init

resources/hts/252670_20201105.csv

@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20201105,0901,4015,4025,4010,4025,3279370
+20201105,0902,4025,4030,4005,4015,2926888
+20201105,0903,4010,4015,4000,4010,1708967
+20201105,0904,4010,4010,3995,4005,3367117
+20201105,0905,4000,4005,3990,3995,2173272
+20201105,0906,3995,4000,3990,3995,1608516
+20201105,0907,3995,3995,3985,3990,2771890
+20201105,0908,3990,3990,3980,3980,1270034
+20201105,0909,3985,3985,3975,3975,2093957
+20201105,0910,3975,3995,3975,3990,1434383
+20201105,0911,3990,3990,3980,3980,2070492
+20201105,0912,3985,3985,3970,3975,2112374
+20201105,0913,3975,3980,3970,3980,1170381
+20201105,0914,3975,3980,3960,3965,3337931
+20201105,0915,3965,3970,3960,3965,1478004
+20201105,0916,3965,3965,3950,3950,3435323
+20201105,0917,3950,3955,3945,3955,2337973
+20201105,0918,3955,3960,3950,3955,1526187
+20201105,0919,3955,3955,3950,3955,1943575
+20201105,0920,3955,3960,3950,3955,1282873
+20201105,0921,3955,3955,3950,3955,602579
+20201105,0922,3960,3965,3955,3960,1171823
+20201105,0923,3960,3960,3955,3960,895911
+20201105,0924,3960,3965,3955,3960,1136736
+20201105,0925,3965,3970,3955,3965,1789193
+20201105,0926,3965,3965,3945,3965,3551984
+20201105,0927,3960,3970,3950,3955,1895572
+20201105,0928,3955,3960,3950,3955,890233
+20201105,0929,3950,3960,3950,3955,881706
+20201105,0930,3955,3960,3950,3955,312704
+20201105,0931,3950,3955,3945,3955,2643764
+20201105,0932,3950,3965,3945,3960,1285559
+20201105,0933,3960,3960,3950,3955,545665
+20201105,0934,3955,3955,3945,3950,826491
+20201105,0935,3950,3955,3945,3950,511021
+20201105,0936,3950,3950,3945,3945,1654028
+20201105,0937,3945,3950,3940,3945,1327480
+20201105,0938,3945,3950,3940,3945,1030580
+20201105,0939,3945,3955,3940,3945,1135599
+20201105,0940,3950,3950,3945,3945,764158
+20201105,0941,3945,3955,3940,3950,545851
+20201105,0942,3950,3950,3945,3945,234714
+20201105,0943,3950,3950,3945,3950,1022082
+20201105,0944,3950,3955,3945,3950,793250
+20201105,0945,3950,3955,3945,3955,662671
+20201105,0946,3950,3960,3945,3955,846391
+20201105,0947,3955,3955,3945,3950,521043
+20201105,0948,3950,3955,3945,3955,236468
+20201105,0949,3955,3955,3945,3950,423421
+20201105,0950,3950,3955,3950,3950,881636
+20201105,0951,3950,3955,3945,3945,673845
+20201105,0952,3950,3955,3945,3950,508457
+20201105,0953,3950,3955,3950,3950,745020
+20201105,0954,3950,3955,3945,3945,1604368
+20201105,0955,3950,3955,3940,3950,1461030
+20201105,0956,3950,3955,3945,3950,131561
+20201105,0957,3950,3955,3945,3950,579926
+20201105,0958,3950,3950,3940,3945,803348
+20201105,0959,3940,3945,3940,3945,528313
+20201105,1000,3945,3945,3940,3940,2117768
+20201105,1001,3940,3945,3930,3935,1772024
+20201105,1002,3935,3935,3930,3935,817162
+20201105,1003,3935,3945,3935,3940,736766
+20201105,1004,3940,3945,3935,3940,211345
+20201105,1005,3940,3945,3930,3935,837607
+20201105,1006,3935,3940,3930,3940,745068
+20201105,1007,3935,3940,3935,3935,277035
+20201105,1008,3940,3940,3935,3935,491278
+20201105,1009,3940,3945,3935,3945,329446
+20201105,1010,3945,3945,3935,3945,283276
+20201105,1011,3945,3945,3940,3945,212765
+20201105,1012,3945,3950,3935,3940,1362096
+20201105,1013,3940,3945,3935,3940,71698
+20201105,1014,3940,3945,3935,3940,508263
+20201105,1015,3940,3945,3935,3940,1303250
+20201105,1016,3935,3940,3930,3940,1171512
+20201105,1017,3935,3945,3935,3940,733884
+20201105,1018,3940,3945,3930,3935,613660
+20201105,1019,3935,3940,3930,3940,111078
+20201105,1020,3940,3945,3935,3940,712425
+20201105,1021,3935,3945,3935,3940,311848
+20201105,1022,3940,3940,3935,3935,1143268
+20201105,1023,3935,3940,3935,3940,321206
+20201105,1024,3940,3945,3935,3945,367301
+20201105,1025,3945,3945,3935,3940,221062
+20201105,1026,3940,3945,3940,3940,168537
+20201105,1027,3940,3940,3930,3940,1760822
+20201105,1028,3935,3940,3935,3935,740167
+20201105,1029,3935,3940,3930,3940,388857
+20201105,1030,3940,3940,3935,3935,261198
+20201105,1031,3935,3945,3930,3940,895624
+20201105,1032,3940,3940,3935,3940,250100
+20201105,1033,3940,3945,3935,3940,172872
+20201105,1034,3940,3945,3940,3940,310189
+20201105,1035,3940,3940,3935,3940,124236
+20201105,1036,3940,3945,3935,3945,168697
+20201105,1037,3945,3950,3940,3945,901457
+20201105,1038,3945,3950,3945,3950,204243
+20201105,1039,3950,3950,3945,3945,907858
+20201105,1040,3950,3955,3950,3950,1139906
+20201105,1041,3950,3955,3945,3950,353194
+20201105,1042,3955,3955,3945,3945,1134642
+20201105,1043,3945,3950,3945,3950,189892
+20201105,1044,3945,3950,3940,3945,456321
+20201105,1045,3940,3945,3940,3945,63642
+20201105,1046,3945,3945,3935,3940,720340
+20201105,1047,3940,3940,3935,3940,270474
+20201105,1048,3940,3940,3935,3935,19486
+20201105,1049,3940,3945,3935,3940,236474
+20201105,1050,3940,3945,3935,3940,81204
+20201105,1051,3940,3940,3935,3940,60221
+20201105,1052,3940,3940,3935,3935,56254
+20201105,1053,3940,3940,3935,3940,368716
+20201105,1054,3940,3945,3935,3940,383468
+20201105,1055,3940,3940,3935,3940,94341
+20201105,1056,3940,3940,3935,3940,165371
+20201105,1057,3935,3940,3935,3940,249559
+20201105,1058,3940,3940,3935,3940,54781
+20201105,1059,3940,3940,3935,3940,33622
+20201105,1100,3940,3940,3935,3940,43972
+20201105,1101,3940,3940,3935,3940,1179909
+20201105,1102,3940,3945,3935,3940,646547
+20201105,1103,3940,3945,3935,3935,156159
+20201105,1104,3940,3945,3935,3940,69661
+20201105,1105,3940,3945,3940,3940,15390
+20201105,1106,3945,3950,3940,3945,558990
+20201105,1107,3950,3950,3940,3940,175991
+20201105,1108,3940,3945,3940,3940,10666
+20201105,1109,3945,3950,3940,3945,168998
+20201105,1110,3950,3950,3945,3945,100734
+20201105,1111,3945,3950,3945,3950,61806
+20201105,1112,3950,3950,3945,3945,30269
+20201105,1113,3945,3955,3945,3950,821826
+20201105,1114,3955,3960,3950,3960,1414250
+20201105,1115,3955,3960,3955,3960,77367
+20201105,1116,3960,3960,3950,3955,645787
+20201105,1117,3955,3960,3950,3955,691765
+20201105,1118,3955,3965,3955,3960,1119317
+20201105,1119,3955,3965,3955,3965,262595
+20201105,1120,3965,3970,3960,3965,772326
+20201105,1121,3970,3970,3965,3970,267720
+20201105,1122,3965,3970,3960,3965,836487
+20201105,1123,3965,3970,3960,3965,511201
+20201105,1124,3965,3970,3960,3965,499183
+20201105,1125,3965,3975,3965,3970,953552
+20201105,1126,3970,3970,3960,3960,562201
+20201105,1127,3965,3965,3960,3960,103589
+20201105,1128,3960,3965,3955,3955,604788
+20201105,1129,3955,3960,3955,3955,52079
+20201105,1130,3955,3965,3955,3965,382653
+20201105,1131,3960,3965,3960,3960,107742
+20201105,1132,3965,3965,3955,3960,326337
+20201105,1133,3960,3960,3955,3955,242457
+20201105,1134,3955,3960,3955,3955,116968
+20201105,1135,3955,3960,3955,3955,448863
+20201105,1136,3955,3960,3950,3955,130403
+20201105,1137,3955,3955,3950,3955,29213
+20201105,1138,3955,3955,3945,3950,1455919
+20201105,1139,3945,3950,3945,3950,298481
+20201105,1140,3945,3955,3945,3950,198144
+20201105,1141,3950,3955,3950,3955,469491
+20201105,1142,3955,3955,3950,3955,8264
+20201105,1143,3955,3955,3945,3945,417677
+20201105,1144,3945,3950,3940,3950,481209
+20201105,1145,3950,3950,3945,3950,177344
+20201105,1146,3950,3950,3945,3945,392615
+20201105,1147,3950,3950,3945,3950,138982
+20201105,1148,3950,3950,3940,3945,458261
+20201105,1149,3940,3945,3940,3940,53798
+20201105,1150,3945,3945,3940,3945,72616
+20201105,1151,3945,3945,3940,3945,156122
+20201105,1152,3945,3945,3940,3945,61583
+20201105,1153,3945,3950,3940,3950,395895
+20201105,1154,3950,3950,3945,3945,447459
+20201105,1155,3950,3950,3945,3945,445834
+20201105,1156,3945,3950,3940,3950,149771
+20201105,1157,3950,3950,3945,3945,33981
+20201105,1158,3945,3950,3945,3950,11084
+20201105,1159,3950,3950,3945,3945,869641
+20201105,1200,3945,3950,3940,3945,658435
+20201105,1201,3945,3950,3940,3945,503447
+20201105,1202,3945,3945,3940,3945,39245
+20201105,1203,3945,3945,3940,3945,390397
+20201105,1204,3940,3945,3940,3945,245412
+20201105,1205,3945,3945,3940,3945,16923
+20201105,1206,3945,3945,3940,3945,482073
+20201105,1207,3945,3950,3940,3950,444528
+20201105,1208,3950,3950,3945,3945,276638
+20201105,1209,3940,3945,3940,3945,32869
+20201105,1210,3945,3945,3940,3945,20564
+20201105,1211,3945,3945,3940,3945,20738
+20201105,1212,3945,3945,3940,3945,7560
+20201105,1213,3945,3945,3940,3945,33397
+20201105,1214,3945,3945,3940,3945,109310
+20201105,1215,3945,3945,3940,3945,1767891
+20201105,1216,3945,3945,3940,3945,8514
+20201105,1217,3945,3945,3935,3940,811497
+20201105,1218,3940,3945,3935,3940,328706
+20201105,1219,3940,3945,3935,3945,235802
+20201105,1220,3945,3945,3940,3940,279204
+20201105,1221,3940,3940,3935,3940,93012
+20201105,1222,3940,3940,3935,3940,69101
+20201105,1223,3940,3940,3935,3935,2258087
+20201105,1224,3935,3935,3930,3935,295477
+20201105,1225,3935,3935,3930,3935,740713
+20201105,1226,3935,3935,3930,3935,1109733
+20201105,1227,3935,3935,3930,3935,53025
+20201105,1228,3930,3935,3925,3930,2541479
+20201105,1229,3930,3930,3920,3925,1597929
+20201105,1230,3925,3930,3920,3925,811111
+20201105,1231,3925,3930,3920,3930,562244
+20201105,1232,3930,3930,3925,3930,32364
+20201105,1233,3930,3930,3920,3925,1057046
+20201105,1234,3925,3930,3925,3930,49931
+20201105,1235,3930,3930,3925,3925,71146
+20201105,1236,3930,3930,3925,3930,41655
+20201105,1237,3930,3935,3925,3935,497744
+20201105,1238,3935,3935,3930,3930,1079937
+20201105,1239,3930,3935,3930,3935,180055
+20201105,1240,3930,3935,3925,3925,423887
+20201105,1241,3930,3930,3925,3930,51681
+20201105,1242,3930,3930,3925,3925,29503
+20201105,1243,3930,3930,3925,3930,29693
+20201105,1244,3930,3930,3925,3930,26359
+20201105,1245,3925,3930,3925,3930,9153
+20201105,1246,3930,3930,3920,3925,1396642
+20201105,1247,3925,3930,3920,3925,368602
+20201105,1248,3925,3925,3920,3925,89934
+20201105,1249,3925,3925,3920,3920,650388
+20201105,1250,3920,3925,3915,3920,1616166
+20201105,1251,3920,3920,3915,3920,77790
+20201105,1252,3920,3920,3915,3915,1571715
+20201105,1253,3915,3920,3910,3915,1501978
+20201105,1254,3915,3920,3915,3920,148778
+20201105,1255,3920,3920,3915,3920,308515
+20201105,1256,3920,3920,3915,3920,169284
+20201105,1257,3920,3925,3915,3925,604629
+20201105,1258,3920,3925,3920,3925,48091
+20201105,1259,3925,3925,3915,3920,460961
+20201105,1300,3920,3920,3915,3915,226169
+20201105,1301,3920,3920,3915,3915,840161
+20201105,1302,3915,3920,3915,3920,189407
+20201105,1303,3920,3925,3915,3920,459728
+20201105,1304,3920,3925,3920,3920,329055
+20201105,1305,3920,3925,3920,3925,64524
+20201105,1306,3925,3925,3920,3925,83646
+20201105,1307,3925,3930,3920,3925,1314466
+20201105,1308,3925,3925,3920,3925,54904
+20201105,1309,3925,3925,3920,3925,56451
+20201105,1310,3920,3925,3920,3920,960788
+20201105,1311,3920,3925,3920,3925,83165
+20201105,1312,3925,3925,3920,3920,33623
+20201105,1313,3925,3925,3920,3925,511941
+20201105,1314,3920,3925,3915,3920,429002
+20201105,1315,3920,3925,3915,3920,258595
+20201105,1316,3920,3925,3920,3925,316386
+20201105,1317,3920,3925,3920,3925,26046
+20201105,1318,3925,3925,3920,3925,35378
+20201105,1319,3920,3925,3920,3925,65415
+20201105,1320,3925,3925,3920,3920,45579
+20201105,1321,3925,3925,3920,3920,869289
+20201105,1322,3920,3920,3915,3920,40147
+20201105,1323,3920,3920,3915,3920,20029
+20201105,1324,3920,3920,3915,3920,53324
+20201105,1325,3920,3925,3920,3925,778472
+20201105,1326,3925,3930,3920,3930,780008
+20201105,1327,3930,3930,3920,3930,242256
+20201105,1328,3930,3930,3925,3930,37884
+20201105,1329,3930,3930,3925,3930,17185
+20201105,1330,3930,3930,3925,3930,174170
+20201105,1331,3930,3935,3925,3930,539903
+20201105,1332,3930,3930,3925,3925,38663
+20201105,1333,3925,3930,3920,3925,440097
+20201105,1334,3925,3925,3920,3925,851014
+20201105,1335,3925,3925,3920,3925,11527
+20201105,1336,3925,3925,3920,3925,9239
+20201105,1337,3920,3925,3920,3925,765485
+20201105,1338,3925,3925,3920,3925,39372
+20201105,1339,3925,3925,3920,3925,347345
+20201105,1340,3925,3925,3920,3925,106051
+20201105,1341,3925,3925,3920,3925,15137
+20201105,1342,3925,3925,3920,3925,40674
+20201105,1343,3925,3925,3920,3925,15328
+20201105,1344,3925,3925,3920,3920,38052
+20201105,1345,3920,3930,3920,3925,592384
+20201105,1346,3925,3930,3920,3925,120621
+20201105,1347,3925,3930,3920,3925,396915
+20201105,1348,3925,3930,3920,3925,218864
+20201105,1349,3925,3930,3925,3930,39858
+20201105,1350,3925,3930,3925,3925,11180
+20201105,1351,3930,3930,3925,3930,76548
+20201105,1352,3930,3930,3920,3925,388042
+20201105,1353,3925,3925,3920,3925,38006
+20201105,1354,3925,3925,3915,3920,1645600
+20201105,1355,3925,3925,3915,3920,408897
+20201105,1356,3920,3920,3915,3920,40073
+20201105,1357,3920,3920,3910,3915,1988083
+20201105,1358,3915,3915,3905,3910,1646673
+20201105,1359,3910,3915,3905,3910,2164051
+20201105,1400,3910,3915,3905,3910,959411
+20201105,1401,3915,3915,3910,3915,597279
+20201105,1402,3915,3920,3910,3920,281429
+20201105,1403,3915,3920,3915,3920,907355
+20201105,1404,3920,3925,3915,3920,594733
+20201105,1405,3920,3925,3920,3925,303629
+20201105,1406,3920,3925,3915,3920,453279
+20201105,1407,3920,3925,3915,3920,113177
+20201105,1408,3920,3925,3920,3920,316414
+20201105,1409,3925,3925,3915,3920,161865
+20201105,1410,3920,3920,3910,3920,433254
+20201105,1411,3915,3920,3910,3915,303893
+20201105,1412,3915,3915,3905,3910,871806
+20201105,1413,3910,3915,3905,3910,434536
+20201105,1414,3910,3915,3905,3915,232082
+20201105,1415,3910,3915,3905,3910,289679
+20201105,1416,3905,3910,3905,3910,491647
+20201105,1417,3910,3910,3905,3910,113103
+20201105,1418,3910,3915,3905,3910,366375
+20201105,1419,3910,3910,3905,3910,79178
+20201105,1420,3910,3915,3905,3910,563668
+20201105,1421,3910,3915,3905,3910,317761
+20201105,1422,3910,3915,3905,3910,363506
+20201105,1423,3910,3915,3905,3915,85252
+20201105,1424,3915,3915,3905,3910,207974
+20201105,1425,3915,3915,3905,3910,535041
+20201105,1426,3915,3915,3905,3915,155177
+20201105,1427,3915,3915,3905,3910,383393
+20201105,1428,3910,3910,3905,3905,36060
+20201105,1429,3910,3915,3905,3910,477089
+20201105,1430,3910,3915,3905,3905,227999
+20201105,1431,3910,3910,3905,3905,59639
+20201105,1432,3910,3910,3905,3910,65468
+20201105,1433,3910,3910,3900,3905,2567020
+20201105,1434,3905,3905,3900,3905,142673
+20201105,1435,3905,3905,3900,3900,2769533
+20201105,1436,3900,3905,3895,3905,1909565
+20201105,1437,3900,3905,3895,3900,848248
+20201105,1438,3900,3900,3895,3900,125080
+20201105,1439,3895,3900,3895,3895,1168778
+20201105,1440,3895,3895,3890,3890,547451
+20201105,1441,3895,3895,3890,3895,448913
+20201105,1442,3895,3900,3890,3900,535408
+20201105,1443,3900,3900,3890,3895,1019751
+20201105,1444,3895,3895,3890,3895,109461
+20201105,1445,3895,3895,3890,3890,2250056
+20201105,1446,3890,3895,3885,3890,1082979
+20201105,1447,3895,3895,3890,3895,125856
+20201105,1448,3895,3895,3885,3890,787625
+20201105,1449,3895,3895,3890,3890,48751
+20201105,1450,3890,3895,3890,3895,43842
+20201105,1451,3890,3895,3890,3895,15670
+20201105,1452,3890,3895,3890,3895,1828288
+20201105,1453,3890,3895,3890,3890,541905
+20201105,1454,3890,3895,3885,3890,384967
+20201105,1455,3890,3895,3885,3890,174690
+20201105,1456,3890,3895,3890,3890,71585
+20201105,1457,3895,3895,3880,3885,2116577
+20201105,1458,3885,3890,3880,3885,596949
+20201105,1459,3880,3890,3880,3885,1048393
+20201105,1500,3885,3885,3880,3885,183180
+20201105,1501,3880,3885,3880,3885,652616
+20201105,1502,3885,3885,3880,3885,845148
+20201105,1503,3880,3885,3880,3885,444840
+20201105,1504,3885,3885,3880,3885,620714
+20201105,1505,3885,3885,3875,3880,2362508
+20201105,1506,3880,3890,3880,3880,1314953
+20201105,1507,3885,3885,3880,3885,122329
+20201105,1508,3885,3885,3880,3885,119722
+20201105,1509,3885,3885,3880,3885,178736
+20201105,1510,3885,3890,3880,3890,494839
+20201105,1511,3885,3895,3885,3890,1595222
+20201105,1512,3890,3890,3885,3890,326680
+20201105,1513,3890,3895,3885,3890,719167
+20201105,1514,3890,3895,3885,3890,506438
+20201105,1515,3890,3890,3885,3890,114413
+20201105,1516,3890,3890,3885,3890,161285
+20201105,1517,3890,3895,3885,3895,483901
+20201105,1518,3895,3895,3890,3890,243039
+20201105,1519,3890,3895,3890,3895,296699
+20201105,1520,3895,3895,3890,3890,480960
+20201105,1530,3885,3885,3885,3885,3734789