init

resources/hts/252670_20201109.csv

@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20201109,0901,3780,3795,3780,3785,4867336
+20201109,0902,3780,3785,3765,3770,3284303
+20201109,0903,3770,3785,3765,3785,1752156
+20201109,0904,3780,3795,3780,3785,2997851
+20201109,0905,3785,3785,3770,3775,1476576
+20201109,0906,3775,3780,3765,3775,2201521
+20201109,0907,3770,3780,3770,3775,1132762
+20201109,0908,3770,3775,3770,3775,368773
+20201109,0909,3775,3775,3765,3770,1828908
+20201109,0910,3770,3780,3770,3780,1184796
+20201109,0911,3775,3780,3770,3775,940098
+20201109,0912,3775,3785,3775,3780,1179374
+20201109,0913,3780,3785,3775,3780,1450209
+20201109,0914,3780,3785,3775,3780,1254533
+20201109,0915,3785,3785,3780,3785,459142
+20201109,0916,3785,3785,3775,3775,700487
+20201109,0917,3780,3785,3775,3785,822333
+20201109,0918,3785,3785,3775,3780,190020
+20201109,0919,3775,3780,3770,3775,1441564
+20201109,0920,3775,3775,3770,3775,579893
+20201109,0921,3775,3780,3770,3775,129934
+20201109,0922,3775,3775,3765,3770,1292733
+20201109,0923,3765,3770,3755,3760,2418699
+20201109,0924,3760,3760,3755,3755,2032545
+20201109,0925,3760,3765,3750,3760,2901830
+20201109,0926,3760,3765,3755,3760,453114
+20201109,0927,3760,3765,3755,3760,561569
+20201109,0928,3760,3760,3755,3760,165523
+20201109,0929,3760,3760,3755,3760,124812
+20201109,0930,3760,3760,3755,3755,130979
+20201109,0931,3760,3760,3750,3750,1754291
+20201109,0932,3750,3755,3745,3750,1633492
+20201109,0933,3745,3755,3745,3755,1420652
+20201109,0934,3755,3760,3750,3755,349727
+20201109,0935,3755,3760,3750,3755,778277
+20201109,0936,3755,3760,3750,3755,280473
+20201109,0937,3755,3755,3750,3755,95896
+20201109,0938,3755,3760,3750,3755,517896
+20201109,0939,3755,3755,3745,3745,1013302
+20201109,0940,3750,3755,3745,3750,864293
+20201109,0941,3750,3750,3740,3740,1026842
+20201109,0942,3745,3745,3740,3740,328603
+20201109,0943,3745,3745,3735,3740,1810996
+20201109,0944,3740,3745,3735,3745,579308
+20201109,0945,3745,3745,3735,3740,945751
+20201109,0946,3735,3740,3730,3740,2016017
+20201109,0947,3740,3745,3735,3745,545906
+20201109,0948,3745,3745,3735,3735,1071600
+20201109,0949,3735,3740,3730,3735,786481
+20201109,0950,3735,3740,3730,3735,394908
+20201109,0951,3735,3735,3725,3730,1300956
+20201109,0952,3730,3735,3725,3730,1185306
+20201109,0953,3730,3735,3725,3730,399278
+20201109,0954,3735,3735,3725,3730,627362
+20201109,0955,3735,3735,3730,3735,119355
+20201109,0956,3735,3735,3730,3735,158826
+20201109,0957,3730,3735,3730,3735,222969
+20201109,0958,3735,3735,3730,3735,142823
+20201109,0959,3735,3735,3725,3730,1227930
+20201109,1000,3730,3735,3725,3730,289553
+20201109,1001,3730,3735,3725,3730,496313
+20201109,1002,3730,3735,3725,3735,430524
+20201109,1003,3730,3735,3725,3735,446817
+20201109,1004,3730,3735,3730,3735,201340
+20201109,1005,3730,3735,3725,3730,391338
+20201109,1006,3730,3730,3720,3725,2432507
+20201109,1007,3725,3725,3715,3720,1538650
+20201109,1008,3715,3720,3710,3715,1231864
+20201109,1009,3715,3720,3710,3715,1347768
+20201109,1010,3710,3715,3705,3705,2465327
+20201109,1011,3705,3715,3705,3710,2823978
+20201109,1012,3710,3710,3705,3705,788576
+20201109,1013,3710,3710,3705,3710,281802
+20201109,1014,3710,3715,3705,3715,1185387
+20201109,1015,3710,3715,3710,3715,245253
+20201109,1016,3710,3715,3710,3715,943711
+20201109,1017,3715,3715,3710,3710,1053774
+20201109,1018,3710,3715,3705,3715,634713
+20201109,1019,3715,3715,3705,3710,508858
+20201109,1020,3710,3715,3705,3710,336481
+20201109,1021,3715,3715,3710,3710,106438
+20201109,1022,3710,3715,3710,3710,1127409
+20201109,1023,3710,3720,3710,3715,375617
+20201109,1024,3715,3715,3710,3715,267589
+20201109,1025,3715,3715,3705,3710,1231070
+20201109,1026,3710,3715,3705,3710,501378
+20201109,1027,3710,3710,3705,3710,101191
+20201109,1028,3710,3710,3705,3710,57183
+20201109,1029,3705,3710,3705,3710,34143
+20201109,1030,3710,3710,3705,3710,102409
+20201109,1031,3710,3710,3705,3705,335817
+20201109,1032,3710,3710,3705,3705,55352
+20201109,1033,3710,3710,3705,3705,112346
+20201109,1034,3705,3715,3705,3715,1017115
+20201109,1035,3710,3720,3710,3720,1070076
+20201109,1036,3720,3725,3715,3720,1119884
+20201109,1037,3720,3730,3720,3730,527271
+20201109,1038,3730,3740,3725,3740,1605118
+20201109,1039,3740,3740,3725,3730,1044902
+20201109,1040,3730,3735,3725,3730,696007
+20201109,1041,3730,3735,3725,3735,454776
+20201109,1042,3730,3740,3730,3735,1003620
+20201109,1043,3735,3740,3730,3735,863479
+20201109,1044,3735,3740,3730,3735,394739
+20201109,1045,3735,3740,3730,3740,504814
+20201109,1046,3735,3740,3730,3735,1527866
+20201109,1047,3730,3740,3730,3735,377714
+20201109,1048,3735,3740,3730,3740,188024
+20201109,1049,3735,3745,3735,3745,973934
+20201109,1050,3745,3745,3735,3740,514430
+20201109,1051,3735,3740,3735,3740,109215
+20201109,1052,3740,3745,3735,3740,496241
+20201109,1053,3740,3750,3740,3745,754050
+20201109,1054,3745,3745,3735,3735,697307
+20201109,1055,3735,3745,3735,3740,415727
+20201109,1056,3745,3745,3740,3740,46608
+20201109,1057,3745,3750,3740,3745,662128
+20201109,1058,3745,3750,3740,3745,211840
+20201109,1059,3745,3750,3745,3750,84263
+20201109,1100,3745,3750,3745,3745,105747
+20201109,1101,3745,3750,3740,3740,329575
+20201109,1102,3745,3750,3740,3745,486720
+20201109,1103,3750,3750,3745,3745,86532
+20201109,1104,3745,3750,3740,3745,503472
+20201109,1105,3745,3750,3740,3745,170625
+20201109,1106,3745,3750,3740,3750,240446
+20201109,1107,3745,3750,3740,3740,275994
+20201109,1108,3740,3745,3740,3740,155824
+20201109,1109,3740,3745,3740,3740,71257
+20201109,1110,3740,3745,3740,3740,44010
+20201109,1111,3740,3745,3740,3745,283391
+20201109,1112,3740,3750,3740,3745,568032
+20201109,1113,3750,3755,3745,3750,1360735
+20201109,1114,3750,3750,3745,3750,79998
+20201109,1115,3750,3755,3745,3750,609211
+20201109,1116,3755,3760,3750,3760,1217313
+20201109,1117,3760,3765,3755,3760,1053434
+20201109,1118,3760,3765,3755,3760,323948
+20201109,1119,3760,3760,3755,3760,77419
+20201109,1120,3755,3765,3755,3765,507418
+20201109,1121,3765,3770,3760,3765,951475
+20201109,1122,3770,3775,3765,3775,1470035
+20201109,1123,3775,3775,3760,3760,1506392
+20201109,1124,3760,3765,3760,3760,180914
+20201109,1125,3760,3770,3760,3770,693893
+20201109,1126,3770,3770,3755,3760,746472
+20201109,1127,3760,3760,3755,3760,87031
+20201109,1128,3755,3760,3755,3755,134579
+20201109,1129,3760,3760,3755,3755,701593
+20201109,1130,3755,3760,3750,3755,264212
+20201109,1131,3760,3765,3755,3765,277316
+20201109,1132,3765,3765,3755,3755,131958
+20201109,1133,3760,3765,3755,3760,404065
+20201109,1134,3760,3760,3755,3755,222776
+20201109,1135,3755,3755,3745,3750,580777
+20201109,1136,3750,3755,3750,3750,162355
+20201109,1137,3755,3755,3745,3750,344844
+20201109,1138,3750,3755,3745,3750,209295
+20201109,1139,3750,3755,3750,3755,18831
+20201109,1140,3750,3755,3750,3755,16431
+20201109,1141,3750,3755,3750,3750,4893
+20201109,1142,3755,3755,3750,3755,19499
+20201109,1143,3755,3760,3750,3760,347432
+20201109,1144,3760,3760,3750,3750,151318
+20201109,1145,3750,3755,3750,3755,121412
+20201109,1146,3755,3755,3750,3755,62993
+20201109,1147,3755,3760,3750,3760,158548
+20201109,1148,3760,3765,3755,3760,799607
+20201109,1149,3760,3765,3760,3760,902978
+20201109,1150,3760,3765,3755,3760,178905
+20201109,1151,3760,3760,3755,3760,40150
+20201109,1152,3760,3760,3750,3755,330352
+20201109,1153,3755,3755,3750,3755,18440
+20201109,1154,3755,3755,3750,3755,11943
+20201109,1155,3755,3755,3750,3750,58054
+20201109,1156,3750,3755,3750,3750,799040
+20201109,1157,3755,3755,3745,3750,1000229
+20201109,1158,3750,3750,3745,3745,86759
+20201109,1159,3745,3750,3745,3750,139659
+20201109,1200,3750,3750,3745,3750,70827
+20201109,1201,3750,3755,3745,3750,134416
+20201109,1202,3750,3755,3745,3750,20266
+20201109,1203,3750,3755,3750,3750,293364
+20201109,1204,3750,3755,3745,3750,493305
+20201109,1205,3755,3760,3750,3755,310996
+20201109,1206,3760,3760,3755,3760,158036
+20201109,1207,3755,3755,3750,3750,50281
+20201109,1208,3750,3755,3750,3750,308378
+20201109,1209,3755,3755,3745,3750,377880
+20201109,1210,3750,3755,3745,3750,73801
+20201109,1211,3750,3755,3745,3755,164818
+20201109,1212,3755,3755,3750,3755,27436
+20201109,1213,3750,3755,3750,3750,21164
+20201109,1214,3750,3755,3750,3750,39930
+20201109,1215,3750,3750,3745,3750,459648
+20201109,1216,3750,3755,3745,3750,305696
+20201109,1217,3750,3755,3750,3750,142301
+20201109,1218,3755,3755,3750,3755,165477
+20201109,1219,3755,3755,3745,3750,459956
+20201109,1220,3745,3750,3745,3745,47995
+20201109,1221,3750,3750,3745,3750,9826
+20201109,1222,3750,3755,3745,3750,339167
+20201109,1223,3750,3750,3745,3745,3079
+20201109,1224,3745,3750,3745,3745,835233
+20201109,1225,3745,3750,3740,3750,144644
+20201109,1226,3745,3750,3745,3750,362485
+20201109,1227,3745,3755,3745,3750,330512
+20201109,1228,3750,3755,3750,3750,61024
+20201109,1229,3750,3755,3745,3750,68443
+20201109,1230,3755,3755,3750,3750,20641
+20201109,1231,3755,3755,3750,3755,29629
+20201109,1232,3755,3755,3750,3755,26055
+20201109,1233,3755,3760,3750,3755,843160
+20201109,1234,3760,3760,3750,3755,74347
+20201109,1235,3760,3760,3750,3760,48137
+20201109,1236,3760,3760,3755,3755,39898
+20201109,1237,3755,3760,3755,3755,182441
+20201109,1238,3755,3760,3750,3755,641192
+20201109,1239,3755,3760,3750,3755,220654
+20201109,1240,3755,3755,3750,3750,8088
+20201109,1241,3755,3755,3745,3750,612240
+20201109,1242,3750,3755,3745,3750,82668
+20201109,1243,3750,3750,3745,3750,16486
+20201109,1244,3750,3750,3745,3745,17935
+20201109,1245,3745,3750,3745,3745,85146
+20201109,1246,3745,3750,3740,3740,584417
+20201109,1247,3745,3745,3740,3740,32139
+20201109,1248,3740,3745,3740,3745,4968
+20201109,1249,3745,3745,3740,3745,91035
+20201109,1250,3745,3750,3740,3745,760532
+20201109,1251,3745,3745,3740,3745,42705
+20201109,1252,3745,3745,3740,3745,14878
+20201109,1253,3740,3745,3735,3735,2213248
+20201109,1254,3735,3740,3730,3735,491293
+20201109,1255,3735,3740,3730,3740,306330
+20201109,1256,3740,3740,3735,3735,473382
+20201109,1257,3735,3740,3730,3735,57013
+20201109,1258,3735,3735,3730,3735,53632
+20201109,1259,3735,3735,3730,3735,24449
+20201109,1300,3735,3735,3730,3735,743931
+20201109,1301,3735,3740,3730,3735,249132
+20201109,1302,3740,3740,3735,3735,351115
+20201109,1303,3740,3740,3730,3730,176096
+20201109,1304,3735,3740,3735,3740,28145
+20201109,1305,3740,3740,3735,3740,23494
+20201109,1306,3740,3740,3735,3735,260782
+20201109,1307,3735,3740,3730,3735,39587
+20201109,1308,3735,3740,3730,3735,364509
+20201109,1309,3735,3735,3730,3735,28259
+20201109,1310,3735,3740,3730,3735,280378
+20201109,1311,3730,3740,3730,3735,185685
+20201109,1312,3735,3735,3730,3735,159644
+20201109,1313,3735,3735,3730,3735,25889
+20201109,1314,3735,3735,3730,3735,47075
+20201109,1315,3735,3740,3730,3735,503178
+20201109,1316,3735,3740,3730,3740,524942
+20201109,1317,3740,3740,3730,3735,384293
+20201109,1318,3735,3740,3730,3740,13932
+20201109,1319,3735,3740,3735,3735,14430
+20201109,1320,3740,3740,3735,3735,133002
+20201109,1321,3740,3740,3735,3740,394878
+20201109,1322,3740,3740,3735,3735,122517
+20201109,1323,3735,3740,3730,3735,473301
+20201109,1324,3735,3735,3730,3735,18243
+20201109,1325,3735,3735,3730,3730,42798
+20201109,1326,3735,3740,3730,3740,310563
+20201109,1327,3740,3740,3735,3740,213812
+20201109,1328,3740,3745,3735,3745,693876
+20201109,1329,3745,3745,3740,3740,363383
+20201109,1330,3740,3745,3740,3745,85031
+20201109,1331,3745,3745,3740,3740,238825
+20201109,1332,3745,3745,3735,3735,253774
+20201109,1333,3740,3740,3735,3735,103904
+20201109,1334,3735,3740,3735,3735,31290
+20201109,1335,3735,3740,3730,3735,734645
+20201109,1336,3735,3735,3725,3730,1519844
+20201109,1337,3730,3735,3725,3725,347530
+20201109,1338,3730,3730,3720,3725,796441
+20201109,1339,3725,3730,3720,3730,636667
+20201109,1340,3725,3725,3720,3725,1452398
+20201109,1341,3725,3730,3720,3725,714420
+20201109,1342,3725,3725,3720,3725,127111
+20201109,1343,3725,3730,3725,3730,1016398
+20201109,1344,3730,3735,3725,3730,461376
+20201109,1345,3730,3730,3725,3730,50694
+20201109,1346,3730,3730,3725,3730,471639
+20201109,1347,3730,3730,3725,3730,50967
+20201109,1348,3730,3730,3725,3725,60651
+20201109,1349,3725,3730,3725,3730,636497
+20201109,1350,3730,3730,3725,3725,128345
+20201109,1351,3730,3730,3725,3730,16423
+20201109,1352,3730,3730,3725,3730,108344
+20201109,1353,3730,3735,3725,3725,740959
+20201109,1354,3730,3730,3720,3730,978040
+20201109,1355,3730,3730,3725,3725,266135
+20201109,1356,3725,3725,3720,3720,133062
+20201109,1357,3720,3725,3720,3720,82602
+20201109,1358,3725,3725,3720,3725,64250
+20201109,1359,3725,3725,3720,3725,42540
+20201109,1400,3725,3725,3720,3725,23766
+20201109,1401,3725,3725,3720,3725,55066
+20201109,1402,3725,3725,3720,3725,61645
+20201109,1403,3725,3725,3720,3725,45949
+20201109,1404,3720,3725,3720,3725,18439
+20201109,1405,3725,3730,3720,3725,1008188
+20201109,1406,3725,3730,3720,3730,77107
+20201109,1407,3725,3730,3725,3730,79262
+20201109,1408,3730,3735,3725,3730,427542
+20201109,1409,3735,3735,3730,3730,38239
+20201109,1410,3735,3735,3730,3735,30818
+20201109,1411,3735,3735,3730,3735,1623750
+20201109,1412,3735,3740,3730,3740,398966
+20201109,1413,3740,3740,3735,3740,75699
+20201109,1414,3740,3740,3735,3735,25110
+20201109,1415,3740,3740,3735,3740,17952
+20201109,1416,3735,3740,3735,3735,345885
+20201109,1417,3740,3740,3735,3740,15005
+20201109,1418,3735,3740,3735,3740,17524
+20201109,1419,3740,3740,3735,3740,44974
+20201109,1420,3740,3740,3730,3730,349040
+20201109,1421,3735,3735,3730,3735,899266
+20201109,1422,3735,3740,3735,3735,37756
+20201109,1423,3740,3740,3735,3735,10740
+20201109,1424,3740,3740,3735,3735,19514
+20201109,1425,3740,3740,3735,3740,25114
+20201109,1426,3740,3740,3735,3740,34154
+20201109,1427,3740,3740,3735,3735,5321
+20201109,1428,3735,3740,3735,3740,3926
+20201109,1429,3740,3745,3735,3740,854874
+20201109,1430,3740,3745,3740,3745,24690
+20201109,1431,3740,3745,3735,3740,160714
+20201109,1432,3740,3745,3740,3740,246700
+20201109,1433,3740,3745,3740,3745,10420
+20201109,1434,3740,3745,3735,3740,449325
+20201109,1435,3740,3740,3735,3735,46844
+20201109,1436,3740,3740,3735,3740,8496
+20201109,1437,3740,3740,3735,3735,16041
+20201109,1438,3735,3740,3735,3740,9376
+20201109,1439,3740,3740,3730,3735,369596
+20201109,1440,3735,3740,3735,3740,173769
+20201109,1441,3735,3740,3735,3735,157993
+20201109,1442,3735,3740,3730,3740,79005
+20201109,1443,3740,3740,3735,3740,11344
+20201109,1444,3740,3740,3735,3740,6725
+20201109,1445,3740,3740,3730,3735,118628
+20201109,1446,3740,3740,3735,3740,19703
+20201109,1447,3740,3745,3735,3740,1390141
+20201109,1448,3740,3745,3740,3745,169354
+20201109,1449,3745,3750,3740,3745,1648294
+20201109,1450,3745,3750,3740,3745,106060
+20201109,1451,3745,3750,3745,3745,441712
+20201109,1452,3745,3750,3740,3750,121291
+20201109,1453,3750,3750,3745,3750,1053656
+20201109,1454,3750,3760,3750,3755,482430
+20201109,1455,3760,3760,3750,3750,194390
+20201109,1456,3750,3755,3745,3745,232567
+20201109,1457,3750,3750,3745,3750,127134
+20201109,1458,3750,3755,3745,3750,446178
+20201109,1459,3750,3760,3750,3755,566904
+20201109,1500,3755,3755,3750,3755,64361
+20201109,1501,3750,3755,3750,3755,480508
+20201109,1502,3755,3755,3750,3755,71980
+20201109,1503,3755,3755,3750,3755,56417
+20201109,1504,3755,3755,3750,3755,821347
+20201109,1505,3755,3755,3750,3755,50432
+20201109,1506,3755,3760,3750,3755,305746
+20201109,1507,3760,3760,3750,3755,175152
+20201109,1508,3755,3760,3755,3755,569454
+20201109,1509,3755,3765,3750,3765,1095801
+20201109,1510,3760,3775,3760,3765,1435850
+20201109,1511,3770,3775,3765,3770,501989
+20201109,1512,3770,3775,3770,3775,496690
+20201109,1513,3775,3775,3770,3770,245480
+20201109,1514,3770,3780,3770,3775,1497605
+20201109,1515,3780,3785,3775,3780,903955
+20201109,1516,3780,3785,3775,3780,554782
+20201109,1517,3780,3780,3770,3770,747211
+20201109,1518,3775,3775,3770,3775,102251
+20201109,1519,3775,3775,3765,3770,783213
+20201109,1520,3770,3775,3765,3770,1141411
+20201109,1530,3760,3760,3760,3760,1447639