200908,1159,4085,4090,4080,4085,207062
+20200908,1200,4085,4090,4085,4085,13250
+20200908,1201,4085,4090,4080,4085,298151
+20200908,1202,4085,4090,4085,4090,128172
+20200908,1203,4085,4095,4085,4095,894951
+20200908,1204,4095,4095,4085,4090,381917
+20200908,1205,4090,4095,4090,4095,100798
+20200908,1206,4090,4095,4090,4090,38622
+20200908,1207,4095,4095,4090,4095,65950
+20200908,1208,4090,4095,4090,4095,6327
+20200908,1209,4095,4095,4090,4095,180118
+20200908,1210,4095,4095,4090,4090,23070
+20200908,1211,4095,4100,4090,4095,830617
+20200908,1212,4095,4095,4090,4090,342927
+20200908,1213,4090,4095,4090,4095,13442
+20200908,1214,4095,4095,4090,4090,12921
+20200908,1215,4095,4100,4090,4095,226955
+20200908,1216,4095,4100,4095,4100,101678
+20200908,1217,4100,4100,4095,4095,83935
+20200908,1218,4095,4100,4095,4100,11251
+20200908,1219,4100,4100,4090,4095,334697
+20200908,1220,4090,4100,4090,4095,258342
+20200908,1221,4095,4100,4090,4095,98502
+20200908,1222,4095,4100,4090,4095,75381
+20200908,1223,4100,4100,4095,4095,131198
+20200908,1224,4095,4095,4090,4090,495153
+20200908,1225,4095,4095,4085,4085,244887
+20200908,1226,4090,4095,4085,4090,171700
+20200908,1227,4090,4095,4090,4095,555390
+20200908,1228,4090,4100,4090,4095,650331
+20200908,1229,4095,4100,4095,4095,41556
+20200908,1230,4095,4105,4095,4100,924606
+20200908,1231,4105,4105,4095,4100,192275
+20200908,1232,4100,4100,4095,4100,172413
+20200908,1233,4095,4105,4095,4100,208448
+20200908,1234,4100,4100,4095,4100,147870
+20200908,1235,4100,4100,4090,4090,232694
+20200908,1236,4095,4095,4090,4090,382048
+20200908,1237,4095,4095,4085,4085,76625
+20200908,1238,4090,4090,4085,4090,28630
+20200908,1239,4090,4090,4085,4090,29974
+20200908,1240,4090,4090,4085,4085,67304
+20200908,1241,4085,4090,4085,4085,733355
+20200908,1242,4085,4090,4080,4090,149162
+20200908,1243,4085,4090,4085,4085,31593
+20200908,1244,4090,4090,4080,4080,156364
+20200908,1245,4085,4085,4075,4080,843957
+20200908,1246,4085,4085,4080,4085,25466
+20200908,1247,4085,4085,4075,4085,276555
+20200908,1248,4080,4085,4075,4080,132308
+20200908,1249,4080,4085,4075,4085,126799
+20200908,1250,4085,4085,4080,4085,10705
+20200908,1251,4085,4085,4080,4085,14422
+20200908,1252,4085,4085,4080,4085,22175
+20200908,1253,4080,4085,4080,4085,21831
+20200908,1254,4085,4085,4080,4085,13182
+20200908,1255,4085,4085,4080,4085,7974
+20200908,1256,4085,4085,4080,4085,40003
+20200908,1257,4085,4085,4080,4085,17294
+20200908,1258,4085,4085,4080,4080,35708
+20200908,1259,4080,4085,4080,4085,31566
+20200908,1300,4080,4085,4075,4080,575373
+20200908,1301,4080,4085,4075,4085,97709
+20200908,1302,4080,4085,4080,4080,100589
+20200908,1303,4080,4085,4080,4080,74059
+20200908,1304,4080,4080,4080,4080,23809
+20200908,1305,4075,4080,4070,4080,989982
+20200908,1306,4075,4080,4070,4080,163016
+20200908,1307,4075,4080,4075,4080,87644
+20200908,1308,4080,4080,4075,4080,40745
+20200908,1309,4080,4080,4075,4080,14950
+20200908,1310,4080,4080,4075,4080,25913
+20200908,1311,4080,4080,4075,4075,9460
+20200908,1312,4080,4080,4075,4080,16642
+20200908,1313,4080,4080,4070,4080,411387
+20200908,1314,4080,4080,4075,4080,4785
+20200908,1315,4080,4080,4075,4080,11330
+20200908,1316,4080,4085,4075,4080,334173
+20200908,1317,4080,4085,4075,4080,22060
+20200908,1318,4080,4085,4080,4085,18319
+20200908,1319,4085,4085,4080,4080,381745
+20200908,1320,4085,4085,4080,4085,25356
+20200908,1321,4085,4085,4075,4080,71394
+20200908,1322,4080,4085,4080,4080,46024
+20200908,1323,4080,4085,4080,4085,2999
+20200908,1324,4085,4085,4080,4080,4854
+20200908,1325,4085,4085,4080,4085,4556
+20200908,1326,4080,4085,4080,4085,3003
+20200908,1327,4085,4085,4080,4085,15865
+20200908,1328,4080,4085,4080,4080,8092
+20200908,1329,4085,4085,4080,4085,8020
+20200908,1330,4085,4085,4080,4085,20794
+20200908,1331,4080,4090,4080,4085,900195
+20200908,1332,4085,4085,4080,4080,234213
+20200908,1333,4080,4085,4075,4080,53080
+20200908,1334,4085,4085,4080,4080,20187
+20200908,1335,4085,4085,4080,4085,35682
+20200908,1336,4085,4085,4080,4080,10255
+20200908,1337,4080,4085,4080,4085,9112
+20200908,1338,4085,4085,4080,4085,17823
+20200908,1339,4085,4090,4080,4090,406385
+20200908,1340,4090,4090,4085,4090,30151
+20200908,1341,4090,4090,4085,4090,5268
+20200908,1342,4090,4090,4085,4090,9220
+20200908,1343,4085,4090,4085,4090,40668
+20200908,1344,4090,4090,4085,4090,52286
+20200908,1345,4090,4090,4085,4090,49125
+20200908,1346,4085,4090,4085,4085,52020
+20200908,1347,4085,4090,4080,4085,232715
+20200908,1348,4085,4085,4080,4085,42771
+20200908,1349,4085,4090,4080,4085,171424
+20200908,1350,4090,4090,4085,4085,37414
+20200908,1351,4085,4090,4085,4085,71695
+20200908,1352,4085,4090,4085,4090,17474
+20200908,1353,4090,4090,4085,4090,37128
+20200908,1354,4090,4090,4085,4090,14382
+20200908,1355,4085,4090,4085,4090,320924
+20200908,1356,4090,4090,4085,4090,48937
+20200908,1357,4090,4090,4085,4090,21358
+20200908,1358,4085,4090,4085,4090,14513
+20200908,1359,4090,4090,4085,4085,156418
+20200908,1400,4085,4090,4080,4085,76750
+20200908,1401,4085,4090,4085,4085,83031
+20200908,1402,4085,4085,4080,4080,55856
+20200908,1403,4080,4085,4075,4080,483266
+20200908,1404,4080,4085,4080,4085,27585
+20200908,1405,4080,4085,4075,4080,304950
+20200908,1406,4080,4085,4080,4080,39783
+20200908,1407,4080,4085,4080,4085,425049
+20200908,1408,4085,4085,4080,4085,65528
+20200908,1409,4085,4090,4080,4085,146659
+20200908,1410,4085,4090,4080,4090,14593
+20200908,1411,4090,4090,4080,4090,47846
+20200908,1412,4090,4090,4080,4085,27462
+20200908,1413,4085,4085,4080,4085,9278
+20200908,1414,4080,4085,4080,4085,16421
+20200908,1415,4085,4085,4080,4080,318251
+20200908,1416,4080,4080,4075,4080,43322
+20200908,1417,4080,4085,4075,4080,152049
+20200908,1418,4080,4085,4080,4080,12550
+20200908,1419,4080,4085,4080,4085,65014
+20200908,1420,4080,4085,4075,4080,41781
+20200908,1421,4080,4080,4070,4075,614991
+20200908,1422,4075,4075,4070,4075,56096
+20200908,1423,4070,4075,4065,4070,1454665
+20200908,1424,4070,4070,4065,4070,213423
+20200908,1425,4070,4075,4065,4070,432169
+20200908,1426,4075,4075,4065,4070,254566
+20200908,1427,4070,4070,4065,4065,149149
+20200908,1428,4070,4070,4065,4070,444641
+20200908,1429,4070,4070,4065,4070,93524
+20200908,1430,4070,4070,4065,4070,20153
+20200908,1431,4070,4070,4065,4070,19906
+20200908,1432,4070,4075,4065,4075,190515
+20200908,1433,4070,4075,4065,4065,319218
+20200908,1434,4070,4070,4065,4065,97520
+20200908,1435,4070,4070,4065,4065,1286835
+20200908,1436,4065,4070,4060,4070,208808
+20200908,1437,4070,4075,4065,4070,505560
+20200908,1438,4070,4075,4070,4070,198905
+20200908,1439,4070,4075,4065,4070,95195
+20200908,1440,4075,4075,4070,4075,48489
+20200908,1441,4075,4075,4070,4075,78179
+20200908,1442,4075,4075,4070,4075,22285
+20200908,1443,4070,4075,4070,4075,27466
+20200908,1444,4075,4075,4065,4070,356478
+20200908,1445,4065,4070,4065,4070,119001
+20200908,1446,4070,4070,4060,4065,766520
+20200908,1447,4065,4065,4060,4065,166373
+20200908,1448,4065,4065,4060,4060,201295
+20200908,1449,4065,4065,4055,4060,1971080
+20200908,1450,4060,4060,4055,4060,433293
+20200908,1451,4060,4065,4055,4060,730832
+20200908,1452,4060,4065,4060,4065,145645
+20200908,1453,4065,4065,4060,4065,89914
+20200908,1454,4065,4070,4060,4065,972097
+20200908,1455,4070,4070,4065,4070,209861
+20200908,1456,4070,4075,4065,4075,660772
+20200908,1457,4075,4075,4070,4075,866472
+20200908,1458,4075,4075,4070,4075,268238
+20200908,1459,4075,4075,4070,4075,132348
+20200908,1500,4075,4075,4065,4070,1206339
+20200908,1501,4070,4070,4060,4065,749722
+20200908,1502,4065,4070,4060,4065,876734
+20200908,1503,4070,4070,4065,4070,334392
+20200908,1504,4070,4070,4060,4065,275734
+20200908,1505,4065,4070,4060,4065,473500
+20200908,1506,4065,4065,4060,4065,107610
+20200908,1507,4065,4065,4060,4065,258726
+20200908,1508,4065,4070,4060,4065,303711
+20200908,1509,4065,4070,4060,4065,243665
+20200908,1510,4065,4070,4060,4065,162281
+20200908,1511,4065,4070,4060,4065,245551
+20200908,1512,4065,4065,4060,4065,284425
+20200908,1513,4065,4070,4065,4065,199060
+20200908,1514,4060,4070,4060,4065,275359
+20200908,1515,4065,4070,4065,4065,229451
+20200908,1516,4065,4065,4060,4065,98799
+20200908,1517,4065,4065,4060,4060,86577
+20200908,1518,4065,4065,4060,4060,1385083
+20200908,1519,4060,4065,4055,4060,793433
+20200908,1520,4060,4060,4055,4060,345505
+20200908,1530,4050,4050,4050,4050,2206117