init

resources/hts/252670_20200910.csv

@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20200910,0901,4060,4075,4055,4075,4220492
+20200910,0902,4070,4075,4065,4065,1745649
+20200910,0903,4065,4075,4055,4060,1958626
+20200910,0904,4055,4065,4050,4055,1305882
+20200910,0905,4055,4060,4050,4050,1246270
+20200910,0906,4055,4060,4050,4055,1013993
+20200910,0907,4055,4065,4050,4060,1284232
+20200910,0908,4060,4060,4055,4060,538993
+20200910,0909,4060,4065,4055,4060,1265840
+20200910,0910,4060,4060,4050,4060,1056466
+20200910,0911,4055,4060,4055,4060,542497
+20200910,0912,4060,4060,4055,4060,382464
+20200910,0913,4060,4065,4055,4065,362725
+20200910,0914,4065,4065,4055,4060,1142212
+20200910,0915,4065,4065,4055,4060,224325
+20200910,0916,4055,4065,4055,4060,603536
+20200910,0917,4060,4060,4055,4060,284750
+20200910,0918,4060,4060,4050,4055,1872959
+20200910,0919,4050,4055,4045,4055,1370376
+20200910,0920,4055,4055,4050,4055,125059
+20200910,0921,4055,4060,4050,4055,659247
+20200910,0922,4060,4060,4055,4060,189304
+20200910,0923,4055,4060,4055,4060,420199
+20200910,0924,4055,4060,4050,4060,194189
+20200910,0925,4055,4065,4055,4065,715345
+20200910,0926,4065,4065,4055,4060,317191
+20200910,0927,4055,4065,4055,4065,428471
+20200910,0928,4065,4070,4060,4065,706345
+20200910,0929,4065,4070,4060,4065,387361
+20200910,0930,4065,4070,4060,4070,304538
+20200910,0931,4070,4075,4065,4070,912232
+20200910,0932,4075,4075,4065,4070,178105
+20200910,0933,4070,4080,4065,4075,1092762
+20200910,0934,4075,4080,4065,4075,540528
+20200910,0935,4080,4085,4075,4080,906635
+20200910,0936,4075,4080,4075,4075,672393
+20200910,0937,4075,4080,4070,4070,188508
+20200910,0938,4070,4075,4070,4070,52187
+20200910,0939,4075,4080,4070,4075,544940
+20200910,0940,4070,4080,4070,4075,274647
+20200910,0941,4075,4080,4065,4070,518159
+20200910,0942,4070,4075,4060,4065,667008
+20200910,0943,4060,4070,4060,4070,396025
+20200910,0944,4070,4070,4065,4065,21491
+20200910,0945,4065,4075,4065,4075,447354
+20200910,0946,4075,4075,4065,4070,241249
+20200910,0947,4070,4075,4065,4065,148039
+20200910,0948,4070,4070,4065,4070,431525
+20200910,0949,4065,4070,4060,4060,100782
+20200910,0950,4065,4070,4060,4070,174398
+20200910,0951,4070,4070,4060,4070,259344
+20200910,0952,4065,4070,4060,4065,183021
+20200910,0953,4065,4070,4060,4065,98566
+20200910,0954,4065,4065,4060,4065,64614
+20200910,0955,4065,4065,4060,4065,20929
+20200910,0956,4060,4065,4060,4060,24210
+20200910,0957,4065,4070,4060,4065,471944
+20200910,0958,4065,4070,4065,4070,70122
+20200910,0959,4070,4070,4065,4070,50917
+20200910,1000,4070,4070,4065,4070,375204
+20200910,1001,4070,4080,4065,4075,649709
+20200910,1002,4075,4080,4070,4075,140440
+20200910,1003,4075,4080,4070,4075,91959
+20200910,1004,4075,4080,4075,4080,458948
+20200910,1005,4075,4080,4075,4080,177624
+20200910,1006,4080,4080,4070,4075,355738
+20200910,1007,4075,4080,4070,4075,393109
+20200910,1008,4075,4080,4070,4075,116945
+20200910,1009,4075,4075,4070,4075,106678
+20200910,1010,4075,4080,4070,4075,288041
+20200910,1011,4075,4080,4070,4075,57162
+20200910,1012,4070,4075,4070,4075,7784
+20200910,1013,4075,4080,4070,4080,380972
+20200910,1014,4080,4090,4080,4085,1174884
+20200910,1015,4085,4090,4080,4085,290151
+20200910,1016,4085,4090,4080,4085,411773
+20200910,1017,4085,4090,4080,4085,458321
+20200910,1018,4085,4095,4085,4090,900470
+20200910,1019,4090,4095,4085,4085,399529
+20200910,1020,4090,4095,4090,4095,114830
+20200910,1021,4090,4095,4090,4090,142911
+20200910,1022,4095,4100,4085,4090,1011264
+20200910,1023,4090,4090,4080,4085,385474
+20200910,1024,4085,4085,4080,4080,343732
+20200910,1025,4085,4085,4075,4085,547779
+20200910,1026,4085,4085,4075,4080,269691
+20200910,1027,4080,4080,4075,4080,537876
+20200910,1028,4080,4080,4075,4075,58407
+20200910,1029,4075,4080,4075,4075,561239
+20200910,1030,4075,4085,4075,4080,87149
+20200910,1031,4080,4085,4075,4085,78663
+20200910,1032,4085,4085,4080,4085,174233
+20200910,1033,4080,4085,4080,4085,245022
+20200910,1034,4085,4090,4080,4080,172357
+20200910,1035,4080,4085,4075,4080,268308
+20200910,1036,4080,4085,4080,4080,89510
+20200910,1037,4080,4090,4080,4090,439463
+20200910,1038,4090,4090,4085,4085,43980
+20200910,1039,4085,4090,4085,4085,179194
+20200910,1040,4085,4085,4075,4080,201394
+20200910,1041,4080,4085,4075,4075,116860
+20200910,1042,4080,4085,4075,4080,167462
+20200910,1043,4080,4085,4075,4080,226729
+20200910,1044,4085,4085,4075,4080,696235
+20200910,1045,4080,4085,4080,4080,93998
+20200910,1046,4080,4085,4075,4085,80639
+20200910,1047,4085,4085,4075,4080,74140
+20200910,1048,4080,4080,4075,4080,37067
+20200910,1049,4080,4080,4075,4075,241060
+20200910,1050,4075,4080,4070,4075,408689
+20200910,1051,4070,4075,4070,4075,77671
+20200910,1052,4070,4075,4065,4070,575441
+20200910,1053,4070,4075,4065,4075,200130
+20200910,1054,4075,4075,4070,4075,104079
+20200910,1055,4075,4075,4070,4075,379702
+20200910,1056,4075,4075,4065,4065,52592
+20200910,1057,4070,4070,4065,4070,164318
+20200910,1058,4070,4075,4065,4070,242438
+20200910,1059,4070,4075,4065,4070,890155
+20200910,1100,4070,4075,4065,4070,93031
+20200910,1101,4070,4070,4065,4070,45059
+20200910,1102,4070,4075,4065,4075,84111
+20200910,1103,4075,4080,4070,4075,238605
+20200910,1104,4075,4075,4070,4070,99867
+20200910,1105,4070,4075,4070,4075,21815
+20200910,1106,4075,4080,4075,4080,165333
+20200910,1107,4075,4080,4070,4075,64557
+20200910,1108,4075,4080,4070,4075,48762
+20200910,1109,4075,4075,4070,4075,272770
+20200910,1110,4075,4080,4075,4075,67152
+20200910,1111,4080,4080,4075,4075,23710
+20200910,1112,4075,4080,4075,4080,18891
+20200910,1113,4080,4080,4075,4080,89537
+20200910,1114,4080,4080,4075,4080,761944
+20200910,1115,4080,4080,4075,4080,200679
+20200910,1116,4080,4085,4075,4080,181258
+20200910,1117,4080,4085,4075,4075,232669
+20200910,1118,4080,4080,4075,4075,55603
+20200910,1119,4080,4080,4075,4080,10393
+20200910,1120,4075,4085,4075,4080,125165
+20200910,1121,4080,4085,4080,4080,77138
+20200910,1122,4080,4085,4080,4085,14208
+20200910,1123,4085,4090,4080,4085,705437
+20200910,1124,4085,4090,4080,4085,115731
+20200910,1125,4085,4090,4085,4085,98280
+20200910,1126,4085,4090,4085,4085,198411
+20200910,1127,4085,4085,4080,4080,71113
+20200910,1128,4085,4085,4075,4075,527437
+20200910,1129,4075,4080,4075,4075,577850
+20200910,1130,4075,4080,4070,4075,216969
+20200910,1131,4075,4080,4070,4080,32955
+20200910,1132,4080,4080,4070,4075,152496
+20200910,1133,4075,4075,4070,4070,70982
+20200910,1134,4075,4075,4070,4075,66668
+20200910,1135,4075,4075,4070,4075,24186
+20200910,1136,4075,4075,4070,4070,127964
+20200910,1137,4070,4075,4070,4075,19906
+20200910,1138,4070,4075,4070,4075,22278
+20200910,1139,4070,4075,4070,4070,637004
+20200910,1140,4070,4075,4070,4075,125194
+20200910,1141,4075,4075,4070,4075,5443
+20200910,1142,4075,4075,4065,4070,563245
+20200910,1143,4070,4070,4065,4070,44537
+20200910,1144,4070,4070,4065,4065,990862
+20200910,1145,4065,4065,4060,4065,116216
+20200910,1146,4065,4065,4060,4065,451416
+20200910,1147,4065,4065,4060,4065,334738
+20200910,1148,4065,4065,4060,4065,118444
+20200910,1149,4065,4065,4060,4065,62889
+20200910,1150,4065,4065,4055,4060,1346797
+20200910,1151,4065,4065,4060,4065,38970
+20200910,1152,4065,4070,4060,4065,352695
+20200910,1153,4070,4070,4060,4065,12032
+20200910,1154,4065,4065,4060,4060,92631
+20200910,1155,4060,4065,4055,4055,620445
+20200910,1156,4060,4060,4055,4060,174932
+20200910,1157,4060,4060,4055,4060,281114
+20200910,1158,4060,4065,4055,4060,228051
+20200910,1159,4060,4065,4055,4060,116661
+20200910,1200,4060,4065,4060,4065,106064
+20200910,1201,4065,4070,4060,4065,343774
+20200910,1202,4065,4070,4060,4065,52437
+20200910,1203,4065,4065,4065,4065,14191
+20200910,1204,4065,4065,4060,4065,61188
+20200910,1205,4065,4065,4060,4065,28163
+20200910,1206,4060,4065,4060,4060,520438
+20200910,1207,4060,4065,4055,4065,42289
+20200910,1208,4065,4065,4060,4065,49676
+20200910,1209,4060,4065,4060,4065,151737
+20200910,1210,4065,4065,4060,4065,17497
+20200910,1211,4065,4065,4060,4060,9848
+20200910,1212,4060,4065,4060,4065,22496
+20200910,1213,4060,4070,4060,4065,360367
+20200910,1214,4065,4070,4060,4065,73789
+20200910,1215,4065,4070,4060,4065,87350
+20200910,1216,4065,4070,4060,4065,42267
+20200910,1217,4065,4070,4060,4060,128895
+20200910,1218,4065,4065,4060,4065,31470
+20200910,1219,4060,4065,4060,4060,13081
+20200910,1220,4060,4065,4060,4060,8054
+20200910,1221,4065,4065,4060,4065,9101
+20200910,1222,4065,4065,4055,4060,572282
+20200910,1223,4060,4060,4055,4060,29755
+20200910,1224,4060,4065,4055,4060,146091
+20200910,1225,4060,4065,4060,4065,255179
+20200910,1226,4065,4065,4060,4065,109479
+20200910,1227,4065,4065,4060,4065,167284
+20200910,1228,4065,4065,4060,4065,24257
+20200910,1229,4065,4070,4060,4065,651912
+20200910,1230,4065,4070,4065,4070,691127
+20200910,1231,4070,4075,4065,4070,192902
+20200910,1232,4065,4070,4065,4070,183522
+20200910,1233,4065,4070,4065,4070,17633
+20200910,1234,4070,4070,4065,4070,8391
+20200910,1235,4065,4070,4065,4070,4567
+20200910,1236,4070,4070,4060,4065,332395
+20200910,1237,4065,4065,4065,4065,6771
+20200910,1238,4065,4065,4060,4065,152196
+20200910,1239,4065,4065,4060,4065,37521
+20200910,1240,4065,4065,4060,4060,665644
+20200910,1241,4060,4065,4060,4065,98124
+20200910,1242,4060,4065,4060,4065,32406
+20200910,1243,4060,4065,4060,4065,9790
+20200910,1244,4065,4065,4060,4065,28441
+20200910,1245,4065,4065,4060,4065,6657
+20200910,1246,4065,4065,4060,4065,15817
+20200910,1247,4065,4070,4065,4070,254364
+20200910,1248,4070,4070,4065,4065,179189
+20200910,1249,4065,4070,4065,4070,54183
+20200910,1250,4070,4070,4065,4070,432404
+20200910,1251,4070,4075,4065,4070,184479
+20200910,1252,4070,4070,4065,4070,35877
+20200910,1253,4070,4070,4065,4070,30065
+20200910,1254,4065,4070,4065,4070,11148
+20200910,1255,4070,4070,4065,4070,53192
+20200910,1256,4070,4070,4065,4070,22627
+20200910,1257,4065,4070,4065,4065,1690
+20200910,1258,4065,4070,4060,4065,317619
+20200910,1259,4065,4070,4060,4060,43518
+20200910,1300,4065,4070,4060,4065,39233
+20200910,1301,4065,4070,4065,4070,15911
+20200910,1302,4065,4070,4065,4070,5014
+20200910,1303,4065,4070,4065,4065,37534
+20200910,1304,4070,4070,4065,4070,9594
+20200910,1305,4070,4070,4065,4065,12376
+20200910,1306,4065,4070,4065,4070,23676
+20200910,1307,4070,4070,4065,4070,11157
+20200910,1308,4070,4070,4065,4070,44022
+20200910,1309,4070,4070,4065,4070,507137
+20200910,1310,4070,4075,4065,4075,134315
+20200910,1311,4075,4080,4070,4075,982761
+20200910,1312,4075,4075,4070,4070,78120
+20200910,1313,4070,4075,4070,4075,8844
+20200910,1314,4070,4075,4070,4070,216666
+20200910,1315,4070,4075,4065,4070,97567
+20200910,1316,4070,4075,4065,4070,287906
+20200910,1317,4070,4075,4065,4075,33801
+20200910,1318,4075,4080,4070,4075,608611
+20200910,1319,4075,4075,4070,4075,44842
+20200910,1320,4075,4075,4070,4070,9549
+20200910,1321,4070,4080,4070,4075,144015
+20200910,1322,4075,4075,4070,4075,31921
+20200910,1323,4075,4075,4070,4070,24865
+20200910,1324,4075,4075,4070,4075,41918
+20200910,1325,4075,4075,4070,4070,6873
+20200910,1326,4075,4075,4070,4075,21344
+20200910,1327,4075,4075,4070,4070,93354
+20200910,1328,4070,4075,4070,4075,25542
+20200910,1329,4075,4075,4070,4075,327504
+20200910,1330,4075,4080,4070,4070,585485
+20200910,1331,4070,4070,4065,4065,127718
+20200910,1332,4065,4070,4065,4070,62322
+20200910,1333,4070,4070,4065,4070,435064
+20200910,1334,4070,4075,4070,4075,96453
+20200910,1335,4075,4075,4070,4070,8230
+20200910,1336,4070,4075,4070,4070,11725
+20200910,1337,4070,4075,4070,4070,107246
+20200910,1338,4065,4070,4065,4070,31296
+20200910,1339,4070,4070,4065,4070,413699
+20200910,1340,4070,4070,4065,4070,199918
+20200910,1341,4070,4070,4065,4070,84438
+20200910,1342,4070,4075,4065,4070,95805
+20200910,1343,4075,4075,4065,4070,42678
+20200910,1344,4070,4070,4065,4065,18295
+20200910,1345,4065,4070,4065,4065,780212
+20200910,1346,4065,4065,4060,4060,20884
+20200910,1347,4065,4065,4060,4060,41278
+20200910,1348,4065,4065,4055,4060,1287402
+20200910,1349,4060,4060,4055,4060,190266
+20200910,1350,4060,4060,4055,4060,154212
+20200910,1351,4055,4060,4055,4060,448352
+20200910,1352,4060,4065,4055,4060,136578
+20200910,1353,4060,4060,4055,4060,342840
+20200910,1354,4060,4060,4055,4060,42533
+20200910,1355,4060,4060,4050,4055,2086177
+20200910,1356,4055,4055,4050,4050,470642
+20200910,1357,4055,4055,4050,4055,128544
+20200910,1358,4055,4055,4050,4055,1184368
+20200910,1359,4055,4055,4050,4055,101365
+20200910,1400,4055,4055,4050,4055,720807
+20200910,1401,4055,4055,4050,4055,32685
+20200910,1402,4055,4055,4050,4050,92691
+20200910,1403,4055,4055,4045,4050,1352073
+20200910,1404,4050,4050,4045,4050,1156354
+20200910,1405,4050,4050,4040,4045,1093628
+20200910,1406,4045,4050,4045,4050,247156
+20200910,1407,4050,4055,4045,4050,902469
+20200910,1408,4050,4055,4045,4050,533524
+20200910,1409,4050,4050,4045,4050,239694
+20200910,1410,4050,4055,4050,4050,161213
+20200910,1411,4055,4055,4050,4050,21118
+20200910,1412,4055,4055,4050,4055,624288
+20200910,1413,4055,4060,4050,4055,352855
+20200910,1414,4055,4060,4055,4055,186122
+20200910,1415,4055,4055,4050,4050,246360
+20200910,1416,4050,4055,4050,4055,23144
+20200910,1417,4055,4055,4050,4055,10963
+20200910,1418,4050,4055,4045,4045,646481
+20200910,1419,4050,4050,4045,4050,35161
+20200910,1420,4050,4055,4045,4050,649464
+20200910,1421,4050,4050,4045,4050,79493
+20200910,1422,4050,4050,4045,4050,69360
+20200910,1423,4045,4050,4045,4045,1243353
+20200910,1424,4050,4050,4040,4050,237646
+20200910,1425,4050,4050,4045,4050,351190
+20200910,1426,4045,4050,4045,4050,40444
+20200910,1427,4050,4055,4050,4050,729229
+20200910,1428,4055,4055,4045,4050,176942
+20200910,1429,4050,4050,4045,4050,37560
+20200910,1430,4050,4055,4045,4050,422831
+20200910,1431,4050,4055,4045,4055,114540
+20200910,1432,4055,4055,4050,4050,286089
+20200910,1433,4050,4055,4050,4050,83544
+20200910,1434,4050,4055,4050,4055,20026
+20200910,1435,4050,4055,4050,4055,64224
+20200910,1436,4055,4055,4050,4055,21454
+20200910,1437,4055,4055,4045,4055,418007
+20200910,1438,4055,4060,4050,4060,1041008
+20200910,1439,4060,4060,4055,4060,705295
+20200910,1440,4060,4065,4055,4060,814559
+20200910,1441,4060,4060,4045,4050,1017487
+20200910,1442,4055,4055,4050,4055,51284
+20200910,1443,4055,4055,4050,4055,537491
+20200910,1444,4050,4055,4045,4045,322144
+20200910,1445,4050,4050,4045,4045,37628
+20200910,1446,4045,4050,4045,4050,341770
+20200910,1447,4050,4050,4045,4045,732216
+20200910,1448,4045,4050,4040,4045,348386
+20200910,1449,4045,4045,4040,4045,84837
+20200910,1450,4045,4050,4040,4045,451841
+20200910,1451,4045,4050,4040,4050,185538
+20200910,1452,4045,4050,4040,4045,258754
+20200910,1453,4045,4045,4040,4045,92390
+20200910,1454,4045,4050,4040,4045,288753
+20200910,1455,4045,4050,4040,4045,68455
+20200910,1456,4050,4050,4040,4045,114042
+20200910,1457,4045,4050,4040,4045,139698
+20200910,1458,4045,4050,4040,4045,190739
+20200910,1459,4045,4050,4040,4045,188825
+20200910,1500,4045,4045,4040,4045,100907
+20200910,1501,4045,4050,4040,4050,316950
+20200910,1502,4045,4050,4045,4045,267848
+20200910,1503,4050,4050,4045,4050,130114
+20200910,1504,4050,4050,4045,4050,241329
+20200910,1505,4050,4050,4045,4050,187121
+20200910,1506,4045,4050,4045,4050,48713
+20200910,1507,4050,4055,4045,4050,743605
+20200910,1508,4050,4060,4050,4055,1109690
+20200910,1509,4055,4060,4050,4060,934428
+20200910,1510,4060,4060,4045,4055,756972
+20200910,1511,4055,4055,4050,4050,158315
+20200910,1512,4055,4060,4050,4060,845299
+20200910,1513,4060,4060,4050,4055,287652
+20200910,1514,4055,4060,4050,4055,396961
+20200910,1515,4060,4060,4050,4055,475685
+20200910,1516,4055,4060,4050,4055,499811
+20200910,1517,4055,4060,4050,4055,343289
+20200910,1518,4055,4060,4050,4055,725150
+20200910,1519,4055,4060,4050,4055,235926
+20200910,1520,4050,4055,4050,4055,1265073
+20200910,1530,4060,4060,4060,4060,2448905