init

resources/hts/252670_20200914.csv

@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20200914,0901,4005,4010,3995,4000,4710376
+20200914,0902,4000,4000,3985,3995,2312594
+20200914,0903,3995,4000,3990,4000,1076851
+20200914,0904,4000,4005,3995,4000,1227161
+20200914,0905,4000,4000,3985,3990,2323195
+20200914,0906,3990,3995,3975,3995,1903017
+20200914,0907,3995,4000,3990,4000,670446
+20200914,0908,4000,4010,3995,4010,1630169
+20200914,0909,4010,4015,4005,4010,1212092
+20200914,0910,4010,4010,4000,4005,333581
+20200914,0911,4005,4010,4000,4000,971745
+20200914,0912,4000,4000,3990,4000,487201
+20200914,0913,3995,4000,3985,3995,1008975
+20200914,0914,3990,4000,3990,3995,318408
+20200914,0915,3995,4010,3990,4005,873396
+20200914,0916,4010,4015,4005,4010,872167
+20200914,0917,4010,4015,4000,4005,1114645
+20200914,0918,4005,4015,4005,4010,383369
+20200914,0919,4010,4015,4000,4005,448928
+20200914,0920,4000,4010,4000,4005,188784
+20200914,0921,4005,4010,4000,4000,658842
+20200914,0922,4000,4005,3995,3995,545639
+20200914,0923,4000,4010,3995,4005,1724620
+20200914,0924,4005,4010,4000,4010,819713
+20200914,0925,4010,4015,4005,4010,284018
+20200914,0926,4010,4015,4005,4010,241264
+20200914,0927,4010,4020,4010,4015,879281
+20200914,0928,4015,4020,4015,4020,425239
+20200914,0929,4020,4020,4005,4015,986800
+20200914,0930,4015,4015,4005,4010,173713
+20200914,0931,4010,4020,4010,4015,624309
+20200914,0932,4015,4020,4010,4015,102371
+20200914,0933,4010,4015,4005,4015,233469
+20200914,0934,4010,4020,4010,4010,550752
+20200914,0935,4010,4015,4005,4010,521420
+20200914,0936,4010,4010,3995,4000,2078147
+20200914,0937,3995,4000,3990,4000,1014545
+20200914,0938,4000,4000,3995,4000,144129
+20200914,0939,3995,4000,3995,3995,64796
+20200914,0940,3995,4000,3990,4000,734186
+20200914,0941,3995,4000,3985,3990,1882776
+20200914,0942,3990,3995,3985,3990,733374
+20200914,0943,3990,3995,3985,3995,1364964
+20200914,0944,3995,3995,3985,3990,466403
+20200914,0945,3985,3995,3985,3990,331470
+20200914,0946,3990,3995,3990,3990,382544
+20200914,0947,3990,3995,3985,3990,300382
+20200914,0948,3990,3995,3985,3990,270229
+20200914,0949,3995,3995,3985,3995,343929
+20200914,0950,3995,3995,3985,3990,340194
+20200914,0951,3995,3995,3985,3990,138458
+20200914,0952,3985,3995,3985,3995,354831
+20200914,0953,3995,3995,3990,3990,109524
+20200914,0954,3990,3995,3985,3995,164102
+20200914,0955,3995,3995,3985,3990,438942
+20200914,0956,3990,3990,3985,3990,75386
+20200914,0957,3990,3995,3985,3990,347899
+20200914,0958,3990,3995,3985,3990,95716
+20200914,0959,3995,3995,3990,3995,74063
+20200914,1000,3990,4000,3990,4000,710883
+20200914,1001,4000,4005,3995,4000,509696
+20200914,1002,4000,4000,3995,4000,29650
+20200914,1003,4000,4000,3990,3990,728055
+20200914,1004,3990,3995,3985,3995,274075
+20200914,1005,3990,3995,3990,3990,332691
+20200914,1006,3990,3990,3985,3990,669186
+20200914,1007,3990,3990,3980,3980,1476718
+20200914,1008,3980,3985,3970,3975,4149504
+20200914,1009,3975,3975,3970,3975,363904
+20200914,1010,3975,3980,3970,3975,679197
+20200914,1011,3980,3980,3970,3980,776179
+20200914,1012,3980,3980,3975,3980,69138
+20200914,1013,3980,3980,3975,3980,61283
+20200914,1014,3975,3980,3975,3980,417380
+20200914,1015,3980,3980,3975,3980,158286
+20200914,1016,3980,3980,3975,3980,995561
+20200914,1017,3980,3980,3975,3980,197590
+20200914,1018,3980,3980,3975,3980,247067
+20200914,1019,3980,3980,3975,3980,449382
+20200914,1020,3980,3985,3980,3985,134295
+20200914,1021,3985,3985,3980,3985,393507
+20200914,1022,3985,3990,3980,3985,565397
+20200914,1023,3985,3985,3980,3985,151768
+20200914,1024,3980,3990,3980,3990,955492
+20200914,1025,3990,3990,3985,3990,25514
+20200914,1026,3990,3990,3985,3990,63138
+20200914,1027,3990,3990,3985,3985,693784
+20200914,1028,3985,3990,3985,3985,36386
+20200914,1029,3985,3990,3985,3990,15556
+20200914,1030,3990,3990,3985,3985,137130
+20200914,1031,3990,3990,3980,3985,333152
+20200914,1032,3985,3990,3975,3975,1223045
+20200914,1033,3980,3980,3975,3975,554907
+20200914,1034,3975,3980,3970,3980,423197
+20200914,1035,3980,3980,3970,3975,393359
+20200914,1036,3975,3980,3970,3970,285710
+20200914,1037,3975,3980,3970,3975,1213371
+20200914,1038,3970,3975,3970,3970,1684680
+20200914,1039,3970,3975,3965,3975,426300
+20200914,1040,3975,3975,3965,3970,408408
+20200914,1041,3970,3970,3965,3970,74106
+20200914,1042,3970,3970,3965,3965,80731
+20200914,1043,3970,3970,3965,3970,622695
+20200914,1044,3970,3970,3960,3965,1051190
+20200914,1045,3960,3970,3960,3960,445018
+20200914,1046,3965,3965,3960,3965,147278
+20200914,1047,3965,3970,3960,3965,404322
+20200914,1048,3965,3965,3955,3960,1930520
+20200914,1049,3965,3965,3955,3960,1160225
+20200914,1050,3955,3960,3955,3960,211473
+20200914,1051,3960,3960,3955,3960,159378
+20200914,1052,3960,3960,3955,3960,174271
+20200914,1053,3960,3960,3955,3960,114171
+20200914,1054,3960,3960,3955,3960,1530711
+20200914,1055,3960,3960,3955,3960,170581
+20200914,1056,3960,3960,3955,3960,54099
+20200914,1057,3960,3960,3955,3960,86140
+20200914,1058,3960,3960,3950,3950,1034282
+20200914,1059,3950,3955,3950,3955,95857
+20200914,1100,3955,3955,3950,3955,180653
+20200914,1101,3955,3960,3950,3955,399246
+20200914,1102,3955,3960,3955,3955,720873
+20200914,1103,3955,3960,3950,3960,115533
+20200914,1104,3960,3960,3955,3960,61946
+20200914,1105,3955,3960,3955,3960,408695
+20200914,1106,3960,3960,3955,3955,519602
+20200914,1107,3960,3965,3960,3960,572717
+20200914,1108,3960,3965,3955,3955,148545
+20200914,1109,3960,3960,3955,3960,60018
+20200914,1110,3960,3960,3955,3960,63243
+20200914,1111,3960,3960,3955,3955,60456
+20200914,1112,3960,3960,3955,3955,39736
+20200914,1113,3960,3960,3955,3960,61663
+20200914,1114,3960,3960,3955,3960,32539
+20200914,1115,3960,3960,3955,3955,431333
+20200914,1116,3960,3960,3955,3955,610701
+20200914,1117,3955,3960,3950,3960,188211
+20200914,1118,3960,3960,3950,3955,151416
+20200914,1119,3955,3960,3955,3955,126511
+20200914,1120,3955,3960,3955,3960,41988
+20200914,1121,3960,3960,3955,3955,36373
+20200914,1122,3955,3960,3955,3960,39557
+20200914,1123,3960,3960,3950,3955,496062
+20200914,1124,3960,3960,3950,3955,240741
+20200914,1125,3955,3955,3950,3955,78649
+20200914,1126,3960,3960,3950,3955,97955
+20200914,1127,3955,3960,3950,3955,80568
+20200914,1128,3955,3960,3955,3960,24934
+20200914,1129,3960,3960,3955,3960,11476
+20200914,1130,3960,3960,3955,3960,36255
+20200914,1131,3960,3960,3955,3960,27019
+20200914,1132,3960,3960,3955,3960,117504
+20200914,1133,3960,3965,3955,3965,407187
+20200914,1134,3965,3965,3960,3965,343301
+20200914,1135,3960,3965,3960,3965,354273
+20200914,1136,3965,3965,3955,3960,441356
+20200914,1137,3960,3965,3960,3960,132971
+20200914,1138,3960,3960,3955,3955,56935
+20200914,1139,3960,3965,3960,3965,119964
+20200914,1140,3965,3965,3960,3965,24039
+20200914,1141,3965,3965,3960,3965,17060
+20200914,1142,3965,3965,3960,3965,45959
+20200914,1143,3965,3965,3960,3965,41637
+20200914,1144,3965,3965,3960,3965,14587
+20200914,1145,3965,3965,3960,3965,27807
+20200914,1146,3965,3965,3960,3965,22423
+20200914,1147,3965,3970,3965,3965,900892
+20200914,1148,3970,3970,3960,3970,182617
+20200914,1149,3965,3970,3965,3965,83950
+20200914,1150,3965,3970,3965,3970,18439
+20200914,1151,3970,3970,3965,3970,19198
+20200914,1152,3970,3970,3965,3970,17764
+20200914,1153,3970,3970,3965,3965,77361
+20200914,1154,3970,3970,3960,3970,268941
+20200914,1155,3970,3970,3960,3960,74386
+20200914,1156,3965,3965,3960,3965,39904
+20200914,1157,3965,3970,3960,3965,258713
+20200914,1158,3965,3970,3960,3970,58452
+20200914,1159,3970,3970,3965,3970,12504
+20200914,1200,3965,3975,3965,3970,1370100
+20200914,1201,3970,3975,3965,3970,423248
+20200914,1202,3970,3970,3965,3970,28987
+20200914,1203,3970,3970,3965,3965,22526
+20200914,1204,3970,3970,3965,3970,41916
+20200914,1205,3970,3975,3965,3970,205089
+20200914,1206,3970,3975,3965,3970,128355
+20200914,1207,3970,3975,3965,3970,209242
+20200914,1208,3975,3975,3965,3970,196920
+20200914,1209,3970,3975,3970,3970,21075
+20200914,1210,3970,3970,3965,3970,30313
+20200914,1211,3970,3970,3965,3970,17738
+20200914,1212,3965,3970,3965,3970,191857
+20200914,1213,3970,3970,3965,3970,22411
+20200914,1214,3970,3970,3965,3965,26394
+20200914,1215,3970,3970,3965,3970,10894
+20200914,1216,3970,3970,3965,3965,433539
+20200914,1217,3960,3965,3960,3960,44904
+20200914,1218,3965,3965,3960,3965,40192
+20200914,1219,3965,3965,3960,3965,899886
+20200914,1220,3965,3970,3960,3970,281384
+20200914,1221,3970,3970,3960,3965,300336
+20200914,1222,3965,3965,3960,3965,146828
+20200914,1223,3965,3965,3960,3965,14989
+20200914,1224,3965,3970,3960,3965,173370
+20200914,1225,3965,3970,3960,3965,55635
+20200914,1226,3970,3970,3965,3965,95052
+20200914,1227,3970,3970,3965,3970,517134
+20200914,1228,3970,3980,3970,3975,1113809
+20200914,1229,3980,3980,3975,3980,755440
+20200914,1230,3980,3980,3970,3970,252820
+20200914,1231,3975,3975,3970,3975,12009
+20200914,1232,3975,3975,3965,3970,519374
+20200914,1233,3970,3970,3965,3970,69465
+20200914,1234,3975,3975,3970,3970,203952
+20200914,1235,3975,3975,3970,3975,15315
+20200914,1236,3975,3975,3970,3975,21797
+20200914,1237,3975,3975,3970,3970,552295
+20200914,1238,3975,3975,3970,3975,141275
+20200914,1239,3975,3980,3975,3975,358923
+20200914,1240,3975,3980,3975,3980,62035
+20200914,1241,3980,3980,3975,3980,1373431
+20200914,1242,3980,3985,3975,3980,290060
+20200914,1243,3980,3985,3975,3980,155307
+20200914,1244,3980,3985,3980,3985,34163
+20200914,1245,3985,3990,3980,3985,1157054
+20200914,1246,3990,3990,3980,3985,231039
+20200914,1247,3980,3985,3980,3985,35033
+20200914,1248,3980,3985,3980,3980,41739
+20200914,1249,3985,3985,3980,3985,39098
+20200914,1250,3985,3985,3980,3985,214657
+20200914,1251,3985,3985,3980,3985,23412
+20200914,1252,3980,3985,3980,3980,25165
+20200914,1253,3985,3985,3980,3980,620652
+20200914,1254,3980,3985,3980,3980,73308
+20200914,1255,3980,3985,3980,3985,41430
+20200914,1256,3985,3985,3980,3985,92172
+20200914,1257,3985,3985,3980,3980,497378
+20200914,1258,3980,3985,3975,3980,280916
+20200914,1259,3980,3980,3975,3980,41187
+20200914,1300,3975,3985,3975,3980,545654
+20200914,1301,3985,3985,3975,3980,232292
+20200914,1302,3980,3980,3975,3975,3455
+20200914,1303,3980,3985,3980,3985,227368
+20200914,1304,3980,3985,3975,3980,171333
+20200914,1305,3980,3980,3975,3980,19673
+20200914,1306,3980,3985,3975,3980,458161
+20200914,1307,3980,3980,3975,3980,17130
+20200914,1308,3980,3985,3975,3980,108694
+20200914,1309,3980,3985,3980,3985,24994
+20200914,1310,3985,3990,3980,3985,805405
+20200914,1311,3985,3985,3980,3980,55695
+20200914,1312,3985,3985,3975,3980,286996
+20200914,1313,3980,3985,3975,3980,149033
+20200914,1314,3980,3980,3975,3975,28524
+20200914,1315,3980,3980,3975,3980,9486
+20200914,1316,3980,3980,3975,3980,11905
+20200914,1317,3980,3980,3970,3975,444657
+20200914,1318,3975,3975,3970,3970,24591
+20200914,1319,3975,3975,3970,3975,74299
+20200914,1320,3970,3975,3970,3975,87321
+20200914,1321,3975,3975,3970,3975,30046
+20200914,1322,3975,3975,3970,3975,460229
+20200914,1323,3975,3975,3970,3975,51416
+20200914,1324,3975,3980,3975,3980,63541
+20200914,1325,3980,3980,3975,3975,138170
+20200914,1326,3975,3980,3970,3975,350268
+20200914,1327,3975,3975,3975,3975,200380
+20200914,1328,3975,3975,3970,3975,4543
+20200914,1329,3975,3975,3970,3975,6061
+20200914,1330,3970,3975,3970,3970,47652
+20200914,1331,3975,3975,3965,3970,785291
+20200914,1332,3970,3975,3965,3970,478826
+20200914,1333,3970,3975,3970,3970,15128
+20200914,1334,3970,3975,3970,3970,247938
+20200914,1335,3970,3975,3965,3970,458752
+20200914,1336,3970,3975,3965,3975,160456
+20200914,1337,3970,3975,3970,3970,51199
+20200914,1338,3975,3975,3965,3970,107730
+20200914,1339,3970,3975,3970,3970,17527
+20200914,1340,3970,3975,3970,3970,21232
+20200914,1341,3975,3975,3965,3970,199402
+20200914,1342,3970,3975,3965,3970,51804
+20200914,1343,3975,3975,3970,3975,24872
+20200914,1344,3970,3975,3970,3975,32090
+20200914,1345,3975,3975,3970,3975,124147
+20200914,1346,3975,3975,3970,3975,13335
+20200914,1347,3975,3975,3970,3975,59445
+20200914,1348,3975,3980,3970,3980,525870
+20200914,1349,3980,3980,3970,3975,400029
+20200914,1350,3975,3980,3975,3980,48124
+20200914,1351,3980,3980,3975,3980,8564
+20200914,1352,3980,3980,3970,3975,235908
+20200914,1353,3975,3980,3970,3975,88733
+20200914,1354,3970,3975,3970,3970,48550
+20200914,1355,3975,3975,3970,3975,9381
+20200914,1356,3975,3975,3970,3970,21423
+20200914,1357,3975,3975,3965,3970,526088
+20200914,1358,3970,3975,3965,3975,238659
+20200914,1359,3975,3975,3970,3970,509429
+20200914,1400,3970,3975,3965,3965,153354
+20200914,1401,3970,3970,3965,3970,246364
+20200914,1402,3970,3975,3965,3965,147620
+20200914,1403,3970,3970,3965,3970,12042
+20200914,1404,3970,3970,3965,3965,37492
+20200914,1405,3970,3970,3960,3965,899333
+20200914,1406,3965,3970,3960,3965,1169142
+20200914,1407,3965,3970,3960,3965,131290
+20200914,1408,3965,3965,3960,3965,101999
+20200914,1409,3965,3965,3960,3960,105757
+20200914,1410,3960,3965,3960,3960,43573
+20200914,1411,3965,3965,3960,3965,91194
+20200914,1412,3965,3965,3960,3960,48181
+20200914,1413,3965,3965,3960,3965,70450
+20200914,1414,3965,3965,3960,3960,556953
+20200914,1415,3960,3965,3955,3960,1828149
+20200914,1416,3965,3965,3960,3965,417112
+20200914,1417,3965,3965,3960,3960,302846
+20200914,1418,3960,3965,3955,3965,390993
+20200914,1419,3960,3965,3960,3965,65185
+20200914,1420,3965,3965,3960,3965,26647
+20200914,1421,3965,3970,3960,3965,602128
+20200914,1422,3965,3965,3960,3965,60518
+20200914,1423,3965,3970,3960,3965,84591
+20200914,1424,3965,3965,3960,3965,29147
+20200914,1425,3965,3965,3960,3965,18032
+20200914,1426,3965,3965,3960,3965,25295
+20200914,1427,3965,3965,3960,3960,242902
+20200914,1428,3965,3965,3960,3960,86111
+20200914,1429,3965,3965,3960,3965,28938
+20200914,1430,3965,3970,3965,3965,79218
+20200914,1431,3965,3970,3960,3965,229588
+20200914,1432,3965,3970,3965,3965,17528
+20200914,1433,3970,3975,3965,3970,668020
+20200914,1434,3975,3980,3965,3970,736241
+20200914,1435,3970,3975,3970,3975,13812
+20200914,1436,3975,3975,3970,3970,87668
+20200914,1437,3970,3975,3965,3965,332352
+20200914,1438,3965,3970,3960,3965,281660
+20200914,1439,3965,3965,3960,3960,119673
+20200914,1440,3965,3965,3960,3960,68550
+20200914,1441,3965,3965,3960,3965,32849
+20200914,1442,3965,3965,3960,3960,56472
+20200914,1443,3965,3965,3960,3965,8478
+20200914,1444,3965,3965,3960,3965,117096
+20200914,1445,3960,3965,3960,3965,55253
+20200914,1446,3965,3965,3960,3960,79528
+20200914,1447,3965,3965,3960,3965,402023
+20200914,1448,3965,3970,3960,3965,215892
+20200914,1449,3965,3970,3965,3970,14425
+20200914,1450,3970,3970,3965,3965,665983
+20200914,1451,3965,3970,3965,3970,158214
+20200914,1452,3970,3970,3960,3965,160792
+20200914,1453,3965,3970,3960,3965,164834
+20200914,1454,3965,3965,3960,3965,175656
+20200914,1455,3965,3965,3960,3960,65826
+20200914,1456,3965,3970,3960,3965,625713
+20200914,1457,3965,3970,3965,3965,34447
+20200914,1458,3965,3970,3965,3965,59139
+20200914,1459,3965,3970,3965,3965,20548
+20200914,1500,3965,3970,3965,3970,57484
+20200914,1501,3970,3970,3965,3965,18015
+20200914,1502,3965,3970,3965,3965,107304
+20200914,1503,3965,3970,3965,3970,88453
+20200914,1504,3970,3970,3965,3970,14645
+20200914,1505,3965,3970,3965,3970,47434
+20200914,1506,3965,3970,3965,3965,13630
+20200914,1507,3965,3970,3965,3965,42941
+20200914,1508,3965,3975,3965,3970,1254586
+20200914,1509,3970,3975,3970,3970,312587
+20200914,1510,3975,3975,3965,3975,301103
+20200914,1511,3975,3975,3970,3970,64560
+20200914,1512,3975,3975,3970,3975,453664
+20200914,1513,3970,3975,3970,3970,43098
+20200914,1514,3970,3975,3970,3975,50948
+20200914,1515,3970,3975,3965,3970,606895
+20200914,1516,3970,3975,3965,3970,513378
+20200914,1517,3970,3975,3970,3975,304440
+20200914,1518,3970,3975,3965,3970,214088
+20200914,1519,3965,3970,3965,3970,710808
+20200914,1520,3970,3970,3965,3965,235254
+20200914,1530,3960,3960,3960,3960,2130902