init

resources/hts/252670_20200915.csv

@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20200915,0901,3930,3945,3930,3945,2332057
+20200915,0902,3940,3950,3930,3935,1275643
+20200915,0903,3935,3945,3930,3935,1090080
+20200915,0904,3935,3945,3935,3940,829741
+20200915,0905,3940,3950,3940,3945,474195
+20200915,0906,3945,3950,3940,3940,455272
+20200915,0907,3945,3945,3935,3940,1049947
+20200915,0908,3940,3940,3935,3935,743877
+20200915,0909,3935,3940,3930,3935,963049
+20200915,0910,3935,3940,3930,3940,309557
+20200915,0911,3940,3940,3935,3940,391308
+20200915,0912,3940,3945,3935,3940,416165
+20200915,0913,3940,3945,3935,3940,86388
+20200915,0914,3945,3950,3940,3945,610345
+20200915,0915,3945,3950,3940,3950,643019
+20200915,0916,3945,3950,3945,3950,417559
+20200915,0917,3950,3950,3945,3950,89467
+20200915,0918,3950,3950,3940,3945,463253
+20200915,0919,3945,3945,3935,3945,660908
+20200915,0920,3945,3950,3935,3950,711419
+20200915,0921,3945,3955,3940,3950,998157
+20200915,0922,3950,3955,3945,3950,525777
+20200915,0923,3955,3955,3950,3955,601402
+20200915,0924,3955,3965,3955,3960,610353
+20200915,0925,3960,3965,3955,3960,434610
+20200915,0926,3960,3965,3955,3960,993546
+20200915,0927,3960,3960,3955,3955,210886
+20200915,0928,3955,3960,3955,3955,290569
+20200915,0929,3955,3960,3955,3955,681309
+20200915,0930,3960,3965,3955,3960,305583
+20200915,0931,3960,3965,3955,3965,370834
+20200915,0932,3965,3965,3960,3960,425900
+20200915,0933,3960,3965,3955,3965,242865
+20200915,0934,3965,3970,3960,3970,858811
+20200915,0935,3970,3970,3960,3965,683482
+20200915,0936,3965,3965,3955,3960,594618
+20200915,0937,3960,3965,3955,3960,451581
+20200915,0938,3960,3965,3955,3965,108083
+20200915,0939,3965,3965,3960,3960,244494
+20200915,0940,3965,3965,3955,3960,370619
+20200915,0941,3960,3960,3950,3955,866183
+20200915,0942,3950,3960,3950,3950,297671
+20200915,0943,3950,3955,3950,3955,308363
+20200915,0944,3955,3955,3950,3955,52113
+20200915,0945,3955,3955,3945,3950,787605
+20200915,0946,3955,3955,3950,3950,111972
+20200915,0947,3955,3955,3950,3955,380145
+20200915,0948,3950,3950,3945,3950,174910
+20200915,0949,3950,3955,3945,3950,264164
+20200915,0950,3955,3955,3945,3950,232345
+20200915,0951,3950,3955,3945,3950,226899
+20200915,0952,3950,3955,3945,3955,146635
+20200915,0953,3950,3950,3940,3945,825651
+20200915,0954,3945,3945,3940,3940,362843
+20200915,0955,3940,3945,3940,3945,87970
+20200915,0956,3945,3950,3940,3950,395894
+20200915,0957,3945,3960,3945,3950,530097
+20200915,0958,3950,3960,3950,3955,162127
+20200915,0959,3955,3955,3950,3950,30589
+20200915,1000,3955,3955,3945,3950,133833
+20200915,1001,3950,3950,3945,3950,29685
+20200915,1002,3950,3950,3940,3945,694329
+20200915,1003,3945,3945,3940,3945,137241
+20200915,1004,3945,3955,3940,3955,488399
+20200915,1005,3955,3960,3950,3960,1165675
+20200915,1006,3960,3960,3955,3960,84030
+20200915,1007,3960,3960,3955,3955,79419
+20200915,1008,3955,3960,3955,3955,455674
+20200915,1009,3955,3965,3955,3965,752940
+20200915,1010,3965,3965,3960,3965,104764
+20200915,1011,3965,3965,3955,3955,219887
+20200915,1012,3960,3965,3955,3960,496579
+20200915,1013,3960,3960,3955,3955,243452
+20200915,1014,3955,3960,3955,3960,107445
+20200915,1015,3955,3965,3955,3965,452595
+20200915,1016,3965,3965,3955,3960,235817
+20200915,1017,3960,3960,3950,3955,210967
+20200915,1018,3955,3955,3950,3955,82907
+20200915,1019,3955,3955,3945,3950,774685
+20200915,1020,3950,3955,3945,3950,1648795
+20200915,1021,3955,3955,3950,3950,272288
+20200915,1022,3955,3955,3950,3955,22126
+20200915,1023,3955,3955,3945,3950,573330
+20200915,1024,3950,3950,3945,3950,76166
+20200915,1025,3950,3955,3945,3950,288249
+20200915,1026,3955,3960,3950,3955,121859
+20200915,1027,3950,3955,3950,3955,148068
+20200915,1028,3955,3960,3950,3960,309000
+20200915,1029,3955,3955,3950,3950,64876
+20200915,1030,3950,3960,3950,3955,217030
+20200915,1031,3960,3960,3955,3955,52491
+20200915,1032,3955,3955,3950,3950,617691
+20200915,1033,3950,3955,3950,3950,460765
+20200915,1034,3950,3950,3945,3950,144737
+20200915,1035,3955,3955,3950,3950,16288
+20200915,1036,3955,3955,3950,3950,17833
+20200915,1037,3950,3960,3950,3955,750611
+20200915,1038,3955,3960,3950,3955,147983
+20200915,1039,3950,3955,3950,3955,289735
+20200915,1040,3950,3955,3950,3950,312437
+20200915,1041,3955,3955,3945,3950,130963
+20200915,1042,3945,3950,3945,3950,65835
+20200915,1043,3950,3950,3945,3950,15337
+20200915,1044,3945,3950,3945,3945,1084248
+20200915,1045,3945,3945,3940,3940,55584
+20200915,1046,3945,3945,3940,3940,542746
+20200915,1047,3940,3945,3935,3935,586959
+20200915,1048,3935,3940,3935,3940,98087
+20200915,1049,3940,3940,3930,3935,1205069
+20200915,1050,3935,3940,3930,3935,755657
+20200915,1051,3935,3940,3930,3935,414433
+20200915,1052,3935,3940,3930,3940,348095
+20200915,1053,3940,3940,3930,3940,900385
+20200915,1054,3935,3940,3935,3940,30734
+20200915,1055,3940,3940,3935,3935,72192
+20200915,1056,3940,3940,3930,3935,532718
+20200915,1057,3935,3935,3930,3935,127393
+20200915,1058,3930,3935,3925,3930,1454108
+20200915,1059,3930,3935,3925,3935,422717
+20200915,1100,3930,3935,3930,3935,201413
+20200915,1101,3935,3935,3925,3930,374412
+20200915,1102,3930,3930,3920,3925,1138141
+20200915,1103,3925,3930,3925,3930,246431
+20200915,1104,3930,3930,3925,3930,79581
+20200915,1105,3930,3935,3925,3930,469567
+20200915,1106,3930,3930,3925,3925,53870
+20200915,1107,3925,3935,3925,3930,365890
+20200915,1108,3930,3935,3925,3930,110747
+20200915,1109,3925,3930,3925,3930,66608
+20200915,1110,3930,3930,3925,3930,17334
+20200915,1111,3930,3930,3925,3925,38665
+20200915,1112,3925,3930,3925,3930,25030
+20200915,1113,3930,3930,3925,3925,733070
+20200915,1114,3925,3930,3925,3925,110569
+20200915,1115,3925,3930,3925,3930,55193
+20200915,1116,3930,3930,3925,3925,366725
+20200915,1117,3930,3930,3920,3930,246580
+20200915,1118,3930,3930,3920,3925,349411
+20200915,1119,3920,3925,3920,3925,24515
+20200915,1120,3925,3925,3920,3920,219116
+20200915,1121,3925,3925,3920,3920,523572
+20200915,1122,3925,3925,3920,3925,74532
+20200915,1123,3925,3925,3915,3920,358823
+20200915,1124,3920,3920,3915,3915,104665
+20200915,1125,3920,3920,3915,3915,342596
+20200915,1126,3915,3920,3910,3915,1139951
+20200915,1127,3915,3920,3915,3920,37540
+20200915,1128,3920,3920,3915,3915,132431
+20200915,1129,3920,3920,3910,3915,250279
+20200915,1130,3915,3915,3910,3910,208689
+20200915,1131,3915,3915,3910,3910,136079
+20200915,1132,3915,3915,3905,3910,872188
+20200915,1133,3910,3915,3910,3915,274966
+20200915,1134,3915,3915,3910,3915,118511
+20200915,1135,3915,3915,3910,3910,222645
+20200915,1136,3915,3915,3910,3910,81993
+20200915,1137,3915,3915,3910,3910,74474
+20200915,1138,3915,3915,3910,3915,162666
+20200915,1139,3915,3915,3910,3915,108785
+20200915,1140,3915,3920,3910,3920,98246
+20200915,1141,3920,3920,3915,3915,279998
+20200915,1142,3915,3915,3910,3915,244008
+20200915,1143,3910,3915,3910,3915,58838
+20200915,1144,3910,3915,3910,3915,81066
+20200915,1145,3910,3915,3910,3915,179679
+20200915,1146,3920,3920,3910,3910,486600
+20200915,1147,3915,3920,3915,3920,27420
+20200915,1148,3920,3920,3915,3920,44921
+20200915,1149,3920,3920,3915,3920,54560
+20200915,1150,3920,3920,3915,3920,14239
+20200915,1151,3920,3925,3915,3920,345343
+20200915,1152,3920,3925,3915,3920,180868
+20200915,1153,3920,3920,3915,3920,66449
+20200915,1154,3920,3920,3915,3920,690563
+20200915,1155,3915,3920,3910,3915,383038
+20200915,1156,3920,3920,3910,3915,123148
+20200915,1157,3915,3920,3910,3915,52336
+20200915,1158,3910,3915,3910,3915,23446
+20200915,1159,3910,3915,3910,3915,474643
+20200915,1200,3915,3915,3910,3910,546682
+20200915,1201,3910,3915,3910,3910,205977
+20200915,1202,3915,3915,3905,3905,101282
+20200915,1203,3910,3910,3905,3910,95836
+20200915,1204,3910,3910,3905,3910,37218
+20200915,1205,3910,3910,3905,3905,142562
+20200915,1206,3910,3910,3905,3910,58984
+20200915,1207,3905,3910,3905,3910,87907
+20200915,1208,3910,3915,3910,3915,433758
+20200915,1209,3910,3915,3905,3910,279027
+20200915,1210,3910,3915,3910,3915,105542
+20200915,1211,3915,3920,3910,3915,375581
+20200915,1212,3915,3915,3910,3915,54495
+20200915,1213,3910,3915,3910,3915,29046
+20200915,1214,3915,3915,3910,3915,200195
+20200915,1215,3915,3920,3915,3915,117649
+20200915,1216,3915,3915,3910,3910,62625
+20200915,1217,3915,3920,3910,3920,98220
+20200915,1218,3920,3920,3910,3920,91519
+20200915,1219,3915,3920,3915,3920,25205
+20200915,1220,3920,3920,3915,3920,19759
+20200915,1221,3920,3920,3910,3915,127263
+20200915,1222,3915,3915,3910,3915,16288
+20200915,1223,3915,3915,3905,3910,606222
+20200915,1224,3910,3915,3910,3915,50095
+20200915,1225,3910,3915,3910,3915,246132
+20200915,1226,3915,3915,3910,3915,59781
+20200915,1227,3915,3915,3910,3915,51346
+20200915,1228,3915,3915,3905,3910,195783
+20200915,1229,3910,3910,3905,3910,24273
+20200915,1230,3910,3910,3905,3910,13070
+20200915,1231,3905,3910,3905,3910,11482
+20200915,1232,3910,3910,3905,3910,235196
+20200915,1233,3905,3910,3900,3910,1295255
+20200915,1234,3910,3910,3905,3905,26860
+20200915,1235,3905,3910,3905,3905,159410
+20200915,1236,3910,3910,3905,3905,86943
+20200915,1237,3905,3910,3905,3910,7638
+20200915,1238,3910,3910,3905,3905,19958
+20200915,1239,3905,3910,3900,3905,324732
+20200915,1240,3905,3910,3900,3910,328254
+20200915,1241,3910,3910,3905,3905,100519
+20200915,1242,3905,3910,3905,3905,190792
+20200915,1243,3910,3910,3905,3910,10980
+20200915,1244,3910,3910,3905,3910,53418
+20200915,1245,3910,3910,3905,3910,15903
+20200915,1246,3910,3910,3900,3905,413082
+20200915,1247,3905,3910,3900,3905,119258
+20200915,1248,3905,3905,3900,3900,1560955
+20200915,1249,3900,3905,3895,3900,868018
+20200915,1250,3895,3905,3895,3900,412297
+20200915,1251,3905,3905,3900,3900,195553
+20200915,1252,3895,3905,3895,3900,403523
+20200915,1253,3900,3905,3895,3900,497051
+20200915,1254,3900,3905,3900,3905,146999
+20200915,1255,3905,3905,3900,3900,31488
+20200915,1256,3905,3905,3900,3900,63206
+20200915,1257,3900,3905,3900,3905,67886
+20200915,1258,3905,3910,3900,3905,629425
+20200915,1259,3905,3910,3905,3910,347475
+20200915,1300,3905,3910,3900,3905,130757
+20200915,1301,3905,3905,3900,3905,22876
+20200915,1302,3905,3905,3900,3905,145136
+20200915,1303,3905,3905,3900,3905,437351
+20200915,1304,3905,3910,3900,3910,249307
+20200915,1305,3910,3910,3905,3910,17028
+20200915,1306,3910,3910,3905,3910,115151
+20200915,1307,3910,3910,3905,3905,31265
+20200915,1308,3910,3915,3905,3910,583360
+20200915,1309,3910,3915,3905,3910,267527
+20200915,1310,3910,3910,3905,3905,42759
+20200915,1311,3910,3910,3905,3910,35571
+20200915,1312,3910,3910,3905,3910,279637
+20200915,1313,3910,3910,3905,3910,67623
+20200915,1314,3910,3910,3900,3905,585063
+20200915,1315,3905,3905,3900,3905,26183
+20200915,1316,3905,3910,3900,3910,166944
+20200915,1317,3910,3910,3905,3910,44864
+20200915,1318,3905,3910,3905,3910,21707
+20200915,1319,3910,3910,3905,3910,12673
+20200915,1320,3910,3910,3905,3910,38506
+20200915,1321,3910,3915,3910,3915,618886
+20200915,1322,3910,3915,3910,3915,6492
+20200915,1323,3915,3915,3910,3910,88712
+20200915,1324,3915,3915,3905,3910,307602
+20200915,1325,3910,3910,3910,3910,40080
+20200915,1326,3910,3910,3905,3910,26493
+20200915,1327,3910,3910,3905,3910,64075
+20200915,1328,3910,3910,3910,3910,25588
+20200915,1329,3910,3915,3905,3910,149439
+20200915,1330,3915,3915,3905,3910,117642
+20200915,1331,3915,3915,3910,3915,14150
+20200915,1332,3915,3915,3910,3915,66444
+20200915,1333,3915,3915,3910,3915,6436
+20200915,1334,3915,3915,3910,3910,35826
+20200915,1335,3915,3920,3910,3920,956691
+20200915,1336,3920,3920,3915,3915,151290
+20200915,1337,3915,3920,3910,3920,115335
+20200915,1338,3920,3920,3915,3920,163963
+20200915,1339,3915,3920,3915,3920,82967
+20200915,1340,3920,3920,3915,3920,98905
+20200915,1341,3920,3920,3915,3920,28981
+20200915,1342,3920,3920,3910,3910,237626
+20200915,1343,3915,3915,3910,3915,66930
+20200915,1344,3910,3915,3910,3915,10938
+20200915,1345,3915,3915,3910,3910,4177
+20200915,1346,3915,3915,3910,3910,797103
+20200915,1347,3910,3915,3910,3910,187799
+20200915,1348,3910,3910,3905,3910,42121
+20200915,1349,3910,3910,3900,3905,456623
+20200915,1350,3905,3910,3900,3905,255590
+20200915,1351,3910,3910,3905,3905,19952
+20200915,1352,3910,3910,3905,3910,12844
+20200915,1353,3910,3910,3905,3905,532919
+20200915,1354,3905,3910,3905,3905,121987
+20200915,1355,3905,3910,3900,3905,43531
+20200915,1356,3905,3905,3900,3905,55636
+20200915,1357,3905,3905,3900,3905,31433
+20200915,1358,3905,3905,3900,3905,63968
+20200915,1359,3900,3905,3900,3900,120025
+20200915,1400,3905,3910,3900,3905,322682
+20200915,1401,3905,3905,3900,3905,67935
+20200915,1402,3905,3905,3900,3905,113180
+20200915,1403,3905,3905,3900,3900,27167
+20200915,1404,3905,3905,3900,3905,36992
+20200915,1405,3905,3905,3900,3905,75949
+20200915,1406,3905,3905,3900,3905,92102
+20200915,1407,3905,3910,3900,3905,438856
+20200915,1408,3900,3910,3900,3905,57528
+20200915,1409,3910,3910,3905,3910,28843
+20200915,1410,3910,3910,3905,3910,57074
+20200915,1411,3910,3910,3905,3910,28508
+20200915,1412,3910,3910,3905,3910,30488
+20200915,1413,3910,3915,3910,3910,383702
+20200915,1414,3910,3915,3910,3910,43992
+20200915,1415,3915,3915,3910,3915,29338
+20200915,1416,3915,3915,3910,3915,15922
+20200915,1417,3915,3915,3910,3910,21280
+20200915,1418,3915,3915,3910,3915,424
+20200915,1419,3915,3915,3910,3915,17409
+20200915,1420,3915,3915,3910,3915,13030
+20200915,1421,3915,3915,3910,3915,9375
+20200915,1422,3915,3915,3910,3910,304027
+20200915,1423,3910,3915,3910,3910,71783
+20200915,1424,3910,3915,3910,3910,102663
+20200915,1425,3910,3915,3910,3910,90542
+20200915,1426,3915,3915,3910,3910,8293
+20200915,1427,3915,3915,3910,3910,56291
+20200915,1428,3910,3915,3905,3910,253118
+20200915,1429,3910,3910,3905,3905,22966
+20200915,1430,3910,3910,3905,3905,10043
+20200915,1431,3910,3910,3905,3905,607522
+20200915,1432,3905,3910,3905,3910,51972
+20200915,1433,3910,3910,3895,3895,1582579
+20200915,1434,3900,3905,3895,3895,611028
+20200915,1435,3900,3900,3895,3900,337874
+20200915,1436,3900,3905,3900,3900,96611
+20200915,1437,3905,3905,3900,3905,16618
+20200915,1438,3905,3910,3900,3905,619639
+20200915,1439,3905,3910,3900,3905,137258
+20200915,1440,3900,3905,3900,3905,43416
+20200915,1441,3905,3910,3900,3910,96977
+20200915,1442,3910,3910,3900,3905,174390
+20200915,1443,3905,3905,3900,3905,9622
+20200915,1444,3905,3905,3900,3905,82890
+20200915,1445,3905,3910,3900,3910,232334
+20200915,1446,3910,3910,3905,3905,13404
+20200915,1447,3910,3910,3905,3905,430426
+20200915,1448,3910,3910,3900,3905,88257
+20200915,1449,3905,3905,3900,3900,24863
+20200915,1450,3900,3905,3895,3900,639512
+20200915,1451,3900,3900,3895,3900,638743
+20200915,1452,3900,3905,3900,3900,101586
+20200915,1453,3900,3905,3900,3905,186863
+20200915,1454,3900,3905,3895,3900,239091
+20200915,1455,3900,3905,3895,3900,103813
+20200915,1456,3900,3905,3895,3900,159069
+20200915,1457,3900,3900,3895,3900,35447
+20200915,1458,3900,3900,3895,3900,41045
+20200915,1459,3895,3900,3895,3900,37906
+20200915,1500,3900,3900,3895,3900,54197
+20200915,1501,3895,3900,3895,3900,96469
+20200915,1502,3900,3905,3895,3905,632739
+20200915,1503,3900,3905,3900,3905,104016
+20200915,1504,3900,3905,3900,3900,320054
+20200915,1505,3905,3905,3900,3900,124915
+20200915,1506,3900,3905,3895,3900,234845
+20200915,1507,3900,3900,3895,3900,106767
+20200915,1508,3900,3900,3895,3900,206276
+20200915,1509,3900,3905,3895,3900,548774
+20200915,1510,3900,3905,3900,3905,301791
+20200915,1511,3905,3905,3900,3905,99512
+20200915,1512,3905,3905,3900,3905,85113
+20200915,1513,3905,3905,3900,3900,71144
+20200915,1514,3905,3905,3900,3905,70129
+20200915,1515,3905,3905,3895,3900,358318
+20200915,1516,3900,3905,3900,3900,312363
+20200915,1517,3905,3905,3900,3905,246922
+20200915,1518,3905,3905,3895,3895,789912
+20200915,1519,3900,3905,3895,3905,178793
+20200915,1520,3905,3905,3900,3905,326874
+20200915,1530,3900,3900,3900,3900,1350012