init

resources/hts/252670_20200921.csv

@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20200921,0901,4030,4030,4015,4020,1959728
+20200921,0902,4025,4025,4005,4010,1306808
+20200921,0903,4015,4015,4005,4005,840602
+20200921,0904,4005,4010,4000,4005,914510
+20200921,0905,4005,4010,4000,4010,262158
+20200921,0906,4010,4015,4005,4015,822897
+20200921,0907,4015,4025,4010,4020,1391511
+20200921,0908,4020,4030,4020,4025,1114105
+20200921,0909,4025,4030,4020,4030,259141
+20200921,0910,4030,4030,4020,4030,1096070
+20200921,0911,4030,4030,4020,4025,407302
+20200921,0912,4025,4025,4015,4020,327914
+20200921,0913,4015,4020,4010,4015,737217
+20200921,0914,4015,4015,4005,4010,865243
+20200921,0915,4010,4010,4000,4000,1707088
+20200921,0916,4000,4000,3985,3995,1402727
+20200921,0917,3990,4005,3990,4000,778271
+20200921,0918,4000,4000,3990,3995,996435
+20200921,0919,3995,4000,3990,3990,1031089
+20200921,0920,3990,3995,3985,3995,438198
+20200921,0921,3995,3995,3985,3985,766066
+20200921,0922,3990,3990,3985,3990,945324
+20200921,0923,3990,3990,3985,3990,133239
+20200921,0924,3985,3990,3985,3985,640126
+20200921,0925,3990,3990,3980,3990,586481
+20200921,0926,3990,3990,3980,3985,455502
+20200921,0927,3980,3985,3975,3975,1066715
+20200921,0928,3980,3980,3975,3980,1342217
+20200921,0929,3980,3980,3970,3975,1026985
+20200921,0930,3975,3975,3970,3975,414586
+20200921,0931,3975,3980,3970,3975,611863
+20200921,0932,3975,3980,3970,3980,463525
+20200921,0933,3980,3985,3975,3980,769787
+20200921,0934,3980,3985,3975,3975,306358
+20200921,0935,3975,3980,3970,3975,757610
+20200921,0936,3970,3980,3970,3980,654186
+20200921,0937,3975,3980,3970,3975,336794
+20200921,0938,3975,3975,3970,3975,403697
+20200921,0939,3970,3980,3970,3980,646857
+20200921,0940,3975,3980,3970,3975,140689
+20200921,0941,3975,3980,3970,3980,152115
+20200921,0942,3975,3980,3975,3980,55813
+20200921,0943,3975,3980,3970,3980,543151
+20200921,0944,3980,3985,3975,3980,493241
+20200921,0945,3985,3985,3980,3985,153137
+20200921,0946,3985,3985,3980,3980,122289
+20200921,0947,3985,3990,3985,3990,791281
+20200921,0948,3990,3990,3985,3990,100811
+20200921,0949,3985,3990,3980,3985,589998
+20200921,0950,3990,3995,3985,3990,403100
+20200921,0951,3995,3995,3985,3990,239203
+20200921,0952,3990,3990,3980,3985,226325
+20200921,0953,3990,3990,3980,3985,254229
+20200921,0954,3985,3985,3970,3975,768777
+20200921,0955,3975,3975,3965,3975,979216
+20200921,0956,3970,3975,3970,3975,638839
+20200921,0957,3975,3975,3970,3975,116509
+20200921,0958,3970,3980,3970,3980,373591
+20200921,0959,3975,3980,3975,3975,25327
+20200921,1000,3980,3985,3975,3985,793806
+20200921,1001,3985,3995,3985,3990,798606
+20200921,1002,3990,4000,3990,4000,1348791
+20200921,1003,4000,4005,3990,3990,1692893
+20200921,1004,3990,3995,3985,3995,233704
+20200921,1005,4000,4000,3990,3995,199449
+20200921,1006,3990,3995,3985,3990,68571
+20200921,1007,3990,4000,3990,3995,268753
+20200921,1008,3990,3995,3990,3990,93451
+20200921,1009,3990,3990,3980,3980,133676
+20200921,1010,3980,3985,3975,3980,989444
+20200921,1011,3980,3980,3975,3980,63983
+20200921,1012,3980,3990,3975,3985,254484
+20200921,1013,3985,3990,3980,3980,67450
+20200921,1014,3980,3995,3980,3990,241972
+20200921,1015,3990,3995,3985,3985,100466
+20200921,1016,3985,3990,3965,3970,1733127
+20200921,1017,3970,3970,3960,3965,2010460
+20200921,1018,3960,3965,3955,3965,1814110
+20200921,1019,3965,3970,3960,3965,411227
+20200921,1020,3965,3965,3960,3965,166682
+20200921,1021,3965,3965,3960,3960,630294
+20200921,1022,3960,3960,3955,3955,713010
+20200921,1023,3955,3960,3955,3955,957135
+20200921,1024,3955,3960,3950,3960,688844
+20200921,1025,3955,3960,3950,3960,428870
+20200921,1026,3960,3960,3950,3955,389107
+20200921,1027,3960,3960,3955,3955,416671
+20200921,1028,3960,3960,3955,3960,91412
+20200921,1029,3960,3965,3955,3960,907885
+20200921,1030,3960,3960,3955,3955,61471
+20200921,1031,3960,3960,3950,3960,739125
+20200921,1032,3960,3960,3955,3960,45963
+20200921,1033,3955,3965,3955,3960,350710
+20200921,1034,3960,3965,3960,3965,44841
+20200921,1035,3960,3970,3960,3965,762902
+20200921,1036,3970,3970,3960,3965,364989
+20200921,1037,3965,3970,3960,3965,165546
+20200921,1038,3965,3970,3965,3965,244450
+20200921,1039,3965,3965,3960,3960,107663
+20200921,1040,3960,3970,3955,3970,860007
+20200921,1041,3975,3975,3960,3970,281364
+20200921,1042,3970,3975,3965,3970,197095
+20200921,1043,3970,3970,3965,3965,38602
+20200921,1044,3970,3975,3965,3970,303715
+20200921,1045,3970,3975,3970,3975,81328
+20200921,1046,3975,3975,3970,3975,22118
+20200921,1047,3975,3975,3965,3970,541806
+20200921,1048,3975,3975,3970,3975,10576
+20200921,1049,3975,3975,3970,3970,71696
+20200921,1050,3975,3980,3970,3980,1162283
+20200921,1051,3980,3990,3975,3990,1052627
+20200921,1052,3990,3990,3980,3990,269973
+20200921,1053,3985,3990,3980,3985,287832
+20200921,1054,3985,3990,3985,3990,142638
+20200921,1055,3985,3990,3980,3980,421864
+20200921,1056,3985,3985,3980,3985,287416
+20200921,1057,3985,3995,3985,3995,795151
+20200921,1058,3995,3995,3990,3990,258750
+20200921,1059,3995,4000,3990,3995,620922
+20200921,1100,4000,4005,3995,4000,906182
+20200921,1101,4000,4005,3995,4000,837328
+20200921,1102,3995,4005,3995,4000,971461
+20200921,1103,4000,4005,4000,4005,23117
+20200921,1104,4005,4005,3995,4000,401575
+20200921,1105,4000,4005,3995,3995,463930
+20200921,1106,3995,4000,3990,3995,190711
+20200921,1107,3995,3995,3990,3995,255184
+20200921,1108,3995,4005,3995,4000,643249
+20200921,1109,4000,4005,3995,4000,649243
+20200921,1110,4000,4005,3995,4000,471583
+20200921,1111,4000,4000,3990,4000,338067
+20200921,1112,3995,4005,3995,4000,347406
+20200921,1113,4000,4000,3990,3995,329287
+20200921,1114,3995,4000,3990,3990,260024
+20200921,1115,3995,3995,3990,3995,200779
+20200921,1116,3995,3995,3990,3990,45227
+20200921,1117,3995,3995,3985,3995,587444
+20200921,1118,3995,3995,3990,3995,388701
+20200921,1119,3995,3995,3990,3990,224308
+20200921,1120,3995,3995,3990,3990,103864
+20200921,1121,3995,3995,3985,3995,238919
+20200921,1122,3990,4000,3990,3995,208322
+20200921,1123,3995,3995,3995,3995,23668
+20200921,1124,3995,4000,3990,3995,169550
+20200921,1125,3995,4000,3990,4000,63079
+20200921,1126,4000,4000,3995,4000,567748
+20200921,1127,4000,4005,3995,4005,184594
+20200921,1128,4005,4005,3995,3995,213166
+20200921,1129,3995,4000,3995,4000,375646
+20200921,1130,4000,4000,3990,3995,161250
+20200921,1131,3995,3995,3985,3990,690659
+20200921,1132,3990,3995,3985,3990,116699
+20200921,1133,3990,3995,3985,3990,100510
+20200921,1134,3990,3990,3985,3990,14235
+20200921,1135,3990,3995,3985,3990,138249
+20200921,1136,3990,3995,3985,3990,235625
+20200921,1137,3990,3995,3985,3985,253676
+20200921,1138,3985,4000,3985,3995,217422
+20200921,1139,3995,4000,3995,3995,16280
+20200921,1140,3995,4000,3995,4000,63957
+20200921,1141,3995,4000,3995,3995,615184
+20200921,1142,4000,4005,3995,3995,109947
+20200921,1143,3995,4000,3995,3995,104335
+20200921,1144,3995,4000,3995,4000,170789
+20200921,1145,4000,4000,3995,4000,21394
+20200921,1146,3995,4000,3995,4000,180463
+20200921,1147,4000,4000,3995,4000,31871
+20200921,1148,4000,4005,3995,4000,373064
+20200921,1149,4000,4005,4000,4005,100456
+20200921,1150,4005,4005,4000,4005,15662
+20200921,1151,4000,4005,4000,4000,192586
+20200921,1152,4000,4000,3995,3995,425530
+20200921,1153,3995,4000,3990,3995,411355
+20200921,1154,3995,3995,3995,3995,46423
+20200921,1155,3995,3995,3990,3990,14383
+20200921,1156,3995,3995,3990,3990,242344
+20200921,1157,3990,3995,3990,3990,80650
+20200921,1158,3990,3995,3990,3995,56012
+20200921,1159,3995,3995,3990,3990,44310
+20200921,1200,3990,4000,3990,4000,418314
+20200921,1201,3995,4005,3995,4005,361324
+20200921,1202,4005,4010,4000,4005,1131925
+20200921,1203,4005,4010,4005,4005,428678
+20200921,1204,4005,4010,4005,4010,36533
+20200921,1205,4005,4010,4005,4005,22000
+20200921,1206,4005,4010,4005,4005,23612
+20200921,1207,4010,4010,4005,4005,579165
+20200921,1208,4005,4010,4005,4010,26740
+20200921,1209,4005,4010,4005,4010,28330
+20200921,1210,4010,4015,4005,4015,1096844
+20200921,1211,4015,4015,4005,4015,174788
+20200921,1212,4015,4015,4005,4010,265741
+20200921,1213,4005,4010,4005,4010,52527
+20200921,1214,4010,4010,4005,4005,124482
+20200921,1215,4010,4015,4005,4010,716262
+20200921,1216,4010,4015,4005,4015,227366
+20200921,1217,4015,4020,4010,4020,668577
+20200921,1218,4020,4020,4010,4015,486392
+20200921,1219,4015,4015,4010,4015,92918
+20200921,1220,4015,4015,4010,4015,267068
+20200921,1221,4015,4020,4010,4015,123396
+20200921,1222,4015,4015,4010,4015,75801
+20200921,1223,4015,4020,4010,4015,361466
+20200921,1224,4015,4015,4010,4015,30570
+20200921,1225,4010,4015,4010,4015,42954
+20200921,1226,4015,4020,4010,4020,288605
+20200921,1227,4020,4020,4015,4015,218279
+20200921,1228,4020,4020,4015,4020,33381
+20200921,1229,4020,4025,4015,4020,628914
+20200921,1230,4025,4025,4020,4025,178119
+20200921,1231,4025,4030,4020,4030,614038
+20200921,1232,4025,4030,4020,4025,491459
+20200921,1233,4025,4025,4020,4025,172416
+20200921,1234,4025,4030,4020,4025,403383
+20200921,1235,4025,4030,4020,4025,138101
+20200921,1236,4030,4030,4015,4020,588594
+20200921,1237,4020,4020,4015,4020,84684
+20200921,1238,4015,4020,4015,4020,118131
+20200921,1239,4015,4020,4015,4015,24086
+20200921,1240,4020,4025,4015,4020,444760
+20200921,1241,4020,4025,4015,4020,177596
+20200921,1242,4025,4025,4020,4020,418318
+20200921,1243,4025,4025,4020,4020,121067
+20200921,1244,4025,4025,4020,4020,117386
+20200921,1245,4020,4025,4020,4025,305449
+20200921,1246,4020,4025,4015,4020,89709
+20200921,1247,4020,4020,4015,4020,19453
+20200921,1248,4020,4020,4015,4020,193864
+20200921,1249,4020,4020,4015,4015,11027
+20200921,1250,4020,4020,4015,4020,65607
+20200921,1251,4020,4025,4015,4020,613631
+20200921,1252,4025,4025,4015,4020,118626
+20200921,1253,4015,4020,4010,4010,541489
+20200921,1254,4010,4015,4010,4010,333212
+20200921,1255,4010,4015,4005,4010,647010
+20200921,1256,4010,4010,4005,4010,32737
+20200921,1257,4005,4015,4005,4010,367776
+20200921,1258,4010,4015,4005,4015,284312
+20200921,1259,4015,4015,4005,4015,216982
+20200921,1300,4015,4015,4005,4010,262271
+20200921,1301,4015,4015,4005,4010,194001
+20200921,1302,4010,4010,4005,4010,24863
+20200921,1303,4010,4010,4005,4010,86908
+20200921,1304,4005,4010,4005,4010,12944
+20200921,1305,4005,4015,4005,4015,147282
+20200921,1306,4015,4015,4005,4010,150351
+20200921,1307,4005,4010,4005,4010,10859
+20200921,1308,4010,4015,4005,4015,150958
+20200921,1309,4015,4015,4010,4010,4719
+20200921,1310,4010,4015,4010,4015,21730
+20200921,1311,4015,4015,4005,4010,265621
+20200921,1312,4010,4015,4010,4015,18307
+20200921,1313,4015,4015,4010,4015,9782
+20200921,1314,4015,4020,4010,4020,686528
+20200921,1315,4015,4020,4015,4020,14987
+20200921,1316,4020,4020,4015,4015,100716
+20200921,1317,4015,4020,4015,4020,76471
+20200921,1318,4020,4020,4015,4015,186710
+20200921,1319,4015,4025,4015,4020,349609
+20200921,1320,4020,4025,4020,4020,44028
+20200921,1321,4020,4025,4020,4025,23272
+20200921,1322,4025,4025,4020,4020,47591
+20200921,1323,4020,4025,4015,4020,809057
+20200921,1324,4020,4025,4015,4015,285456
+20200921,1325,4020,4025,4015,4025,81181
+20200921,1326,4020,4030,4020,4025,1261826
+20200921,1327,4025,4030,4020,4025,338735
+20200921,1328,4020,4025,4020,4025,139946
+20200921,1329,4025,4025,4020,4020,16434
+20200921,1330,4025,4025,4020,4020,141695
+20200921,1331,4020,4025,4020,4020,240543
+20200921,1332,4020,4025,4020,4025,132770
+20200921,1333,4020,4025,4015,4015,276644
+20200921,1334,4015,4020,4010,4015,143288
+20200921,1335,4015,4015,4010,4010,110070
+20200921,1336,4010,4015,4010,4015,14543
+20200921,1337,4015,4015,4010,4015,699520
+20200921,1338,4015,4020,4015,4020,79210
+20200921,1339,4015,4020,4015,4015,25993
+20200921,1340,4020,4020,4015,4015,127756
+20200921,1341,4015,4020,4015,4015,73767
+20200921,1342,4010,4015,4010,4015,37728
+20200921,1343,4015,4015,4010,4010,3235
+20200921,1344,4015,4015,4010,4010,112469
+20200921,1345,4010,4015,4010,4010,6853
+20200921,1346,4010,4015,4005,4015,947792
+20200921,1347,4015,4015,4010,4015,16235
+20200921,1348,4010,4015,4010,4010,177706
+20200921,1349,4010,4010,4005,4005,98105
+20200921,1350,4005,4010,4005,4010,612589
+20200921,1351,4010,4015,4005,4010,194933
+20200921,1352,4015,4015,4010,4015,33249
+20200921,1353,4010,4020,4010,4015,585935
+20200921,1354,4015,4020,4015,4015,94876
+20200921,1355,4015,4020,4010,4020,258180
+20200921,1356,4020,4020,4010,4010,20424
+20200921,1357,4010,4015,4010,4010,60951
+20200921,1358,4010,4015,4010,4015,29720
+20200921,1359,4015,4015,4010,4015,192322
+20200921,1400,4015,4020,4015,4020,181524
+20200921,1401,4015,4025,4015,4020,1831534
+20200921,1402,4015,4020,4015,4020,162257
+20200921,1403,4020,4020,4015,4020,145380
+20200921,1404,4020,4020,4010,4020,461126
+20200921,1405,4020,4025,4015,4020,286562
+20200921,1406,4020,4025,4015,4015,56824
+20200921,1407,4020,4020,4015,4020,26038
+20200921,1408,4020,4025,4015,4025,284770
+20200921,1409,4020,4025,4020,4025,63735
+20200921,1410,4025,4025,4020,4020,18054
+20200921,1411,4025,4030,4020,4030,1052170
+20200921,1412,4030,4035,4025,4035,1151993
+20200921,1413,4035,4040,4030,4030,956681
+20200921,1414,4035,4035,4030,4035,241928
+20200921,1415,4035,4045,4030,4040,1158713
+20200921,1416,4040,4045,4035,4040,968810
+20200921,1417,4040,4045,4035,4040,652022
+20200921,1418,4040,4045,4040,4045,80775
+20200921,1419,4045,4050,4040,4050,652412
+20200921,1420,4050,4050,4045,4050,359632
+20200921,1421,4050,4050,4045,4045,565615
+20200921,1422,4045,4050,4040,4045,479724
+20200921,1423,4045,4050,4045,4050,164170
+20200921,1424,4050,4060,4045,4060,1474510
+20200921,1425,4055,4065,4055,4060,803890
+20200921,1426,4065,4070,4060,4070,1278275
+20200921,1427,4070,4070,4060,4065,576539
+20200921,1428,4065,4070,4060,4065,676468
+20200921,1429,4065,4075,4065,4070,1212376
+20200921,1430,4070,4080,4070,4080,893125
+20200921,1431,4080,4080,4070,4080,941533
+20200921,1432,4075,4085,4075,4085,1253303
+20200921,1433,4085,4090,4080,4090,899004
+20200921,1434,4090,4095,4085,4090,1541187
+20200921,1435,4095,4105,4090,4100,2380770
+20200921,1436,4095,4100,4085,4085,1087106
+20200921,1437,4085,4100,4085,4095,1194585
+20200921,1438,4095,4105,4095,4100,1584893
+20200921,1439,4095,4100,4085,4085,1173906
+20200921,1440,4085,4090,4080,4080,1067506
+20200921,1441,4080,4085,4080,4080,1004569
+20200921,1442,4080,4090,4080,4080,812060
+20200921,1443,4080,4090,4075,4085,1037345
+20200921,1444,4085,4090,4080,4090,395171
+20200921,1445,4085,4090,4080,4090,351976
+20200921,1446,4090,4090,4080,4080,233353
+20200921,1447,4085,4085,4075,4080,657151
+20200921,1448,4080,4085,4075,4085,424054
+20200921,1449,4080,4085,4075,4080,496341
+20200921,1450,4080,4085,4075,4080,190050
+20200921,1451,4085,4085,4075,4080,261416
+20200921,1452,4080,4085,4075,4075,297676
+20200921,1453,4075,4080,4070,4080,635599
+20200921,1454,4080,4080,4075,4075,276610
+20200921,1455,4080,4080,4065,4070,905782
+20200921,1456,4070,4075,4065,4065,685242
+20200921,1457,4070,4075,4065,4070,302903
+20200921,1458,4070,4075,4065,4065,192083
+20200921,1459,4065,4070,4060,4065,353144
+20200921,1500,4060,4065,4060,4065,141651
+20200921,1501,4060,4075,4060,4075,729964
+20200921,1502,4075,4075,4065,4075,340287
+20200921,1503,4075,4080,4070,4080,1028880
+20200921,1504,4075,4075,4070,4075,299223
+20200921,1505,4075,4075,4065,4070,644265
+20200921,1506,4070,4075,4065,4070,331437
+20200921,1507,4070,4075,4070,4070,179095
+20200921,1508,4075,4080,4070,4075,1072147
+20200921,1509,4075,4075,4065,4070,680545
+20200921,1510,4070,4075,4060,4065,874805
+20200921,1511,4070,4070,4060,4060,661295
+20200921,1512,4060,4065,4055,4060,655260
+20200921,1513,4060,4070,4060,4065,463947
+20200921,1514,4065,4070,4060,4065,263588
+20200921,1515,4065,4065,4055,4055,311550
+20200921,1516,4060,4065,4055,4065,298308
+20200921,1517,4065,4070,4060,4070,315890
+20200921,1518,4070,4070,4065,4065,583610
+20200921,1519,4065,4070,4065,4065,91892
+20200921,1520,4065,4075,4065,4070,1700496
+20200921,1530,4080,4080,4080,4080,1727434