init

resources/hts/122630_20200922.csv

@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20200922,0901,15135,15195,15135,15150,1036022
+20200922,0902,15150,15160,15110,15115,353881
+20200922,0903,15115,15150,15105,15125,455999
+20200922,0904,15130,15130,15085,15115,496050
+20200922,0905,15115,15160,15115,15140,390531
+20200922,0906,15135,15170,15130,15155,351757
+20200922,0907,15155,15155,15110,15130,161520
+20200922,0908,15130,15185,15125,15185,386521
+20200922,0909,15180,15190,15155,15160,239585
+20200922,0910,15160,15185,15155,15180,203897
+20200922,0911,15185,15190,15165,15180,333812
+20200922,0912,15180,15180,15160,15170,209622
+20200922,0913,15170,15195,15145,15145,302469
+20200922,0914,15145,15155,15125,15135,234768
+20200922,0915,15135,15135,15085,15085,235503
+20200922,0916,15085,15100,15080,15085,346836
+20200922,0917,15085,15105,15070,15075,324745
+20200922,0918,15075,15120,15075,15115,175555
+20200922,0919,15110,15115,15065,15065,255973
+20200922,0920,15070,15070,15020,15025,476629
+20200922,0921,15025,15035,15015,15015,414201
+20200922,0922,15015,15035,15010,15020,358478
+20200922,0923,15020,15045,15005,15035,203928
+20200922,0924,15035,15035,14990,14995,258941
+20200922,0925,14995,15015,14980,15010,566794
+20200922,0926,15010,15050,15010,15030,260873
+20200922,0927,15035,15045,15030,15035,137359
+20200922,0928,15035,15040,15000,15030,192316
+20200922,0929,15030,15060,15020,15035,150443
+20200922,0930,15030,15040,15020,15035,64877
+20200922,0931,15035,15045,15015,15030,229687
+20200922,0932,15030,15035,14990,15000,282326
+20200922,0933,15005,15010,14990,15010,213670
+20200922,0934,15010,15015,14990,15010,151499
+20200922,0935,15010,15010,14945,14950,672645
+20200922,0936,14945,14975,14935,14960,358751
+20200922,0937,14960,14960,14935,14935,198684
+20200922,0938,14940,14950,14930,14935,185959
+20200922,0939,14935,14965,14930,14955,178144
+20200922,0940,14955,14975,14940,14975,252898
+20200922,0941,14975,14985,14945,14960,163674
+20200922,0942,14960,14975,14950,14950,177757
+20200922,0943,14955,14965,14940,14945,235618
+20200922,0944,14945,14945,14915,14925,324421
+20200922,0945,14930,14960,14925,14930,275066
+20200922,0946,14935,14935,14900,14905,284891
+20200922,0947,14905,14905,14880,14880,467513
+20200922,0948,14885,14890,14875,14880,331211
+20200922,0949,14875,14910,14865,14900,381033
+20200922,0950,14900,14925,14895,14910,433721
+20200922,0951,14905,14920,14880,14885,307630
+20200922,0952,14885,14915,14880,14910,298893
+20200922,0953,14910,14915,14875,14875,237491
+20200922,0954,14875,14925,14870,14925,328526
+20200922,0955,14920,14945,14910,14940,266283
+20200922,0956,14940,14960,14930,14955,385644
+20200922,0957,14955,14955,14920,14925,307432
+20200922,0958,14925,14955,14925,14940,225858
+20200922,0959,14940,14955,14935,14945,124055
+20200922,1000,14950,14950,14910,14930,195697
+20200922,1001,14930,14950,14890,14915,397433
+20200922,1002,14915,14925,14890,14895,207519
+20200922,1003,14895,14920,14895,14920,168145
+20200922,1004,14920,14925,14895,14925,87528
+20200922,1005,14925,14955,14925,14945,356595
+20200922,1006,14945,14945,14915,14925,153503
+20200922,1007,14925,14955,14925,14955,313944
+20200922,1008,14955,14965,14940,14950,219049
+20200922,1009,14955,14965,14950,14950,221638
+20200922,1010,14950,14970,14925,14925,317808
+20200922,1011,14925,14940,14920,14935,133364
+20200922,1012,14935,14950,14895,14915,237596
+20200922,1013,14915,14945,14910,14935,245990
+20200922,1014,14935,14970,14930,14950,262732
+20200922,1015,14950,14955,14915,14925,161453
+20200922,1016,14920,14930,14910,14915,246989
+20200922,1017,14915,14915,14890,14895,307383
+20200922,1018,14890,14890,14865,14870,381461
+20200922,1019,14870,14870,14820,14830,404873
+20200922,1020,14825,14845,14820,14835,205898
+20200922,1021,14835,14840,14795,14800,773307
+20200922,1022,14800,14820,14795,14805,296852
+20200922,1023,14805,14805,14780,14790,475686
+20200922,1024,14790,14805,14775,14780,326365
+20200922,1025,14780,14790,14760,14785,423366
+20200922,1026,14785,14810,14785,14785,294274
+20200922,1027,14790,14805,14780,14800,222679
+20200922,1028,14805,14805,14790,14800,280623
+20200922,1029,14800,14805,14780,14805,314613
+20200922,1030,14810,14815,14775,14775,236650
+20200922,1031,14775,14780,14750,14770,546579
+20200922,1032,14770,14780,14755,14760,140298
+20200922,1033,14765,14790,14745,14770,329964
+20200922,1034,14765,14780,14750,14775,113073
+20200922,1035,14770,14805,14770,14790,315917
+20200922,1036,14790,14810,14780,14805,301038
+20200922,1037,14805,14810,14785,14795,306286
+20200922,1038,14800,14815,14800,14815,249681
+20200922,1039,14815,14845,14805,14835,258073
+20200922,1040,14835,14840,14830,14835,183230
+20200922,1041,14835,14840,14815,14820,291313
+20200922,1042,14820,14835,14815,14820,155692
+20200922,1043,14820,14825,14800,14820,444205
+20200922,1044,14820,14825,14805,14810,63107
+20200922,1045,14810,14810,14800,14810,67446
+20200922,1046,14810,14835,14805,14835,240962
+20200922,1047,14835,14845,14820,14840,352444
+20200922,1048,14840,14840,14830,14830,86044
+20200922,1049,14825,14840,14805,14835,180721
+20200922,1050,14835,14835,14825,14825,119751
+20200922,1051,14825,14855,14820,14845,360929
+20200922,1052,14845,14855,14835,14850,175828
+20200922,1053,14850,14855,14840,14840,170049
+20200922,1054,14840,14845,14820,14830,234538
+20200922,1055,14825,14825,14810,14820,87698
+20200922,1056,14820,14825,14810,14815,56614
+20200922,1057,14815,14815,14800,14805,115598
+20200922,1058,14800,14815,14800,14810,39522
+20200922,1059,14805,14805,14780,14790,320114
+20200922,1100,14790,14795,14785,14785,186500
+20200922,1101,14790,14800,14780,14790,99704
+20200922,1102,14790,14795,14775,14780,210814
+20200922,1103,14785,14785,14760,14775,213568
+20200922,1104,14775,14805,14770,14790,272027
+20200922,1105,14790,14795,14780,14795,106970
+20200922,1106,14795,14800,14785,14795,102531
+20200922,1107,14795,14805,14780,14805,238850
+20200922,1108,14795,14815,14795,14810,136375
+20200922,1109,14815,14815,14800,14810,45516
+20200922,1110,14810,14825,14805,14825,144125
+20200922,1111,14825,14830,14820,14825,192461
+20200922,1112,14830,14835,14820,14820,61132
+20200922,1113,14820,14825,14795,14795,65397
+20200922,1114,14795,14800,14775,14780,205481
+20200922,1115,14780,14780,14740,14745,398641
+20200922,1116,14745,14755,14735,14745,218848
+20200922,1117,14745,14750,14740,14745,110151
+20200922,1118,14745,14755,14735,14740,88618
+20200922,1119,14740,14765,14735,14750,427251
+20200922,1120,14750,14765,14750,14760,156418
+20200922,1121,14760,14760,14735,14745,206662
+20200922,1122,14745,14745,14735,14740,97706
+20200922,1123,14740,14740,14715,14720,339713
+20200922,1124,14720,14730,14710,14725,209361
+20200922,1125,14725,14725,14705,14710,143769
+20200922,1126,14710,14730,14705,14725,155513
+20200922,1127,14720,14725,14700,14705,286213
+20200922,1128,14700,14710,14680,14695,481284
+20200922,1129,14700,14700,14675,14680,365259
+20200922,1130,14680,14680,14650,14655,168070
+20200922,1131,14655,14680,14650,14670,426752
+20200922,1132,14670,14695,14670,14680,156960
+20200922,1133,14680,14685,14650,14655,326360
+20200922,1134,14655,14660,14625,14640,208325
+20200922,1135,14640,14655,14630,14650,203762
+20200922,1136,14650,14660,14640,14655,163053
+20200922,1137,14660,14660,14620,14625,168131
+20200922,1138,14625,14635,14610,14620,221334
+20200922,1139,14620,14620,14600,14600,236579
+20200922,1140,14600,14600,14580,14600,507724
+20200922,1141,14600,14635,14595,14625,333536
+20200922,1142,14625,14655,14615,14640,202043
+20200922,1143,14640,14660,14635,14660,189389
+20200922,1144,14655,14680,14655,14675,250837
+20200922,1145,14675,14680,14665,14680,353242
+20200922,1146,14675,14685,14650,14655,227441
+20200922,1147,14650,14655,14640,14650,209488
+20200922,1148,14650,14650,14625,14640,284399
+20200922,1149,14640,14660,14630,14655,202958
+20200922,1150,14655,14665,14645,14660,181596
+20200922,1151,14660,14670,14645,14665,247478
+20200922,1152,14665,14670,14645,14655,305969
+20200922,1153,14660,14660,14640,14640,97960
+20200922,1154,14640,14655,14640,14655,197232
+20200922,1155,14655,14660,14620,14630,336694
+20200922,1156,14630,14635,14625,14630,108956
+20200922,1157,14635,14635,14620,14625,307341
+20200922,1158,14630,14640,14620,14625,191017
+20200922,1159,14625,14630,14610,14620,178843
+20200922,1200,14625,14640,14610,14630,235000
+20200922,1201,14625,14640,14620,14620,170241
+20200922,1202,14620,14620,14600,14610,161717
+20200922,1203,14610,14610,14590,14600,244456
+20200922,1204,14605,14620,14600,14610,167317
+20200922,1205,14610,14630,14610,14625,99994
+20200922,1206,14625,14655,14620,14655,201654
+20200922,1207,14655,14665,14645,14660,152070
+20200922,1208,14660,14670,14655,14670,181960
+20200922,1209,14670,14675,14660,14670,98214
+20200922,1210,14675,14680,14665,14665,122070
+20200922,1211,14670,14670,14645,14650,152626
+20200922,1212,14655,14665,14625,14630,305377
+20200922,1213,14635,14640,14630,14640,52984
+20200922,1214,14645,14650,14635,14645,192657
+20200922,1215,14645,14660,14645,14655,82357
+20200922,1216,14655,14670,14650,14670,121510
+20200922,1217,14670,14695,14670,14690,280535
+20200922,1218,14685,14705,14680,14700,174942
+20200922,1219,14700,14705,14690,14700,322380
+20200922,1220,14695,14700,14685,14690,183563
+20200922,1221,14695,14705,14695,14705,99869
+20200922,1222,14705,14715,14700,14710,313517
+20200922,1223,14710,14725,14705,14720,234231
+20200922,1224,14720,14735,14715,14730,253041
+20200922,1225,14725,14740,14720,14735,214438
+20200922,1226,14735,14740,14715,14720,248879
+20200922,1227,14720,14735,14715,14735,116650
+20200922,1228,14730,14740,14730,14740,214086
+20200922,1229,14740,14745,14725,14730,182771
+20200922,1230,14730,14735,14720,14735,126753
+20200922,1231,14735,14740,14705,14710,128525
+20200922,1232,14710,14710,14695,14700,191904
+20200922,1233,14700,14705,14690,14705,123144
+20200922,1234,14700,14710,14695,14700,143461
+20200922,1235,14695,14715,14695,14715,62015
+20200922,1236,14710,14710,14695,14705,106264
+20200922,1237,14705,14705,14690,14700,130895
+20200922,1238,14700,14715,14700,14705,95843
+20200922,1239,14705,14720,14700,14715,116316
+20200922,1240,14715,14735,14710,14730,233310
+20200922,1241,14730,14730,14715,14720,130240
+20200922,1242,14720,14735,14720,14730,42954
+20200922,1243,14735,14745,14730,14745,137194
+20200922,1244,14740,14745,14725,14725,159621
+20200922,1245,14725,14725,14715,14720,64902
+20200922,1246,14720,14730,14715,14730,81918
+20200922,1247,14735,14735,14720,14720,77104
+20200922,1248,14720,14730,14710,14725,126812
+20200922,1249,14725,14735,14710,14715,103074
+20200922,1250,14715,14715,14700,14700,185646
+20200922,1251,14700,14700,14680,14685,131570
+20200922,1252,14690,14690,14680,14685,105344
+20200922,1253,14680,14690,14680,14690,46737
+20200922,1254,14690,14700,14685,14685,71302
+20200922,1255,14690,14690,14665,14670,193423
+20200922,1256,14670,14680,14655,14665,190885
+20200922,1257,14670,14670,14650,14650,88884
+20200922,1258,14655,14660,14650,14650,66514
+20200922,1259,14655,14660,14645,14655,88205
+20200922,1300,14655,14655,14650,14650,79417
+20200922,1301,14645,14650,14625,14635,183623
+20200922,1302,14635,14645,14625,14625,183807
+20200922,1303,14625,14640,14620,14625,140400
+20200922,1304,14630,14635,14620,14630,176490
+20200922,1305,14635,14635,14610,14620,244625
+20200922,1306,14625,14630,14610,14630,104946
+20200922,1307,14630,14650,14625,14645,175367
+20200922,1308,14645,14645,14615,14625,96372
+20200922,1309,14625,14625,14605,14610,178438
+20200922,1310,14610,14615,14605,14615,64426
+20200922,1311,14615,14615,14600,14615,137954
+20200922,1312,14615,14635,14610,14635,123894
+20200922,1313,14635,14640,14630,14635,72631
+20200922,1314,14635,14645,14630,14640,121095
+20200922,1315,14640,14640,14620,14625,43802
+20200922,1316,14620,14625,14605,14605,210737
+20200922,1317,14605,14610,14595,14610,283483
+20200922,1318,14605,14615,14605,14615,81216
+20200922,1319,14615,14615,14600,14605,135727
+20200922,1320,14605,14620,14605,14620,44552
+20200922,1321,14620,14630,14615,14620,67614
+20200922,1322,14620,14625,14610,14610,344289
+20200922,1323,14610,14610,14595,14605,159147
+20200922,1324,14610,14620,14605,14610,107877
+20200922,1325,14610,14620,14610,14620,88908
+20200922,1326,14620,14620,14590,14590,240861
+20200922,1327,14590,14590,14570,14590,567150
+20200922,1328,14585,14590,14570,14585,282588
+20200922,1329,14585,14585,14575,14580,76514
+20200922,1330,14580,14580,14565,14570,182019
+20200922,1331,14570,14590,14560,14575,206236
+20200922,1332,14580,14590,14575,14590,46207
+20200922,1333,14585,14620,14580,14620,296510
+20200922,1334,14620,14620,14595,14600,166691
+20200922,1335,14600,14600,14585,14590,76028
+20200922,1336,14595,14620,14590,14620,139627
+20200922,1337,14615,14620,14610,14610,137901
+20200922,1338,14610,14625,14605,14625,242853
+20200922,1339,14625,14630,14610,14615,79117
+20200922,1340,14615,14620,14605,14610,119982
+20200922,1341,14610,14610,14595,14595,138917
+20200922,1342,14595,14605,14585,14605,232917
+20200922,1343,14610,14625,14605,14620,148160
+20200922,1344,14625,14635,14615,14630,336375
+20200922,1345,14630,14640,14625,14625,238970
+20200922,1346,14625,14630,14615,14630,44004
+20200922,1347,14625,14645,14625,14640,106555
+20200922,1348,14645,14645,14630,14635,104622
+20200922,1349,14640,14660,14640,14655,166610
+20200922,1350,14655,14660,14645,14655,256660
+20200922,1351,14655,14665,14640,14645,276313
+20200922,1352,14645,14650,14590,14605,373646
+20200922,1353,14605,14610,14590,14595,215823
+20200922,1354,14595,14600,14560,14565,269942
+20200922,1355,14565,14585,14560,14585,179157
+20200922,1356,14585,14590,14565,14565,93090
+20200922,1357,14565,14580,14565,14575,69766
+20200922,1358,14575,14580,14565,14570,129503
+20200922,1359,14570,14570,14540,14545,327351
+20200922,1400,14540,14570,14540,14565,162834
+20200922,1401,14565,14570,14550,14550,233170
+20200922,1402,14550,14565,14545,14565,88851
+20200922,1403,14560,14565,14545,14555,120980
+20200922,1404,14550,14575,14550,14560,89116
+20200922,1405,14560,14580,14550,14575,185613
+20200922,1406,14570,14575,14555,14560,69806
+20200922,1407,14560,14565,14540,14540,235687
+20200922,1408,14540,14560,14535,14535,257216
+20200922,1409,14535,14540,14525,14530,166021
+20200922,1410,14535,14535,14515,14515,198783
+20200922,1411,14515,14545,14515,14535,351052
+20200922,1412,14535,14545,14535,14540,86001
+20200922,1413,14535,14540,14520,14530,127747
+20200922,1414,14530,14545,14515,14520,186930
+20200922,1415,14520,14535,14515,14535,278219
+20200922,1416,14530,14535,14510,14520,274910
+20200922,1417,14515,14525,14505,14510,201897
+20200922,1418,14505,14510,14495,14505,694878
+20200922,1419,14505,14515,14500,14505,190576
+20200922,1420,14505,14520,14500,14515,89897
+20200922,1421,14515,14535,14515,14530,160043
+20200922,1422,14530,14530,14495,14500,195823
+20200922,1423,14500,14510,14490,14500,279510
+20200922,1424,14500,14515,14500,14505,67092
+20200922,1425,14505,14520,14495,14515,124186
+20200922,1426,14515,14530,14515,14525,121444
+20200922,1427,14525,14525,14495,14505,159020
+20200922,1428,14505,14510,14480,14495,182086
+20200922,1429,14495,14495,14485,14490,64736
+20200922,1430,14490,14490,14465,14480,289812
+20200922,1431,14480,14510,14470,14495,319751
+20200922,1432,14490,14505,14485,14505,158205
+20200922,1433,14505,14505,14465,14470,198640
+20200922,1434,14475,14485,14470,14475,142578
+20200922,1435,14475,14495,14475,14485,139859
+20200922,1436,14485,14490,14455,14460,249607
+20200922,1437,14465,14470,14455,14460,200596
+20200922,1438,14460,14460,14440,14450,253994
+20200922,1439,14450,14450,14405,14410,442762
+20200922,1440,14415,14425,14405,14410,231389
+20200922,1441,14410,14415,14400,14410,222642
+20200922,1442,14405,14410,14375,14375,415186
+20200922,1443,14375,14385,14365,14380,329571
+20200922,1444,14385,14390,14365,14380,299699
+20200922,1445,14380,14390,14360,14365,129993
+20200922,1446,14365,14370,14345,14355,332379
+20200922,1447,14350,14370,14345,14365,223876
+20200922,1448,14370,14390,14365,14385,393680
+20200922,1449,14385,14395,14375,14380,244101
+20200922,1450,14380,14380,14340,14345,257549
+20200922,1451,14345,14390,14340,14385,300041
+20200922,1452,14385,14400,14380,14395,236824
+20200922,1453,14395,14405,14390,14390,172919
+20200922,1454,14395,14430,14385,14425,287322
+20200922,1455,14420,14425,14405,14405,241296
+20200922,1456,14410,14415,14385,14390,196820
+20200922,1457,14390,14395,14370,14395,173097
+20200922,1458,14395,14400,14380,14400,203997
+20200922,1459,14400,14400,14385,14390,156232
+20200922,1500,14385,14400,14380,14390,298646
+20200922,1501,14395,14440,14395,14435,394259
+20200922,1502,14435,14445,14425,14425,281173
+20200922,1503,14430,14450,14425,14450,257793
+20200922,1504,14450,14455,14430,14435,272500
+20200922,1505,14440,14440,14420,14420,420812
+20200922,1506,14420,14425,14390,14390,354479
+20200922,1507,14395,14415,14390,14400,409261
+20200922,1508,14400,14400,14380,14390,393395
+20200922,1509,14395,14405,14390,14405,183250
+20200922,1510,14405,14425,14405,14415,383583
+20200922,1511,14415,14430,14410,14425,474166
+20200922,1512,14425,14435,14410,14420,259585
+20200922,1513,14420,14430,14395,14405,261712
+20200922,1514,14405,14405,14395,14400,520937
+20200922,1515,14405,14410,14390,14405,308148
+20200922,1516,14405,14420,14405,14405,319502
+20200922,1517,14400,14420,14400,14420,325179
+20200922,1518,14415,14425,14415,14420,423226
+20200922,1519,14420,14430,14415,14430,348410
+20200922,1520,14430,14430,14420,14425,214994
+20200922,1530,14475,14475,14475,14475,924359