init

resources/hts/252670_20200909.csv

@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20200909,0901,4150,4160,4140,4145,6422666
+20200909,0902,4145,4150,4140,4145,2220972
+20200909,0903,4150,4150,4135,4135,2459615
+20200909,0904,4140,4140,4125,4130,2238857
+20200909,0905,4130,4140,4125,4140,968320
+20200909,0906,4135,4150,4135,4145,1550234
+20200909,0907,4150,4155,4145,4155,1063662
+20200909,0908,4155,4160,4145,4150,1575860
+20200909,0909,4150,4155,4150,4155,317895
+20200909,0910,4150,4160,4145,4150,1335517
+20200909,0911,4155,4160,4150,4150,1181896
+20200909,0912,4150,4155,4145,4150,451774
+20200909,0913,4150,4160,4150,4155,954102
+20200909,0914,4155,4160,4145,4150,538015
+20200909,0915,4150,4150,4140,4150,633359
+20200909,0916,4145,4155,4145,4155,521776
+20200909,0917,4155,4170,4155,4165,2289858
+20200909,0918,4165,4170,4160,4160,655618
+20200909,0919,4155,4165,4155,4160,1047461
+20200909,0920,4160,4165,4150,4155,481139
+20200909,0921,4150,4160,4150,4150,235939
+20200909,0922,4155,4155,4150,4150,594301
+20200909,0923,4150,4160,4145,4155,982142
+20200909,0924,4160,4165,4150,4150,1140495
+20200909,0925,4155,4165,4150,4155,466844
+20200909,0926,4160,4165,4155,4160,716865
+20200909,0927,4160,4165,4155,4155,386279
+20200909,0928,4155,4160,4150,4155,284822
+20200909,0929,4155,4160,4150,4155,309952
+20200909,0930,4155,4155,4145,4150,773582
+20200909,0931,4145,4150,4140,4140,1139465
+20200909,0932,4140,4150,4140,4145,688157
+20200909,0933,4145,4150,4140,4145,343418
+20200909,0934,4150,4155,4145,4155,479886
+20200909,0935,4155,4155,4145,4145,370393
+20200909,0936,4145,4155,4145,4150,306946
+20200909,0937,4145,4150,4140,4150,893468
+20200909,0938,4150,4150,4140,4145,394042
+20200909,0939,4145,4145,4140,4140,91381
+20200909,0940,4140,4145,4135,4140,600487
+20200909,0941,4135,4140,4130,4130,1746736
+20200909,0942,4130,4140,4130,4140,373937
+20200909,0943,4135,4140,4130,4135,964651
+20200909,0944,4135,4135,4125,4130,1299222
+20200909,0945,4130,4135,4125,4130,327708
+20200909,0946,4130,4140,4125,4140,776091
+20200909,0947,4135,4140,4135,4140,446378
+20200909,0948,4140,4145,4135,4140,343797
+20200909,0949,4140,4145,4135,4145,743017
+20200909,0950,4145,4150,4140,4140,319993
+20200909,0951,4140,4145,4140,4145,122084
+20200909,0952,4140,4145,4140,4140,471264
+20200909,0953,4145,4145,4140,4140,21731
+20200909,0954,4145,4150,4140,4145,511162
+20200909,0955,4150,4150,4140,4150,184740
+20200909,0956,4150,4150,4145,4145,120849
+20200909,0957,4145,4150,4135,4140,219442
+20200909,0958,4140,4150,4135,4150,262746
+20200909,0959,4150,4150,4140,4150,221601
+20200909,1000,4150,4150,4140,4145,198585
+20200909,1001,4145,4155,4145,4150,1572645
+20200909,1002,4150,4155,4145,4145,541885
+20200909,1003,4150,4150,4145,4150,47259
+20200909,1004,4150,4150,4145,4145,102984
+20200909,1005,4145,4145,4135,4140,803468
+20200909,1006,4140,4145,4135,4140,381566
+20200909,1007,4140,4140,4135,4140,159918
+20200909,1008,4140,4140,4135,4135,105081
+20200909,1009,4140,4145,4135,4140,135501
+20200909,1010,4140,4150,4140,4145,435094
+20200909,1011,4145,4150,4140,4145,230482
+20200909,1012,4145,4150,4145,4150,48627
+20200909,1013,4150,4155,4145,4150,1112461
+20200909,1014,4150,4150,4145,4145,260723
+20200909,1015,4145,4145,4140,4140,25914
+20200909,1016,4140,4140,4135,4135,791090
+20200909,1017,4140,4140,4135,4140,233946
+20200909,1018,4140,4145,4135,4140,441800
+20200909,1019,4140,4145,4135,4140,76515
+20200909,1020,4140,4145,4135,4140,239376
+20200909,1021,4135,4140,4135,4135,1376113
+20200909,1022,4135,4140,4135,4140,295397
+20200909,1023,4135,4145,4135,4140,276266
+20200909,1024,4140,4145,4135,4135,102523
+20200909,1025,4135,4140,4135,4140,21499
+20200909,1026,4140,4140,4135,4140,28363
+20200909,1027,4140,4140,4130,4130,557887
+20200909,1028,4135,4135,4130,4130,89522
+20200909,1029,4135,4135,4125,4130,701003
+20200909,1030,4130,4135,4125,4130,975193
+20200909,1031,4130,4135,4125,4135,401750
+20200909,1032,4130,4140,4125,4135,831180
+20200909,1033,4140,4140,4125,4130,211641
+20200909,1034,4125,4130,4120,4130,826404
+20200909,1035,4130,4130,4120,4125,380556
+20200909,1036,4120,4125,4115,4115,1300507
+20200909,1037,4115,4120,4115,4120,154980
+20200909,1038,4120,4120,4110,4110,990511
+20200909,1039,4115,4120,4110,4120,451295
+20200909,1040,4115,4120,4110,4115,326222
+20200909,1041,4115,4120,4110,4120,152042
+20200909,1042,4120,4120,4115,4120,115298
+20200909,1043,4115,4125,4115,4115,615531
+20200909,1044,4120,4120,4110,4115,788098
+20200909,1045,4115,4115,4110,4115,94886
+20200909,1046,4110,4115,4105,4110,1207458
+20200909,1047,4105,4110,4105,4110,567715
+20200909,1048,4110,4115,4105,4110,218858
+20200909,1049,4105,4120,4105,4115,480504
+20200909,1050,4115,4120,4105,4110,916059
+20200909,1051,4115,4115,4110,4115,95343
+20200909,1052,4115,4120,4110,4120,1202453
+20200909,1053,4120,4120,4115,4120,74034
+20200909,1054,4115,4120,4110,4120,517614
+20200909,1055,4115,4120,4110,4115,363281
+20200909,1056,4115,4120,4110,4120,192710
+20200909,1057,4120,4120,4115,4120,34222
+20200909,1058,4120,4125,4115,4120,919561
+20200909,1059,4120,4120,4110,4115,283194
+20200909,1100,4115,4120,4110,4120,112839
+20200909,1101,4120,4120,4115,4115,413710
+20200909,1102,4120,4120,4115,4120,35183
+20200909,1103,4120,4125,4115,4120,233720
+20200909,1104,4120,4125,4115,4125,201683
+20200909,1105,4125,4125,4120,4125,196097
+20200909,1106,4125,4125,4115,4120,203974
+20200909,1107,4120,4120,4115,4115,100856
+20200909,1108,4115,4125,4115,4125,513692
+20200909,1109,4120,4125,4120,4125,39618
+20200909,1110,4125,4125,4120,4120,24896
+20200909,1111,4125,4125,4120,4125,13715
+20200909,1112,4120,4125,4115,4115,224264
+20200909,1113,4120,4120,4115,4120,40018
+20200909,1114,4120,4120,4110,4115,908216
+20200909,1115,4115,4115,4110,4115,128486
+20200909,1116,4110,4120,4110,4120,190058
+20200909,1117,4115,4120,4115,4115,49562
+20200909,1118,4120,4125,4115,4120,539960
+20200909,1119,4120,4125,4115,4125,217234
+20200909,1120,4125,4125,4120,4125,113280
+20200909,1121,4125,4130,4120,4125,722163
+20200909,1122,4125,4130,4120,4125,295352
+20200909,1123,4125,4130,4120,4130,253052
+20200909,1124,4125,4135,4125,4130,1217998
+20200909,1125,4135,4135,4125,4130,526702
+20200909,1126,4130,4135,4125,4130,278591
+20200909,1127,4130,4130,4125,4125,85146
+20200909,1128,4125,4130,4125,4130,208100
+20200909,1129,4130,4130,4125,4125,82650
+20200909,1130,4125,4130,4125,4125,31539
+20200909,1131,4130,4135,4125,4130,345958
+20200909,1132,4130,4135,4125,4135,235307
+20200909,1133,4135,4135,4125,4130,84941
+20200909,1134,4130,4135,4125,4135,130881
+20200909,1135,4135,4140,4130,4135,1610393
+20200909,1136,4140,4140,4135,4135,148192
+20200909,1137,4135,4145,4135,4140,1179615
+20200909,1138,4140,4145,4135,4140,130300
+20200909,1139,4140,4145,4140,4140,301060
+20200909,1140,4140,4140,4130,4135,772501
+20200909,1141,4135,4140,4130,4135,295554
+20200909,1142,4135,4140,4130,4135,75978
+20200909,1143,4135,4140,4135,4135,19320
+20200909,1144,4140,4140,4130,4140,239968
+20200909,1145,4135,4135,4130,4135,41000
+20200909,1146,4135,4135,4130,4135,27098
+20200909,1147,4135,4135,4130,4135,17512
+20200909,1148,4135,4135,4130,4135,23863
+20200909,1149,4135,4135,4125,4125,599663
+20200909,1150,4130,4130,4125,4130,35614
+20200909,1151,4130,4130,4125,4130,22191
+20200909,1152,4130,4135,4125,4130,465652
+20200909,1153,4135,4135,4130,4130,34341
+20200909,1154,4135,4140,4130,4130,203086
+20200909,1155,4135,4135,4130,4135,12945
+20200909,1156,4135,4135,4125,4135,294973
+20200909,1157,4130,4135,4125,4125,74305
+20200909,1158,4130,4130,4125,4125,22675
+20200909,1159,4130,4130,4125,4125,33431
+20200909,1200,4125,4130,4125,4130,70749
+20200909,1201,4130,4135,4125,4135,120594
+20200909,1202,4130,4130,4125,4130,69599
+20200909,1203,4130,4130,4125,4125,790743
+20200909,1204,4125,4135,4125,4130,250765
+20200909,1205,4130,4130,4125,4130,71309
+20200909,1206,4130,4130,4125,4130,101465
+20200909,1207,4130,4135,4125,4125,179063
+20200909,1208,4125,4130,4120,4125,312082
+20200909,1209,4125,4125,4120,4125,84854
+20200909,1210,4125,4125,4120,4125,23947
+20200909,1211,4120,4125,4120,4125,9433
+20200909,1212,4120,4125,4115,4120,863583
+20200909,1213,4120,4120,4115,4120,45201
+20200909,1214,4120,4120,4115,4120,35815
+20200909,1215,4115,4125,4115,4125,79238
+20200909,1216,4120,4120,4115,4120,275759
+20200909,1217,4120,4120,4115,4115,30302
+20200909,1218,4120,4120,4110,4120,1212354
+20200909,1219,4115,4120,4115,4120,128974
+20200909,1220,4120,4120,4115,4120,13057
+20200909,1221,4120,4120,4115,4115,58243
+20200909,1222,4120,4125,4115,4120,406444
+20200909,1223,4120,4120,4115,4120,124764
+20200909,1224,4125,4125,4115,4120,167933
+20200909,1225,4125,4125,4115,4120,15303
+20200909,1226,4120,4120,4115,4120,30235
+20200909,1227,4120,4125,4120,4125,52535
+20200909,1228,4125,4125,4120,4125,394033
+20200909,1229,4125,4125,4120,4125,12566
+20200909,1230,4125,4125,4120,4120,73136
+20200909,1231,4125,4125,4120,4125,199440
+20200909,1232,4125,4125,4120,4125,128791
+20200909,1233,4125,4125,4120,4125,66029
+20200909,1234,4125,4125,4120,4125,15337
+20200909,1235,4120,4125,4120,4120,8832
+20200909,1236,4125,4125,4120,4125,16802
+20200909,1237,4125,4125,4115,4120,496051
+20200909,1238,4120,4125,4120,4120,238217
+20200909,1239,4120,4120,4115,4120,88644
+20200909,1240,4120,4120,4115,4120,28728
+20200909,1241,4120,4120,4115,4120,6621
+20200909,1242,4120,4120,4115,4115,235370
+20200909,1243,4115,4120,4115,4120,995310
+20200909,1244,4115,4120,4115,4120,5186
+20200909,1245,4120,4125,4115,4120,396750
+20200909,1246,4120,4120,4115,4120,7262
+20200909,1247,4115,4120,4115,4115,61266
+20200909,1248,4115,4120,4115,4115,78651
+20200909,1249,4115,4120,4110,4110,888506
+20200909,1250,4115,4115,4110,4115,33357
+20200909,1251,4115,4120,4115,4120,325801
+20200909,1252,4120,4120,4115,4120,152780
+20200909,1253,4120,4120,4115,4115,107441
+20200909,1254,4115,4120,4115,4120,14760
+20200909,1255,4115,4120,4115,4120,40771
+20200909,1256,4120,4120,4115,4120,15127
+20200909,1257,4115,4120,4115,4120,44034
+20200909,1258,4115,4120,4115,4120,786478
+20200909,1259,4115,4120,4115,4115,198867
+20200909,1300,4120,4120,4115,4120,32983
+20200909,1301,4120,4120,4115,4115,3961
+20200909,1302,4115,4120,4115,4120,1078
+20200909,1303,4120,4125,4120,4120,822459
+20200909,1304,4120,4120,4115,4120,90115
+20200909,1305,4120,4125,4120,4125,399355
+20200909,1306,4125,4125,4120,4120,132078
+20200909,1307,4125,4125,4120,4125,97583
+20200909,1308,4120,4125,4120,4125,195873
+20200909,1309,4125,4130,4120,4125,410192
+20200909,1310,4120,4125,4120,4125,11180
+20200909,1311,4125,4125,4120,4125,33007
+20200909,1312,4125,4125,4120,4120,7422
+20200909,1313,4120,4125,4120,4125,158826
+20200909,1314,4120,4125,4120,4120,14311
+20200909,1315,4125,4125,4120,4120,13024
+20200909,1316,4120,4125,4120,4125,546931
+20200909,1317,4125,4125,4115,4120,376495
+20200909,1318,4120,4120,4110,4110,875846
+20200909,1319,4115,4115,4105,4110,1743885
+20200909,1320,4115,4115,4105,4110,126011
+20200909,1321,4105,4115,4105,4110,332513
+20200909,1322,4110,4110,4105,4105,54910
+20200909,1323,4110,4110,4105,4110,76803
+20200909,1324,4110,4110,4105,4105,507470
+20200909,1325,4110,4110,4100,4105,657967
+20200909,1326,4105,4110,4105,4110,138700
+20200909,1327,4110,4110,4105,4110,89826
+20200909,1328,4110,4110,4105,4110,310267
+20200909,1329,4110,4110,4105,4105,13071
+20200909,1330,4105,4110,4105,4110,41607
+20200909,1331,4105,4110,4105,4110,26749
+20200909,1332,4105,4110,4105,4110,76568
+20200909,1333,4110,4110,4105,4110,60758
+20200909,1334,4110,4110,4100,4105,718474
+20200909,1335,4105,4105,4095,4100,1134774
+20200909,1336,4100,4105,4100,4105,132981
+20200909,1337,4100,4110,4100,4110,266561
+20200909,1338,4105,4110,4100,4105,123024
+20200909,1339,4105,4110,4105,4105,320308
+20200909,1340,4105,4110,4100,4110,254289
+20200909,1341,4110,4110,4105,4110,15066
+20200909,1342,4105,4110,4105,4110,9442
+20200909,1343,4105,4115,4105,4115,860160
+20200909,1344,4115,4115,4105,4110,99044
+20200909,1345,4110,4110,4105,4105,15737
+20200909,1346,4105,4110,4105,4110,20063
+20200909,1347,4110,4110,4105,4105,40086
+20200909,1348,4110,4110,4105,4110,14450
+20200909,1349,4110,4115,4110,4110,338282
+20200909,1350,4110,4110,4105,4105,37284
+20200909,1351,4105,4110,4105,4110,10913
+20200909,1352,4110,4110,4105,4110,13756
+20200909,1353,4110,4110,4105,4110,359473
+20200909,1354,4110,4110,4105,4105,17994
+20200909,1355,4105,4110,4105,4110,25885
+20200909,1356,4105,4110,4105,4105,35682
+20200909,1357,4105,4110,4105,4105,399148
+20200909,1358,4105,4110,4105,4105,11830
+20200909,1359,4110,4110,4105,4105,8421
+20200909,1400,4105,4110,4105,4110,98672
+20200909,1401,4110,4110,4105,4110,294651
+20200909,1402,4110,4110,4105,4110,392513
+20200909,1403,4110,4110,4105,4105,7023
+20200909,1404,4110,4110,4105,4105,26400
+20200909,1405,4110,4110,4105,4110,13733
+20200909,1406,4110,4110,4105,4110,91246
+20200909,1407,4110,4110,4105,4105,195921
+20200909,1408,4105,4105,4100,4105,263617
+20200909,1409,4105,4105,4100,4105,69329
+20200909,1410,4105,4105,4100,4100,7848
+20200909,1411,4100,4105,4100,4100,18306
+20200909,1412,4105,4105,4100,4100,10475
+20200909,1413,4105,4105,4100,4105,62290
+20200909,1414,4105,4105,4100,4105,21493
+20200909,1415,4105,4105,4100,4100,191625
+20200909,1416,4105,4105,4095,4100,842161
+20200909,1417,4095,4100,4095,4100,805909
+20200909,1418,4100,4105,4095,4105,276605
+20200909,1419,4100,4105,4100,4100,204931
+20200909,1420,4105,4105,4100,4105,18546
+20200909,1421,4105,4105,4100,4105,10648
+20200909,1422,4105,4105,4100,4105,8012
+20200909,1423,4105,4105,4100,4105,32208
+20200909,1424,4105,4105,4100,4105,46306
+20200909,1425,4105,4105,4100,4105,26089
+20200909,1426,4105,4105,4100,4100,25164
+20200909,1427,4105,4110,4100,4110,907785
+20200909,1428,4105,4110,4105,4110,33034
+20200909,1429,4110,4115,4105,4110,1202033
+20200909,1430,4110,4115,4105,4110,300161
+20200909,1431,4115,4115,4105,4105,428347
+20200909,1432,4110,4120,4110,4120,793116
+20200909,1433,4115,4120,4110,4115,679209
+20200909,1434,4115,4115,4110,4115,35740
+20200909,1435,4115,4115,4105,4105,232861
+20200909,1436,4110,4115,4105,4110,197022
+20200909,1437,4110,4115,4110,4115,54809
+20200909,1438,4115,4120,4110,4115,559608
+20200909,1439,4115,4120,4115,4115,120909
+20200909,1440,4115,4115,4110,4115,106283
+20200909,1441,4115,4120,4115,4115,331672
+20200909,1442,4115,4120,4110,4120,203018
+20200909,1443,4120,4120,4110,4115,148534
+20200909,1444,4115,4120,4110,4110,285656
+20200909,1445,4110,4115,4110,4115,7658
+20200909,1446,4110,4115,4110,4110,5035
+20200909,1447,4115,4115,4110,4115,65888
+20200909,1448,4115,4115,4110,4110,52711
+20200909,1449,4110,4115,4110,4115,241158
+20200909,1450,4115,4115,4110,4115,72048
+20200909,1451,4115,4115,4110,4115,43705
+20200909,1452,4110,4115,4110,4115,411894
+20200909,1453,4115,4120,4110,4120,510748
+20200909,1454,4115,4120,4115,4120,727451
+20200909,1455,4120,4125,4115,4120,318797
+20200909,1456,4120,4125,4115,4115,482661
+20200909,1457,4120,4125,4115,4125,914051
+20200909,1458,4125,4130,4120,4130,1668120
+20200909,1459,4125,4135,4125,4125,481019
+20200909,1500,4130,4135,4125,4125,591216
+20200909,1501,4130,4135,4125,4130,254652
+20200909,1502,4130,4135,4125,4125,392527
+20200909,1503,4130,4130,4120,4120,391683
+20200909,1504,4120,4125,4115,4120,594001
+20200909,1505,4120,4125,4120,4120,35656
+20200909,1506,4120,4125,4120,4120,172295
+20200909,1507,4120,4125,4120,4120,211861
+20200909,1508,4120,4125,4120,4120,465650
+20200909,1509,4125,4130,4120,4125,628942
+20200909,1510,4125,4130,4125,4130,269937
+20200909,1511,4130,4130,4125,4130,527576
+20200909,1512,4130,4135,4130,4130,482154
+20200909,1513,4130,4135,4130,4130,96270
+20200909,1514,4135,4140,4130,4135,2091031
+20200909,1515,4135,4135,4130,4135,401071
+20200909,1516,4135,4135,4130,4135,319856
+20200909,1517,4135,4140,4130,4135,635784
+20200909,1518,4135,4145,4135,4140,1060378
+20200909,1519,4145,4145,4135,4145,608189
+20200909,1520,4140,4145,4135,4140,1129913
+20200909,1530,4140,4140,4140,4140,3291929