init

resources/hts/252670_20200917.csv

@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20200917,0901,3940,3950,3940,3950,2150489
+20200917,0902,3945,3950,3940,3945,372079
+20200917,0903,3945,3955,3945,3950,1497397
+20200917,0904,3945,3950,3935,3935,954176
+20200917,0905,3940,3940,3930,3935,1123718
+20200917,0906,3940,3945,3930,3940,475063
+20200917,0907,3940,3950,3940,3950,603386
+20200917,0908,3950,3950,3940,3940,445138
+20200917,0909,3940,3950,3940,3950,954789
+20200917,0910,3950,3955,3945,3955,316753
+20200917,0911,3955,3955,3945,3950,724801
+20200917,0912,3955,3960,3950,3960,820854
+20200917,0913,3960,3960,3955,3960,896585
+20200917,0914,3960,3965,3955,3960,700212
+20200917,0915,3965,3975,3960,3975,1642558
+20200917,0916,3975,3980,3970,3980,1273402
+20200917,0917,3980,3980,3970,3970,1110164
+20200917,0918,3970,3975,3965,3970,802257
+20200917,0919,3965,3970,3955,3960,703691
+20200917,0920,3960,3965,3955,3955,1394516
+20200917,0921,3960,3960,3955,3960,699218
+20200917,0922,3960,3970,3955,3970,1555168
+20200917,0923,3970,3985,3965,3980,2341688
+20200917,0924,3980,3990,3980,3985,1592678
+20200917,0925,3985,3990,3985,3985,641952
+20200917,0926,3985,3990,3980,3985,450859
+20200917,0927,3985,3985,3980,3985,1191009
+20200917,0928,3985,4000,3980,3995,2615623
+20200917,0929,4000,4000,3985,3985,822154
+20200917,0930,3990,3995,3985,3990,1179636
+20200917,0931,3990,4000,3990,3995,1384342
+20200917,0932,4000,4000,3990,3995,1923113
+20200917,0933,3995,4000,3990,3995,674069
+20200917,0934,3995,4000,3990,4000,516656
+20200917,0935,3995,4005,3995,4000,1382167
+20200917,0936,4005,4005,3995,3995,626027
+20200917,0937,4000,4000,3990,4000,868269
+20200917,0938,4000,4000,3990,3995,271644
+20200917,0939,3995,4000,3995,3995,133851
+20200917,0940,3995,4000,3990,3995,313373
+20200917,0941,3995,4000,3985,3985,917688
+20200917,0942,3985,3990,3985,3985,709426
+20200917,0943,3985,3995,3985,3990,687669
+20200917,0944,3985,3990,3980,3980,830544
+20200917,0945,3980,3990,3980,3985,295554
+20200917,0946,3990,3995,3985,3990,632173
+20200917,0947,3995,3995,3985,3990,445084
+20200917,0948,3990,4000,3990,3995,862948
+20200917,0949,3995,4000,3995,3995,227275
+20200917,0950,3995,4000,3990,3995,666802
+20200917,0951,3995,4000,3990,4000,152073
+20200917,0952,4000,4000,3990,3995,242101
+20200917,0953,3990,3995,3985,3985,331093
+20200917,0954,3990,3990,3975,3980,859342
+20200917,0955,3980,3985,3975,3980,441269
+20200917,0956,3980,3985,3980,3985,335134
+20200917,0957,3985,3985,3975,3980,347011
+20200917,0958,3980,3985,3975,3985,88439
+20200917,0959,3985,3985,3975,3980,730331
+20200917,1000,3980,3985,3975,3975,202193
+20200917,1001,3980,3980,3970,3975,944049
+20200917,1002,3975,3980,3975,3980,291725
+20200917,1003,3975,3980,3975,3975,248682
+20200917,1004,3970,3975,3965,3970,1292932
+20200917,1005,3970,3970,3965,3970,591313
+20200917,1006,3975,3980,3970,3980,1041253
+20200917,1007,3975,3980,3970,3975,361406
+20200917,1008,3980,3985,3975,3985,986470
+20200917,1009,3985,3985,3975,3975,728703
+20200917,1010,3980,3980,3970,3975,404508
+20200917,1011,3975,3975,3970,3975,28754
+20200917,1012,3975,3980,3970,3975,405396
+20200917,1013,3970,3975,3965,3970,490758
+20200917,1014,3970,3970,3965,3965,88680
+20200917,1015,3970,3970,3965,3970,180561
+20200917,1016,3970,3970,3960,3965,640657
+20200917,1017,3965,3970,3960,3965,381222
+20200917,1018,3960,3965,3960,3960,123862
+20200917,1019,3960,3965,3955,3960,1439418
+20200917,1020,3965,3965,3960,3960,241249
+20200917,1021,3965,3965,3960,3965,106830
+20200917,1022,3960,3965,3960,3965,52417
+20200917,1023,3965,3965,3955,3960,696277
+20200917,1024,3960,3970,3955,3965,847718
+20200917,1025,3970,3970,3960,3970,229832
+20200917,1026,3970,3970,3965,3970,307252
+20200917,1027,3965,3970,3960,3965,407062
+20200917,1028,3960,3965,3960,3960,56864
+20200917,1029,3960,3970,3960,3970,136636
+20200917,1030,3970,3975,3965,3970,853175
+20200917,1031,3975,3975,3960,3960,370301
+20200917,1032,3965,3965,3955,3960,426242
+20200917,1033,3960,3960,3950,3955,927143
+20200917,1034,3955,3955,3950,3950,277862
+20200917,1035,3950,3955,3950,3955,109350
+20200917,1036,3955,3960,3950,3955,1024834
+20200917,1037,3955,3960,3950,3955,165623
+20200917,1038,3955,3955,3950,3955,491847
+20200917,1039,3955,3955,3950,3955,36291
+20200917,1040,3955,3955,3950,3950,253357
+20200917,1041,3955,3960,3950,3955,383677
+20200917,1042,3960,3960,3955,3960,706087
+20200917,1043,3960,3965,3955,3965,151312
+20200917,1044,3965,3965,3960,3965,221072
+20200917,1045,3965,3970,3965,3970,429003
+20200917,1046,3970,3970,3965,3965,522040
+20200917,1047,3965,3975,3965,3975,745729
+20200917,1048,3975,3975,3970,3975,77814
+20200917,1049,3975,3980,3970,3975,800920
+20200917,1050,3975,3980,3975,3980,100452
+20200917,1051,3980,3985,3975,3980,1173664
+20200917,1052,3980,3985,3980,3985,137271
+20200917,1053,3985,3985,3980,3980,422058
+20200917,1054,3980,3980,3975,3975,242666
+20200917,1055,3980,3980,3975,3980,34037
+20200917,1056,3980,3990,3975,3985,1377094
+20200917,1057,3985,3990,3980,3990,617665
+20200917,1058,3985,3995,3985,3990,924411
+20200917,1059,3990,3995,3985,3990,752111
+20200917,1100,3985,3995,3985,3990,622033
+20200917,1101,3995,3995,3985,3995,143213
+20200917,1102,3995,4000,3990,3995,1345927
+20200917,1103,3995,4000,3990,3995,375154
+20200917,1104,3995,4000,3995,3995,227083
+20200917,1105,4000,4000,3995,4000,124874
+20200917,1106,4000,4000,3990,3990,387197
+20200917,1107,3990,3995,3990,3990,174789
+20200917,1108,3990,3995,3990,3990,462191
+20200917,1109,3990,3995,3990,3995,36441
+20200917,1110,3990,3995,3990,3995,380594
+20200917,1111,3995,3995,3990,3990,155159
+20200917,1112,3990,3995,3985,3985,532954
+20200917,1113,3985,3985,3980,3985,370965
+20200917,1114,3985,3990,3980,3990,733430
+20200917,1115,3990,3990,3980,3985,214010
+20200917,1116,3990,3995,3985,3990,655568
+20200917,1117,3990,3990,3985,3990,37720
+20200917,1118,3990,3990,3985,3990,21192
+20200917,1119,3990,3990,3985,3990,18477
+20200917,1120,3990,3995,3985,3990,468610
+20200917,1121,3995,3995,3990,3990,265629
+20200917,1122,3990,3990,3985,3990,12905
+20200917,1123,3990,3990,3985,3990,181144
+20200917,1124,3990,3990,3985,3990,31361
+20200917,1125,3990,3990,3985,3990,26805
+20200917,1126,3990,3995,3985,3995,323168
+20200917,1127,3990,3995,3990,3995,150344
+20200917,1128,3990,3995,3990,3990,57866
+20200917,1129,3990,3995,3985,3990,273136
+20200917,1130,3985,3990,3985,3990,85804
+20200917,1131,3990,3990,3980,3985,427543
+20200917,1132,3985,3990,3980,3985,312395
+20200917,1133,3985,3990,3985,3985,411645
+20200917,1134,3985,3985,3980,3985,58775
+20200917,1135,3985,3985,3980,3985,96911
+20200917,1136,3985,3985,3980,3985,16529
+20200917,1137,3985,3985,3980,3980,46101
+20200917,1138,3980,3985,3980,3985,21026
+20200917,1139,3980,3985,3980,3980,31393
+20200917,1140,3985,3985,3980,3980,47944
+20200917,1141,3985,3985,3980,3985,39773
+20200917,1142,3985,3985,3980,3985,11742
+20200917,1143,3985,3990,3985,3990,216531
+20200917,1144,3990,3990,3985,3990,29147
+20200917,1145,3990,3990,3985,3990,26799
+20200917,1146,3990,3995,3985,3995,539641
+20200917,1147,3995,4000,3990,3995,806960
+20200917,1148,3995,4000,3995,4000,76586
+20200917,1149,4000,4005,3995,4005,1536712
+20200917,1150,4005,4005,3995,4000,772557
+20200917,1151,4000,4005,3995,4005,299676
+20200917,1152,4005,4010,4000,4010,1056667
+20200917,1153,4010,4010,4005,4010,386228
+20200917,1154,4010,4015,4005,4010,813807
+20200917,1155,4010,4015,4010,4015,155689
+20200917,1156,4015,4015,4005,4010,567374
+20200917,1157,4010,4015,4005,4010,1109155
+20200917,1158,4010,4015,4005,4010,444341
+20200917,1159,4010,4015,4005,4010,774977
+20200917,1200,4010,4015,4005,4010,343256
+20200917,1201,4010,4015,4005,4010,187144
+20200917,1202,4010,4015,4005,4010,246136
+20200917,1203,4010,4010,4000,4000,390075
+20200917,1204,4000,4005,4000,4000,98200
+20200917,1205,4000,4005,4000,4005,66975
+20200917,1206,4005,4005,4000,4005,25659
+20200917,1207,4005,4005,4000,4000,492257
+20200917,1208,4005,4010,4000,4010,144950
+20200917,1209,4005,4010,4005,4010,25904
+20200917,1210,4010,4010,4005,4005,116045
+20200917,1211,4010,4020,4005,4010,1333034
+20200917,1212,4015,4020,4010,4015,495268
+20200917,1213,4015,4020,4015,4020,54358
+20200917,1214,4015,4025,4015,4025,974977
+20200917,1215,4020,4025,4020,4020,412338
+20200917,1216,4025,4025,4020,4020,767593
+20200917,1217,4025,4030,4020,4025,790993
+20200917,1218,4025,4030,4020,4025,1308426
+20200917,1219,4025,4025,4020,4025,116228
+20200917,1220,4025,4030,4020,4030,680552
+20200917,1221,4025,4035,4025,4035,1179975
+20200917,1222,4035,4035,4025,4025,546438
+20200917,1223,4025,4030,4020,4020,321677
+20200917,1224,4025,4025,4020,4025,119888
+20200917,1225,4025,4025,4020,4025,142839
+20200917,1226,4025,4030,4020,4030,364615
+20200917,1227,4030,4035,4025,4030,381120
+20200917,1228,4030,4035,4030,4035,77646
+20200917,1229,4035,4040,4030,4040,798344
+20200917,1230,4040,4040,4035,4040,181825
+20200917,1231,4040,4040,4035,4040,374376
+20200917,1232,4040,4040,4025,4025,982283
+20200917,1233,4030,4035,4025,4030,591739
+20200917,1234,4030,4035,4025,4030,1088459
+20200917,1235,4030,4040,4030,4035,442258
+20200917,1236,4040,4040,4035,4040,72723
+20200917,1237,4035,4045,4035,4040,927056
+20200917,1238,4040,4045,4035,4045,409116
+20200917,1239,4045,4045,4035,4040,1158345
+20200917,1240,4040,4045,4030,4035,468554
+20200917,1241,4035,4040,4030,4035,317199
+20200917,1242,4035,4035,4030,4030,486676
+20200917,1243,4030,4035,4030,4030,212438
+20200917,1244,4030,4035,4030,4030,237287
+20200917,1245,4030,4040,4030,4035,557364
+20200917,1246,4040,4040,4035,4040,94427
+20200917,1247,4040,4040,4030,4030,361073
+20200917,1248,4030,4035,4020,4020,614249
+20200917,1249,4025,4025,4020,4020,449574
+20200917,1250,4020,4025,4020,4025,214620
+20200917,1251,4025,4025,4020,4025,124501
+20200917,1252,4020,4030,4020,4030,445662
+20200917,1253,4025,4030,4020,4020,251918
+20200917,1254,4025,4025,4020,4025,26605
+20200917,1255,4025,4025,4020,4020,80348
+20200917,1256,4025,4030,4020,4025,578296
+20200917,1257,4025,4030,4025,4030,97732
+20200917,1258,4025,4030,4025,4030,299751
+20200917,1259,4030,4035,4025,4030,316467
+20200917,1300,4030,4035,4030,4030,202510
+20200917,1301,4035,4035,4030,4035,675434
+20200917,1302,4035,4040,4030,4035,631057
+20200917,1303,4030,4040,4030,4035,183898
+20200917,1304,4035,4040,4030,4035,151076
+20200917,1305,4035,4040,4030,4035,491913
+20200917,1306,4035,4035,4025,4030,228364
+20200917,1307,4025,4030,4025,4030,40183
+20200917,1308,4030,4035,4025,4035,194976
+20200917,1309,4035,4035,4030,4030,286688
+20200917,1310,4035,4035,4030,4035,514106
+20200917,1311,4035,4035,4030,4035,31792
+20200917,1312,4030,4035,4025,4030,248714
+20200917,1313,4030,4035,4030,4035,22652
+20200917,1314,4030,4035,4030,4035,119828
+20200917,1315,4035,4035,4030,4030,158666
+20200917,1316,4030,4030,4025,4025,523160
+20200917,1317,4025,4025,4020,4020,145928
+20200917,1318,4020,4030,4020,4030,457607
+20200917,1319,4030,4030,4025,4025,266446
+20200917,1320,4025,4030,4020,4025,215835
+20200917,1321,4025,4025,4020,4025,133899
+20200917,1322,4025,4025,4020,4025,594378
+20200917,1323,4020,4025,4015,4025,766603
+20200917,1324,4020,4025,4015,4020,150658
+20200917,1325,4020,4030,4020,4030,500628
+20200917,1326,4030,4030,4025,4025,109430
+20200917,1327,4025,4030,4025,4030,173948
+20200917,1328,4025,4030,4025,4025,28621
+20200917,1329,4025,4030,4025,4025,12676
+20200917,1330,4025,4030,4025,4025,21318
+20200917,1331,4030,4030,4025,4025,24576
+20200917,1332,4025,4030,4025,4030,717823
+20200917,1333,4030,4035,4025,4030,149327
+20200917,1334,4030,4030,4025,4025,26628
+20200917,1335,4025,4025,4020,4025,281413
+20200917,1336,4025,4025,4020,4020,251773
+20200917,1337,4020,4025,4020,4025,228139
+20200917,1338,4025,4025,4020,4020,145092
+20200917,1339,4020,4025,4020,4025,113041
+20200917,1340,4025,4030,4020,4020,187431
+20200917,1341,4025,4025,4020,4025,29553
+20200917,1342,4025,4030,4020,4025,171714
+20200917,1343,4030,4030,4025,4030,596272
+20200917,1344,4030,4035,4025,4030,552649
+20200917,1345,4030,4040,4030,4035,435987
+20200917,1346,4040,4040,4035,4040,215817
+20200917,1347,4040,4040,4035,4035,151859
+20200917,1348,4035,4035,4030,4035,384229
+20200917,1349,4035,4035,4025,4030,1001320
+20200917,1350,4030,4030,4025,4030,158899
+20200917,1351,4030,4035,4025,4030,58192
+20200917,1352,4035,4035,4030,4035,265420
+20200917,1353,4035,4040,4035,4035,115371
+20200917,1354,4035,4040,4035,4035,11046
+20200917,1355,4035,4040,4035,4035,42211
+20200917,1356,4040,4040,4035,4040,37754
+20200917,1357,4040,4040,4035,4035,18911
+20200917,1358,4035,4045,4035,4045,2016997
+20200917,1359,4045,4050,4040,4050,1184958
+20200917,1400,4050,4055,4045,4050,1023499
+20200917,1401,4055,4055,4045,4050,728551
+20200917,1402,4050,4050,4045,4050,134202
+20200917,1403,4045,4050,4045,4045,242792
+20200917,1404,4050,4050,4040,4040,369915
+20200917,1405,4045,4045,4035,4035,817275
+20200917,1406,4040,4045,4035,4045,317241
+20200917,1407,4045,4045,4040,4040,33331
+20200917,1408,4040,4045,4040,4045,62251
+20200917,1409,4045,4045,4040,4045,55432
+20200917,1410,4045,4045,4040,4045,694323
+20200917,1411,4050,4050,4045,4050,51733
+20200917,1412,4045,4050,4040,4045,441605
+20200917,1413,4040,4045,4035,4035,534128
+20200917,1414,4035,4040,4035,4040,128092
+20200917,1415,4040,4040,4035,4040,54553
+20200917,1416,4035,4040,4035,4040,55242
+20200917,1417,4035,4045,4035,4045,505177
+20200917,1418,4040,4045,4040,4045,26973
+20200917,1419,4045,4045,4035,4035,224554
+20200917,1420,4035,4045,4035,4040,275137
+20200917,1421,4045,4045,4035,4040,112064
+20200917,1422,4040,4045,4035,4040,186645
+20200917,1423,4035,4040,4035,4040,107584
+20200917,1424,4040,4040,4035,4035,40659
+20200917,1425,4035,4040,4030,4035,408343
+20200917,1426,4040,4040,4030,4035,213589
+20200917,1427,4030,4035,4025,4030,608050
+20200917,1428,4030,4035,4025,4035,181238
+20200917,1429,4030,4035,4030,4030,284302
+20200917,1430,4035,4035,4030,4035,125770
+20200917,1431,4035,4035,4025,4025,720338
+20200917,1432,4025,4030,4025,4025,63421
+20200917,1433,4025,4030,4025,4030,317460
+20200917,1434,4030,4030,4025,4030,68182
+20200917,1435,4025,4030,4025,4025,164496
+20200917,1436,4030,4030,4020,4020,622516
+20200917,1437,4025,4025,4020,4025,198584
+20200917,1438,4025,4025,4015,4020,737611
+20200917,1439,4020,4025,4015,4020,484356
+20200917,1440,4025,4025,4015,4015,200680
+20200917,1441,4020,4020,4015,4015,87193
+20200917,1442,4015,4020,4015,4015,650143
+20200917,1443,4015,4015,4010,4015,105780
+20200917,1444,4010,4015,4010,4010,145563
+20200917,1445,4010,4015,4005,4010,626308
+20200917,1446,4010,4015,4005,4010,526282
+20200917,1447,4015,4015,4010,4015,249980
+20200917,1448,4015,4020,4010,4015,768231
+20200917,1449,4015,4015,4010,4015,287483
+20200917,1450,4015,4015,4010,4015,361384
+20200917,1451,4015,4015,4010,4015,23441
+20200917,1452,4015,4015,4010,4015,44036
+20200917,1453,4015,4015,4010,4015,21188
+20200917,1454,4015,4020,4010,4020,655825
+20200917,1455,4020,4020,4010,4020,263410
+20200917,1456,4020,4020,4010,4015,848060
+20200917,1457,4015,4025,4015,4020,588295
+20200917,1458,4020,4020,4015,4020,220658
+20200917,1459,4020,4025,4015,4020,417206
+20200917,1500,4020,4025,4015,4025,198846
+20200917,1501,4025,4030,4020,4025,640698
+20200917,1502,4025,4030,4020,4025,330219
+20200917,1503,4025,4030,4020,4025,840279
+20200917,1504,4025,4025,4020,4020,226646
+20200917,1505,4020,4020,4015,4020,91928
+20200917,1506,4020,4025,4015,4025,559262
+20200917,1507,4020,4020,4015,4020,174123
+20200917,1508,4020,4025,4015,4020,407496
+20200917,1509,4020,4030,4020,4025,873496
+20200917,1510,4025,4030,4020,4030,164678
+20200917,1511,4025,4035,4025,4035,555487
+20200917,1512,4035,4040,4030,4035,789304
+20200917,1513,4030,4040,4030,4035,541826
+20200917,1514,4035,4040,4030,4035,251812
+20200917,1515,4035,4040,4030,4030,232071
+20200917,1516,4035,4035,4030,4035,333986
+20200917,1517,4035,4040,4030,4035,442641
+20200917,1518,4040,4045,4035,4040,586281
+20200917,1519,4040,4045,4035,4040,746395
+20200917,1520,4045,4045,4040,4040,694318
+20200917,1530,4040,4040,4040,4040,4699504