init

resources/hts/252670_20200923.csv

@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20200923,0901,4210,4225,4205,4205,3589199
+20200923,0902,4200,4210,4195,4205,2101662
+20200923,0903,4210,4220,4205,4210,1195915
+20200923,0904,4205,4215,4200,4200,1152224
+20200923,0905,4200,4220,4200,4215,1319554
+20200923,0906,4215,4225,4215,4220,712776
+20200923,0907,4225,4230,4215,4220,1550885
+20200923,0908,4220,4225,4215,4225,1175440
+20200923,0909,4225,4230,4215,4220,1182832
+20200923,0910,4220,4220,4210,4215,1293185
+20200923,0911,4215,4215,4205,4210,1062657
+20200923,0912,4210,4225,4205,4225,943442
+20200923,0913,4220,4235,4220,4235,1790444
+20200923,0914,4235,4235,4225,4235,1003244
+20200923,0915,4235,4240,4230,4240,1163716
+20200923,0916,4240,4240,4225,4230,1473188
+20200923,0917,4230,4235,4225,4230,452686
+20200923,0918,4230,4235,4225,4230,843787
+20200923,0919,4235,4235,4225,4235,785387
+20200923,0920,4235,4245,4230,4240,1074837
+20200923,0921,4240,4245,4225,4240,1548213
+20200923,0922,4240,4255,4240,4255,1152351
+20200923,0923,4255,4260,4250,4255,1125925
+20200923,0924,4255,4260,4245,4250,1181445
+20200923,0925,4250,4265,4245,4260,1202586
+20200923,0926,4265,4270,4260,4265,1609616
+20200923,0927,4265,4270,4260,4270,1645963
+20200923,0928,4270,4275,4260,4260,1987875
+20200923,0929,4260,4265,4250,4255,1685004
+20200923,0930,4250,4265,4250,4260,2164285
+20200923,0931,4260,4265,4245,4250,1343552
+20200923,0932,4250,4260,4250,4260,985270
+20200923,0933,4260,4265,4255,4265,461283
+20200923,0934,4265,4280,4260,4275,2496086
+20200923,0935,4275,4275,4265,4275,1273838
+20200923,0936,4270,4275,4265,4270,892732
+20200923,0937,4270,4280,4270,4280,1261290
+20200923,0938,4280,4285,4275,4285,1185308
+20200923,0939,4285,4290,4280,4280,1375913
+20200923,0940,4280,4285,4275,4280,1072731
+20200923,0941,4285,4290,4270,4275,1382080
+20200923,0942,4275,4280,4270,4280,984685
+20200923,0943,4280,4280,4260,4260,1592198
+20200923,0944,4260,4270,4255,4255,1429720
+20200923,0945,4255,4265,4255,4255,993705
+20200923,0946,4260,4260,4250,4260,1129802
+20200923,0947,4260,4270,4260,4270,849203
+20200923,0948,4270,4280,4265,4270,656372
+20200923,0949,4275,4300,4275,4295,2596052
+20200923,0950,4290,4305,4290,4300,2028880
+20200923,0951,4300,4300,4285,4295,1533353
+20200923,0952,4295,4300,4290,4295,951401
+20200923,0953,4295,4310,4295,4305,1454490
+20200923,0954,4300,4320,4300,4320,1415047
+20200923,0955,4320,4325,4310,4315,2507282
+20200923,0956,4315,4320,4310,4320,1009286
+20200923,0957,4320,4320,4315,4315,456832
+20200923,0958,4320,4335,4315,4335,2063142
+20200923,0959,4330,4335,4325,4330,1804493
+20200923,1000,4330,4335,4325,4330,870896
+20200923,1001,4330,4340,4325,4335,2262657
+20200923,1002,4330,4335,4315,4320,1765807
+20200923,1003,4320,4335,4320,4335,1956090
+20200923,1004,4335,4355,4330,4355,2588261
+20200923,1005,4355,4355,4335,4340,2468937
+20200923,1006,4335,4350,4335,4340,1226149
+20200923,1007,4340,4355,4340,4350,1253589
+20200923,1008,4350,4355,4345,4350,949323
+20200923,1009,4355,4365,4350,4365,1436754
+20200923,1010,4365,4370,4360,4370,1427715
+20200923,1011,4370,4370,4365,4370,687248
+20200923,1012,4370,4385,4365,4380,1997933
+20200923,1013,4385,4390,4375,4385,2533755
+20200923,1014,4385,4395,4380,4395,997428
+20200923,1015,4395,4410,4390,4400,3564601
+20200923,1016,4400,4415,4390,4400,2319913
+20200923,1017,4395,4400,4375,4390,2858652
+20200923,1018,4390,4390,4370,4375,1481410
+20200923,1019,4375,4385,4370,4370,1619564
+20200923,1020,4370,4380,4365,4375,1628324
+20200923,1021,4370,4375,4355,4360,2461870
+20200923,1022,4355,4365,4350,4350,2049387
+20200923,1023,4355,4360,4350,4355,1453344
+20200923,1024,4355,4360,4350,4360,2520040
+20200923,1025,4360,4360,4345,4360,1810098
+20200923,1026,4360,4365,4350,4355,1479087
+20200923,1027,4355,4360,4350,4350,710793
+20200923,1028,4350,4365,4350,4365,1701622
+20200923,1029,4360,4370,4355,4365,1557723
+20200923,1030,4365,4370,4360,4370,695055
+20200923,1031,4370,4375,4360,4365,2309020
+20200923,1032,4360,4365,4350,4355,581637
+20200923,1033,4360,4365,4350,4350,942166
+20200923,1034,4350,4350,4340,4340,1276109
+20200923,1035,4340,4345,4325,4325,3117256
+20200923,1036,4325,4335,4320,4320,2038156
+20200923,1037,4320,4325,4310,4320,2249362
+20200923,1038,4315,4320,4310,4315,962517
+20200923,1039,4315,4320,4315,4315,1037306
+20200923,1040,4315,4320,4310,4315,1680775
+20200923,1041,4320,4320,4310,4315,616120
+20200923,1042,4315,4325,4315,4325,792490
+20200923,1043,4325,4335,4320,4330,1911558
+20200923,1044,4330,4340,4330,4340,1158100
+20200923,1045,4340,4340,4325,4335,1678805
+20200923,1046,4335,4345,4335,4345,1278196
+20200923,1047,4345,4345,4330,4335,1237909
+20200923,1048,4335,4340,4330,4330,822738
+20200923,1049,4335,4340,4330,4335,856765
+20200923,1050,4335,4335,4320,4320,645162
+20200923,1051,4325,4330,4320,4325,664968
+20200923,1052,4325,4330,4315,4315,563495
+20200923,1053,4315,4320,4315,4315,545578
+20200923,1054,4320,4325,4310,4310,978639
+20200923,1055,4310,4315,4300,4300,1527305
+20200923,1056,4300,4310,4300,4310,1290215
+20200923,1057,4305,4315,4300,4300,1735101
+20200923,1058,4305,4310,4300,4305,617187
+20200923,1059,4305,4305,4300,4300,424287
+20200923,1100,4305,4305,4295,4300,1869202
+20200923,1101,4305,4315,4300,4310,1106950
+20200923,1102,4310,4310,4300,4300,523492
+20200923,1103,4305,4305,4295,4305,969127
+20200923,1104,4305,4315,4300,4310,709552
+20200923,1105,4315,4315,4305,4315,398879
+20200923,1106,4310,4320,4310,4320,1324366
+20200923,1107,4320,4335,4315,4335,1379270
+20200923,1108,4335,4335,4325,4335,500777
+20200923,1109,4335,4340,4330,4335,982954
+20200923,1110,4335,4345,4335,4340,1089656
+20200923,1111,4340,4340,4330,4335,968574
+20200923,1112,4330,4350,4330,4345,1082663
+20200923,1113,4345,4345,4340,4340,597965
+20200923,1114,4340,4350,4335,4340,1048867
+20200923,1115,4340,4345,4330,4345,460464
+20200923,1116,4340,4345,4325,4330,685234
+20200923,1117,4325,4330,4320,4320,908749
+20200923,1118,4325,4330,4320,4325,217106
+20200923,1119,4325,4330,4320,4325,335957
+20200923,1120,4330,4330,4315,4315,363826
+20200923,1121,4320,4320,4305,4305,490051
+20200923,1122,4305,4320,4305,4320,480849
+20200923,1123,4315,4320,4310,4315,192150
+20200923,1124,4315,4335,4315,4335,501733
+20200923,1125,4330,4340,4325,4335,538324
+20200923,1126,4335,4340,4330,4340,314179
+20200923,1127,4340,4340,4330,4335,371571
+20200923,1128,4335,4340,4330,4335,433780
+20200923,1129,4330,4335,4320,4330,320430
+20200923,1130,4330,4340,4330,4330,414568
+20200923,1131,4335,4345,4330,4340,922298
+20200923,1132,4340,4345,4340,4345,177835
+20200923,1133,4345,4345,4335,4340,600098
+20200923,1134,4340,4345,4340,4340,241031
+20200923,1135,4340,4345,4335,4340,164078
+20200923,1136,4335,4340,4325,4340,546970
+20200923,1137,4335,4340,4330,4340,325407
+20200923,1138,4335,4345,4335,4340,456630
+20200923,1139,4345,4350,4340,4340,1249027
+20200923,1140,4345,4350,4340,4350,696735
+20200923,1141,4350,4350,4340,4345,915852
+20200923,1142,4345,4350,4340,4340,452924
+20200923,1143,4340,4350,4340,4345,338660
+20200923,1144,4345,4355,4345,4355,764534
+20200923,1145,4355,4355,4345,4350,608503
+20200923,1146,4355,4355,4345,4350,443695
+20200923,1147,4350,4355,4340,4345,672200
+20200923,1148,4345,4345,4330,4335,741174
+20200923,1149,4335,4340,4330,4335,553447
+20200923,1150,4335,4340,4330,4335,798261
+20200923,1151,4330,4340,4330,4340,1390809
+20200923,1152,4340,4340,4330,4330,325942
+20200923,1153,4330,4340,4330,4335,271220
+20200923,1154,4335,4345,4335,4340,252390
+20200923,1155,4340,4345,4340,4345,76877
+20200923,1156,4345,4345,4335,4335,371808
+20200923,1157,4340,4340,4330,4335,178908
+20200923,1158,4335,4340,4330,4340,236247
+20200923,1159,4335,4345,4335,4340,221803
+20200923,1200,4340,4345,4340,4340,420709
+20200923,1201,4340,4355,4340,4350,776508
+20200923,1202,4355,4355,4345,4350,492687
+20200923,1203,4350,4360,4350,4355,1511042
+20200923,1204,4355,4360,4355,4355,525010
+20200923,1205,4355,4365,4350,4355,1118121
+20200923,1206,4360,4365,4355,4360,242868
+20200923,1207,4360,4365,4355,4360,858128
+20200923,1208,4360,4360,4350,4355,1185576
+20200923,1209,4355,4355,4345,4355,364234
+20200923,1210,4355,4355,4345,4350,385966
+20200923,1211,4350,4355,4345,4345,305077
+20200923,1212,4350,4350,4340,4340,1102167
+20200923,1213,4345,4345,4340,4345,62878
+20200923,1214,4345,4350,4340,4345,725917
+20200923,1215,4345,4345,4340,4345,48602
+20200923,1216,4345,4350,4340,4340,648981
+20200923,1217,4340,4345,4335,4335,264486
+20200923,1218,4335,4340,4335,4340,913127
+20200923,1219,4340,4340,4330,4335,350090
+20200923,1220,4335,4335,4325,4325,805926
+20200923,1221,4325,4335,4325,4330,362098
+20200923,1222,4330,4335,4325,4330,362594
+20200923,1223,4335,4335,4325,4325,284955
+20200923,1224,4330,4330,4320,4325,947527
+20200923,1225,4320,4325,4315,4320,678276
+20200923,1226,4320,4320,4310,4320,979261
+20200923,1227,4315,4320,4315,4320,417707
+20200923,1228,4320,4320,4315,4320,328212
+20200923,1229,4315,4320,4310,4315,866185
+20200923,1230,4315,4315,4310,4310,570552
+20200923,1231,4310,4315,4305,4305,600842
+20200923,1232,4305,4310,4300,4305,894184
+20200923,1233,4305,4315,4305,4310,852773
+20200923,1234,4310,4315,4305,4310,457345
+20200923,1235,4310,4310,4300,4305,1020196
+20200923,1236,4305,4310,4300,4305,1196410
+20200923,1237,4305,4320,4305,4315,715887
+20200923,1238,4315,4320,4310,4315,352585
+20200923,1239,4315,4320,4310,4315,342167
+20200923,1240,4315,4315,4300,4310,728126
+20200923,1241,4310,4320,4310,4315,372274
+20200923,1242,4320,4320,4310,4315,774817
+20200923,1243,4315,4315,4305,4310,497965
+20200923,1244,4305,4310,4300,4300,961019
+20200923,1245,4305,4305,4300,4305,194244
+20200923,1246,4305,4315,4300,4315,449760
+20200923,1247,4315,4320,4310,4315,221778
+20200923,1248,4315,4320,4310,4310,309979
+20200923,1249,4310,4310,4300,4305,551673
+20200923,1250,4305,4305,4300,4305,482562
+20200923,1251,4300,4305,4295,4295,1516194
+20200923,1252,4295,4300,4285,4290,1968551
+20200923,1253,4290,4300,4290,4300,1127776
+20200923,1254,4300,4310,4295,4305,450285
+20200923,1255,4305,4310,4305,4310,123472
+20200923,1256,4310,4315,4305,4315,621948
+20200923,1257,4315,4315,4300,4300,605653
+20200923,1258,4300,4310,4300,4305,1114600
+20200923,1259,4305,4310,4305,4310,57158
+20200923,1300,4310,4315,4305,4315,226459
+20200923,1301,4310,4320,4310,4320,1348250
+20200923,1302,4320,4320,4305,4305,1089260
+20200923,1303,4310,4310,4300,4305,479157
+20200923,1304,4305,4305,4285,4290,1051032
+20200923,1305,4290,4295,4285,4290,1146968
+20200923,1306,4290,4295,4280,4285,1657914
+20200923,1307,4280,4290,4280,4285,755358
+20200923,1308,4285,4285,4275,4280,991546
+20200923,1309,4280,4280,4270,4280,1123651
+20200923,1310,4280,4280,4270,4270,859423
+20200923,1311,4270,4285,4270,4280,1771433
+20200923,1312,4280,4280,4270,4275,411376
+20200923,1313,4280,4280,4270,4275,826104
+20200923,1314,4275,4280,4275,4280,147835
+20200923,1315,4280,4285,4275,4280,1110542
+20200923,1316,4280,4285,4265,4265,1068149
+20200923,1317,4265,4280,4265,4280,389782
+20200923,1318,4280,4295,4275,4290,1063084
+20200923,1319,4290,4300,4290,4295,1213197
+20200923,1320,4295,4295,4280,4285,755384
+20200923,1321,4285,4290,4280,4285,509338
+20200923,1322,4285,4290,4285,4290,509441
+20200923,1323,4290,4290,4285,4285,914185
+20200923,1324,4290,4290,4280,4280,583531
+20200923,1325,4280,4290,4280,4285,197376
+20200923,1326,4285,4290,4280,4290,183469
+20200923,1327,4285,4285,4270,4275,892836
+20200923,1328,4275,4280,4270,4270,393468
+20200923,1329,4275,4280,4270,4275,989916
+20200923,1330,4275,4280,4275,4275,757709
+20200923,1331,4275,4275,4265,4270,664823
+20200923,1332,4270,4285,4270,4275,556502
+20200923,1333,4275,4275,4265,4270,272016
+20200923,1334,4270,4280,4270,4275,771942
+20200923,1335,4275,4275,4265,4270,554765
+20200923,1336,4270,4275,4265,4270,582332
+20200923,1337,4265,4270,4265,4270,124218
+20200923,1338,4265,4275,4265,4275,253875
+20200923,1339,4270,4285,4270,4280,735694
+20200923,1340,4280,4280,4270,4275,313520
+20200923,1341,4275,4275,4265,4270,216752
+20200923,1342,4270,4270,4260,4265,736714
+20200923,1343,4265,4265,4260,4260,984739
+20200923,1344,4260,4265,4250,4255,2262088
+20200923,1345,4260,4260,4255,4255,436137
+20200923,1346,4255,4260,4250,4250,918169
+20200923,1347,4255,4260,4250,4250,398119
+20200923,1348,4255,4260,4245,4250,724042
+20200923,1349,4255,4255,4245,4250,449564
+20200923,1350,4250,4255,4245,4255,725661
+20200923,1351,4255,4260,4250,4255,485867
+20200923,1352,4255,4255,4245,4250,534460
+20200923,1353,4255,4265,4250,4260,909270
+20200923,1354,4260,4265,4255,4265,823588
+20200923,1355,4265,4270,4260,4265,756188
+20200923,1356,4265,4265,4255,4260,473279
+20200923,1357,4260,4260,4250,4250,325400
+20200923,1358,4250,4255,4245,4250,1582210
+20200923,1359,4245,4255,4245,4250,312099
+20200923,1400,4250,4260,4250,4255,204277
+20200923,1401,4255,4260,4250,4260,324827
+20200923,1402,4260,4260,4250,4255,188776
+20200923,1403,4255,4255,4250,4255,144115
+20200923,1404,4250,4260,4250,4255,1103223
+20200923,1405,4255,4260,4250,4255,69651
+20200923,1406,4260,4260,4250,4255,192389
+20200923,1407,4255,4260,4255,4255,106926
+20200923,1408,4260,4265,4255,4265,885599
+20200923,1409,4265,4270,4260,4265,365253
+20200923,1410,4265,4270,4260,4265,188541
+20200923,1411,4265,4285,4265,4275,2323068
+20200923,1412,4280,4280,4270,4280,579456
+20200923,1413,4280,4280,4275,4280,679836
+20200923,1414,4280,4285,4275,4280,919276
+20200923,1415,4280,4285,4275,4280,517230
+20200923,1416,4280,4290,4280,4290,1056230
+20200923,1417,4290,4290,4275,4280,851855
+20200923,1418,4280,4280,4270,4270,1380190
+20200923,1419,4275,4275,4265,4275,550332
+20200923,1420,4270,4270,4265,4270,157132
+20200923,1421,4265,4270,4255,4260,722007
+20200923,1422,4260,4265,4250,4255,1633951
+20200923,1423,4260,4260,4250,4260,1106580
+20200923,1424,4255,4260,4245,4250,1623531
+20200923,1425,4250,4260,4245,4255,1846996
+20200923,1426,4255,4255,4245,4255,1294658
+20200923,1427,4255,4255,4245,4245,487755
+20200923,1428,4245,4255,4245,4245,1763233
+20200923,1429,4250,4250,4240,4245,550849
+20200923,1430,4245,4255,4245,4255,460140
+20200923,1431,4250,4255,4240,4245,444905
+20200923,1432,4245,4255,4245,4245,283698
+20200923,1433,4250,4250,4240,4240,1497804
+20200923,1434,4240,4245,4230,4230,1403903
+20200923,1435,4235,4235,4225,4225,1164480
+20200923,1436,4225,4235,4220,4235,1595502
+20200923,1437,4230,4235,4220,4225,1095032
+20200923,1438,4230,4230,4225,4230,182779
+20200923,1439,4230,4230,4220,4225,549104
+20200923,1440,4225,4230,4220,4220,342907
+20200923,1441,4220,4230,4220,4225,730732
+20200923,1442,4230,4235,4225,4230,685968
+20200923,1443,4230,4235,4225,4230,845455
+20200923,1444,4230,4235,4225,4230,263519
+20200923,1445,4230,4235,4225,4235,83014
+20200923,1446,4235,4235,4215,4220,1025057
+20200923,1447,4220,4235,4215,4230,725601
+20200923,1448,4235,4235,4225,4235,394916
+20200923,1449,4235,4245,4230,4245,836203
+20200923,1450,4245,4245,4230,4235,828670
+20200923,1451,4235,4240,4225,4225,247232
+20200923,1452,4230,4240,4225,4235,1234893
+20200923,1453,4235,4245,4235,4240,600009
+20200923,1454,4240,4240,4230,4235,328760
+20200923,1455,4235,4245,4235,4235,827695
+20200923,1456,4240,4240,4230,4230,214012
+20200923,1457,4230,4235,4225,4230,293728
+20200923,1458,4230,4230,4225,4230,162267
+20200923,1459,4230,4230,4220,4230,1018453
+20200923,1500,4225,4230,4220,4230,488310
+20200923,1501,4235,4240,4230,4235,468006
+20200923,1502,4235,4240,4230,4235,185160
+20200923,1503,4230,4240,4230,4230,593302
+20200923,1504,4230,4235,4225,4225,168315
+20200923,1505,4230,4240,4225,4235,683908
+20200923,1506,4235,4240,4230,4235,198144
+20200923,1507,4235,4240,4230,4240,258687
+20200923,1508,4240,4245,4235,4245,635249
+20200923,1509,4245,4245,4240,4245,474491
+20200923,1510,4245,4250,4240,4245,593005
+20200923,1511,4245,4245,4230,4245,1003115
+20200923,1512,4240,4250,4235,4245,448562
+20200923,1513,4250,4250,4240,4245,362297
+20200923,1514,4240,4245,4235,4240,92921
+20200923,1515,4235,4250,4235,4245,674200
+20200923,1516,4240,4250,4240,4245,502831
+20200923,1517,4245,4250,4240,4245,414657
+20200923,1518,4245,4250,4245,4245,151509
+20200923,1519,4250,4250,4240,4245,346041
+20200923,1520,4245,4245,4235,4235,439622
+20200923,1530,4240,4240,4240,4240,2357174