init

resources/hts/252670_20200911.csv

@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20200911,0901,4105,4115,4095,4100,6549591
+20200911,0902,4100,4100,4085,4095,2527750
+20200911,0903,4095,4110,4090,4095,1609857
+20200911,0904,4095,4115,4095,4110,1249904
+20200911,0905,4110,4120,4105,4115,2106532
+20200911,0906,4120,4120,4105,4115,1973565
+20200911,0907,4110,4115,4100,4100,1263423
+20200911,0908,4100,4110,4100,4110,1024494
+20200911,0909,4105,4110,4100,4105,990196
+20200911,0910,4105,4115,4105,4105,1481711
+20200911,0911,4105,4110,4095,4095,1555622
+20200911,0912,4100,4100,4090,4095,681914
+20200911,0913,4095,4100,4090,4095,612118
+20200911,0914,4095,4100,4090,4095,1042342
+20200911,0915,4095,4100,4090,4095,403572
+20200911,0916,4095,4095,4085,4090,1356313
+20200911,0917,4095,4095,4085,4090,540122
+20200911,0918,4090,4090,4085,4085,170273
+20200911,0919,4085,4090,4080,4085,1345949
+20200911,0920,4085,4095,4085,4090,421104
+20200911,0921,4090,4090,4080,4085,1133607
+20200911,0922,4080,4085,4080,4085,164358
+20200911,0923,4085,4085,4080,4085,269553
+20200911,0924,4080,4090,4080,4085,817634
+20200911,0925,4085,4085,4080,4085,55693
+20200911,0926,4085,4085,4075,4085,2014520
+20200911,0927,4080,4085,4080,4085,352386
+20200911,0928,4085,4090,4080,4085,342710
+20200911,0929,4085,4090,4080,4090,304583
+20200911,0930,4090,4095,4085,4095,609725
+20200911,0931,4095,4095,4085,4090,434222
+20200911,0932,4090,4095,4085,4090,217775
+20200911,0933,4095,4095,4085,4090,220201
+20200911,0934,4090,4095,4085,4090,289221
+20200911,0935,4090,4090,4080,4085,763865
+20200911,0936,4085,4090,4080,4085,220316
+20200911,0937,4085,4095,4085,4095,178490
+20200911,0938,4090,4095,4090,4095,43445
+20200911,0939,4095,4100,4090,4095,1219568
+20200911,0940,4095,4095,4090,4090,626456
+20200911,0941,4090,4090,4085,4090,104043
+20200911,0942,4090,4090,4085,4090,323010
+20200911,0943,4090,4095,4085,4090,75422
+20200911,0944,4095,4095,4090,4095,673249
+20200911,0945,4095,4100,4090,4095,293148
+20200911,0946,4095,4100,4095,4095,238755
+20200911,0947,4095,4105,4090,4100,913370
+20200911,0948,4100,4105,4100,4105,89669
+20200911,0949,4100,4110,4100,4105,2009261
+20200911,0950,4105,4110,4105,4110,152556
+20200911,0951,4110,4110,4100,4100,503066
+20200911,0952,4105,4105,4100,4105,49318
+20200911,0953,4105,4110,4100,4110,342267
+20200911,0954,4110,4115,4105,4105,891355
+20200911,0955,4110,4115,4110,4115,851950
+20200911,0956,4115,4120,4110,4120,657621
+20200911,0957,4120,4125,4115,4115,957479
+20200911,0958,4115,4130,4115,4125,1230147
+20200911,0959,4130,4140,4125,4135,1309968
+20200911,1000,4135,4140,4130,4130,1037509
+20200911,1001,4130,4135,4125,4125,1063702
+20200911,1002,4125,4130,4120,4125,612322
+20200911,1003,4125,4130,4125,4130,759293
+20200911,1004,4130,4130,4115,4120,519771
+20200911,1005,4120,4120,4110,4115,413379
+20200911,1006,4115,4120,4105,4110,865892
+20200911,1007,4110,4115,4105,4110,642247
+20200911,1008,4110,4110,4100,4100,753508
+20200911,1009,4100,4105,4095,4100,571916
+20200911,1010,4105,4105,4100,4100,404355
+20200911,1011,4105,4105,4100,4105,510312
+20200911,1012,4105,4105,4100,4105,47437
+20200911,1013,4105,4105,4095,4100,696891
+20200911,1014,4095,4100,4095,4100,143341
+20200911,1015,4100,4105,4095,4100,451470
+20200911,1016,4100,4110,4100,4105,467107
+20200911,1017,4105,4105,4100,4105,325685
+20200911,1018,4105,4110,4100,4105,147538
+20200911,1019,4105,4110,4100,4110,204527
+20200911,1020,4105,4110,4100,4105,224688
+20200911,1021,4110,4110,4100,4100,40984
+20200911,1022,4105,4105,4100,4105,785077
+20200911,1023,4105,4115,4105,4115,520572
+20200911,1024,4110,4115,4110,4110,88030
+20200911,1025,4110,4120,4110,4115,634797
+20200911,1026,4115,4120,4110,4115,235159
+20200911,1027,4115,4120,4115,4120,563325
+20200911,1028,4120,4120,4115,4120,47844
+20200911,1029,4120,4125,4115,4115,748371
+20200911,1030,4120,4120,4115,4115,305047
+20200911,1031,4120,4120,4110,4115,263291
+20200911,1032,4120,4130,4115,4130,929217
+20200911,1033,4130,4135,4120,4125,1176810
+20200911,1034,4120,4125,4115,4120,95196
+20200911,1035,4115,4120,4110,4110,573525
+20200911,1036,4115,4115,4110,4115,152746
+20200911,1037,4115,4115,4110,4115,190417
+20200911,1038,4115,4120,4110,4115,218195
+20200911,1039,4115,4125,4115,4120,343004
+20200911,1040,4120,4130,4120,4125,654817
+20200911,1041,4125,4130,4120,4125,420610
+20200911,1042,4125,4130,4120,4125,200360
+20200911,1043,4125,4130,4120,4130,178468
+20200911,1044,4125,4130,4125,4130,462109
+20200911,1045,4125,4135,4125,4135,1659360
+20200911,1046,4135,4145,4135,4145,1290518
+20200911,1047,4145,4145,4140,4145,811856
+20200911,1048,4140,4145,4130,4140,693934
+20200911,1049,4140,4150,4135,4145,1625930
+20200911,1050,4145,4145,4130,4135,456032
+20200911,1051,4135,4140,4130,4135,325819
+20200911,1052,4135,4140,4130,4135,231680
+20200911,1053,4130,4135,4130,4135,151335
+20200911,1054,4135,4140,4130,4135,727059
+20200911,1055,4135,4140,4130,4135,128210
+20200911,1056,4140,4140,4130,4130,595263
+20200911,1057,4130,4135,4125,4130,884276
+20200911,1058,4130,4135,4125,4130,559423
+20200911,1059,4130,4130,4125,4125,235500
+20200911,1100,4125,4130,4125,4125,54946
+20200911,1101,4130,4130,4125,4130,40641
+20200911,1102,4125,4135,4125,4135,303063
+20200911,1103,4135,4135,4130,4135,48141
+20200911,1104,4135,4140,4130,4140,1077200
+20200911,1105,4135,4140,4130,4135,206095
+20200911,1106,4135,4135,4125,4130,376190
+20200911,1107,4130,4130,4120,4125,548455
+20200911,1108,4125,4130,4125,4130,160424
+20200911,1109,4125,4130,4125,4125,24905
+20200911,1110,4125,4130,4120,4125,212383
+20200911,1111,4130,4130,4120,4120,56286
+20200911,1112,4120,4125,4115,4120,608803
+20200911,1113,4120,4125,4115,4120,175950
+20200911,1114,4120,4125,4115,4120,146606
+20200911,1115,4115,4120,4115,4120,232719
+20200911,1116,4125,4125,4120,4120,74343
+20200911,1117,4120,4125,4120,4125,21788
+20200911,1118,4125,4125,4115,4120,79060
+20200911,1119,4120,4125,4115,4120,214392
+20200911,1120,4115,4120,4115,4115,72216
+20200911,1121,4120,4125,4115,4125,161150
+20200911,1122,4120,4125,4115,4120,90550
+20200911,1123,4120,4130,4120,4125,331032
+20200911,1124,4130,4130,4120,4125,103927
+20200911,1125,4125,4130,4120,4130,71329
+20200911,1126,4130,4130,4120,4125,119199
+20200911,1127,4125,4130,4125,4125,350112
+20200911,1128,4125,4130,4120,4125,122450
+20200911,1129,4130,4130,4125,4125,18375
+20200911,1130,4125,4130,4125,4125,1201087
+20200911,1131,4130,4135,4125,4130,74724
+20200911,1132,4125,4130,4120,4120,99396
+20200911,1133,4120,4125,4120,4125,653322
+20200911,1134,4125,4125,4115,4115,158028
+20200911,1135,4115,4120,4115,4115,23496
+20200911,1136,4120,4120,4110,4115,674071
+20200911,1137,4115,4120,4115,4115,94268
+20200911,1138,4115,4125,4115,4120,391357
+20200911,1139,4120,4125,4120,4125,34330
+20200911,1140,4120,4125,4120,4120,16179
+20200911,1141,4125,4125,4120,4125,354935
+20200911,1142,4125,4125,4120,4125,188582
+20200911,1143,4125,4125,4120,4120,161506
+20200911,1144,4120,4125,4120,4125,28981
+20200911,1145,4125,4125,4115,4115,204779
+20200911,1146,4120,4125,4115,4120,67348
+20200911,1147,4120,4125,4120,4125,211785
+20200911,1148,4120,4130,4120,4130,80804
+20200911,1149,4130,4130,4125,4125,27013
+20200911,1150,4125,4130,4125,4130,22096
+20200911,1151,4130,4130,4125,4130,9688
+20200911,1152,4130,4130,4125,4130,612279
+20200911,1153,4130,4135,4130,4130,38076
+20200911,1154,4130,4135,4130,4135,65501
+20200911,1155,4135,4140,4130,4140,407239
+20200911,1156,4140,4140,4135,4135,127133
+20200911,1157,4135,4140,4135,4135,49761
+20200911,1158,4135,4140,4135,4135,101504
+20200911,1159,4140,4145,4135,4140,1007807
+20200911,1200,4140,4140,4135,4140,106729
+20200911,1201,4140,4140,4130,4135,117619
+20200911,1202,4135,4135,4125,4130,392171
+20200911,1203,4130,4135,4125,4135,55716
+20200911,1204,4135,4135,4130,4135,28577
+20200911,1205,4135,4135,4125,4130,124690
+20200911,1206,4130,4135,4125,4130,113887
+20200911,1207,4130,4135,4130,4135,16187
+20200911,1208,4130,4135,4130,4130,906763
+20200911,1209,4135,4135,4130,4135,28923
+20200911,1210,4130,4135,4130,4135,9576
+20200911,1211,4135,4135,4130,4130,14503
+20200911,1212,4130,4135,4130,4135,8781
+20200911,1213,4135,4135,4130,4130,6045
+20200911,1214,4135,4135,4130,4135,55284
+20200911,1215,4135,4135,4130,4130,10500
+20200911,1216,4135,4135,4130,4135,284399
+20200911,1217,4130,4140,4130,4140,144565
+20200911,1218,4140,4140,4135,4140,25390
+20200911,1219,4140,4145,4135,4140,562954
+20200911,1220,4145,4145,4140,4140,1383299
+20200911,1221,4145,4145,4140,4140,244402
+20200911,1222,4140,4140,4135,4140,122763
+20200911,1223,4135,4140,4135,4140,45600
+20200911,1224,4135,4145,4135,4140,181337
+20200911,1225,4140,4145,4135,4140,111473
+20200911,1226,4145,4145,4140,4145,249075
+20200911,1227,4145,4150,4140,4150,109909
+20200911,1228,4145,4150,4145,4145,25840
+20200911,1229,4145,4155,4145,4150,1048029
+20200911,1230,4150,4155,4150,4155,211065
+20200911,1231,4155,4160,4150,4155,1033479
+20200911,1232,4155,4155,4150,4150,136093
+20200911,1233,4150,4155,4145,4145,428727
+20200911,1234,4150,4150,4145,4150,321554
+20200911,1235,4145,4150,4140,4145,137371
+20200911,1236,4145,4145,4140,4145,34891
+20200911,1237,4145,4145,4140,4145,26196
+20200911,1238,4140,4145,4140,4145,108522
+20200911,1239,4145,4145,4135,4145,794179
+20200911,1240,4140,4145,4140,4145,20505
+20200911,1241,4145,4145,4140,4140,18564
+20200911,1242,4140,4145,4140,4140,17465
+20200911,1243,4140,4145,4135,4140,226998
+20200911,1244,4135,4140,4135,4140,33723
+20200911,1245,4140,4140,4135,4135,92979
+20200911,1246,4140,4140,4135,4140,17481
+20200911,1247,4140,4145,4135,4145,372581
+20200911,1248,4145,4145,4140,4145,85689
+20200911,1249,4145,4145,4140,4140,10500
+20200911,1250,4145,4145,4140,4145,22289
+20200911,1251,4145,4145,4135,4140,263761
+20200911,1252,4140,4140,4130,4130,586871
+20200911,1253,4135,4140,4130,4140,110111
+20200911,1254,4140,4140,4135,4140,40265
+20200911,1255,4140,4140,4135,4140,6803
+20200911,1256,4140,4140,4135,4140,65829
+20200911,1257,4140,4140,4135,4135,34288
+20200911,1258,4135,4140,4135,4140,44732
+20200911,1259,4135,4140,4135,4140,88453
+20200911,1300,4140,4140,4135,4140,19588
+20200911,1301,4140,4140,4135,4140,532063
+20200911,1302,4135,4140,4135,4140,18851
+20200911,1303,4140,4140,4135,4135,9508
+20200911,1304,4135,4140,4130,4130,539985
+20200911,1305,4130,4135,4130,4130,640663
+20200911,1306,4135,4135,4130,4135,364978
+20200911,1307,4135,4140,4135,4135,200510
+20200911,1308,4140,4140,4135,4140,7475
+20200911,1309,4140,4140,4135,4140,100042
+20200911,1310,4140,4140,4130,4130,43601
+20200911,1311,4135,4135,4130,4130,47893
+20200911,1312,4130,4135,4130,4135,16327
+20200911,1313,4135,4140,4130,4135,243992
+20200911,1314,4135,4140,4135,4135,44067
+20200911,1315,4135,4135,4130,4135,3919
+20200911,1316,4135,4135,4130,4130,3523
+20200911,1317,4130,4135,4130,4130,11866
+20200911,1318,4130,4135,4130,4130,22210
+20200911,1319,4130,4135,4130,4130,19781
+20200911,1320,4135,4135,4130,4130,344989
+20200911,1321,4130,4130,4125,4130,197318
+20200911,1322,4125,4135,4125,4135,61106
+20200911,1323,4130,4135,4130,4135,21842
+20200911,1324,4135,4135,4130,4135,21506
+20200911,1325,4135,4135,4130,4135,84625
+20200911,1326,4135,4135,4125,4125,782337
+20200911,1327,4125,4130,4120,4125,140514
+20200911,1328,4120,4130,4120,4120,353719
+20200911,1329,4125,4130,4120,4130,188000
+20200911,1330,4125,4130,4120,4130,293711
+20200911,1331,4130,4130,4120,4125,1090036
+20200911,1332,4125,4130,4120,4130,21326
+20200911,1333,4130,4130,4125,4130,17475
+20200911,1334,4130,4130,4125,4130,22487
+20200911,1335,4130,4130,4125,4130,21230
+20200911,1336,4130,4130,4125,4125,151951
+20200911,1337,4130,4130,4125,4130,8188
+20200911,1338,4125,4130,4125,4125,4592
+20200911,1339,4130,4130,4125,4125,51393
+20200911,1340,4125,4130,4125,4125,347526
+20200911,1341,4125,4125,4120,4125,30046
+20200911,1342,4120,4125,4115,4120,298291
+20200911,1343,4115,4125,4115,4125,194022
+20200911,1344,4120,4125,4120,4120,20618
+20200911,1345,4120,4125,4115,4120,186550
+20200911,1346,4120,4120,4115,4120,44881
+20200911,1347,4120,4120,4115,4115,21490
+20200911,1348,4120,4120,4115,4115,29415
+20200911,1349,4115,4125,4115,4120,488919
+20200911,1350,4120,4125,4120,4125,120008
+20200911,1351,4125,4125,4120,4120,157943
+20200911,1352,4125,4125,4120,4125,74134
+20200911,1353,4120,4125,4120,4125,21167
+20200911,1354,4125,4125,4120,4125,4048
+20200911,1355,4125,4125,4120,4125,24462
+20200911,1356,4125,4125,4120,4125,22133
+20200911,1357,4120,4125,4120,4120,5012
+20200911,1358,4125,4125,4120,4120,445504
+20200911,1359,4120,4125,4115,4120,125497
+20200911,1400,4120,4125,4120,4125,43018
+20200911,1401,4125,4130,4120,4125,783030
+20200911,1402,4125,4125,4120,4120,56097
+20200911,1403,4120,4125,4120,4120,10267
+20200911,1404,4120,4125,4115,4115,643417
+20200911,1405,4120,4120,4115,4120,20270
+20200911,1406,4120,4120,4110,4115,1131291
+20200911,1407,4115,4120,4110,4120,383637
+20200911,1408,4115,4120,4115,4120,44058
+20200911,1409,4120,4120,4110,4115,304701
+20200911,1410,4115,4120,4110,4115,33274
+20200911,1411,4115,4115,4110,4110,20535
+20200911,1412,4110,4115,4110,4115,44118
+20200911,1413,4110,4115,4110,4110,71576
+20200911,1414,4115,4120,4110,4120,259704
+20200911,1415,4115,4120,4115,4115,154928
+20200911,1416,4115,4115,4110,4110,133703
+20200911,1417,4115,4115,4110,4110,699645
+20200911,1418,4110,4115,4110,4110,127899
+20200911,1419,4110,4115,4110,4115,18343
+20200911,1420,4110,4120,4110,4115,499361
+20200911,1421,4115,4120,4110,4115,50190
+20200911,1422,4115,4115,4110,4115,23404
+20200911,1423,4110,4115,4110,4115,13276
+20200911,1424,4115,4115,4110,4115,139442
+20200911,1425,4115,4120,4115,4120,9598
+20200911,1426,4120,4120,4110,4115,153167
+20200911,1427,4120,4120,4110,4115,28076
+20200911,1428,4120,4120,4115,4115,165154
+20200911,1429,4115,4115,4105,4105,334102
+20200911,1430,4110,4110,4105,4105,75477
+20200911,1431,4110,4110,4100,4105,778323
+20200911,1432,4100,4105,4100,4100,827911
+20200911,1433,4100,4110,4100,4105,532562
+20200911,1434,4105,4105,4100,4100,12710
+20200911,1435,4100,4105,4100,4100,67606
+20200911,1436,4105,4105,4100,4100,110594
+20200911,1437,4100,4105,4095,4100,750377
+20200911,1438,4100,4100,4095,4100,92150
+20200911,1439,4095,4100,4090,4095,1477425
+20200911,1440,4095,4100,4095,4100,122403
+20200911,1441,4100,4100,4090,4090,445760
+20200911,1442,4095,4100,4090,4095,473010
+20200911,1443,4095,4095,4090,4095,317635
+20200911,1444,4090,4095,4090,4095,101072
+20200911,1445,4095,4095,4090,4090,181115
+20200911,1446,4090,4095,4085,4095,561629
+20200911,1447,4095,4095,4090,4090,28129
+20200911,1448,4090,4095,4085,4085,285319
+20200911,1449,4085,4090,4085,4090,62246
+20200911,1450,4090,4090,4080,4080,715712
+20200911,1451,4085,4085,4080,4080,300252
+20200911,1452,4085,4085,4075,4075,482083
+20200911,1453,4080,4080,4075,4080,225935
+20200911,1454,4080,4080,4070,4070,1449397
+20200911,1455,4070,4070,4065,4065,580901
+20200911,1456,4070,4075,4065,4075,1138939
+20200911,1457,4075,4075,4070,4075,275540
+20200911,1458,4075,4075,4070,4075,296892
+20200911,1459,4070,4075,4070,4070,276877
+20200911,1500,4075,4075,4070,4075,111795
+20200911,1501,4075,4080,4070,4080,191057
+20200911,1502,4080,4085,4075,4075,469961
+20200911,1503,4080,4085,4075,4080,183921
+20200911,1504,4085,4085,4075,4075,696663
+20200911,1505,4080,4085,4075,4080,192062
+20200911,1506,4085,4085,4080,4085,47385
+20200911,1507,4085,4090,4080,4085,924139
+20200911,1508,4085,4085,4075,4080,421743
+20200911,1509,4075,4085,4075,4075,145329
+20200911,1510,4080,4080,4075,4080,57587
+20200911,1511,4080,4080,4070,4070,484878
+20200911,1512,4075,4080,4070,4080,481907
+20200911,1513,4080,4085,4075,4080,518008
+20200911,1514,4080,4085,4075,4080,247048
+20200911,1515,4080,4085,4075,4080,105361
+20200911,1516,4080,4080,4075,4075,718901
+20200911,1517,4075,4080,4075,4080,213870
+20200911,1518,4075,4080,4075,4075,837660
+20200911,1519,4075,4080,4070,4075,224105
+20200911,1520,4075,4075,4070,4070,812489
+20200911,1530,4065,4065,4065,4065,1855336