init

resources/hts/252670_20201110.csv

@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20201110,0901,3720,3745,3720,3745,5477625
+20201110,0902,3745,3765,3735,3760,2639293
+20201110,0903,3765,3770,3750,3755,3168892
+20201110,0904,3750,3760,3745,3750,1319857
+20201110,0905,3745,3755,3745,3750,1162021
+20201110,0906,3750,3765,3750,3765,2324503
+20201110,0907,3765,3765,3755,3760,1075459
+20201110,0908,3760,3770,3760,3770,1283828
+20201110,0909,3765,3785,3765,3780,1881061
+20201110,0910,3780,3780,3765,3765,1044337
+20201110,0911,3770,3775,3760,3765,1532609
+20201110,0912,3765,3775,3760,3775,1017125
+20201110,0913,3775,3775,3765,3765,1351234
+20201110,0914,3770,3770,3755,3765,1102423
+20201110,0915,3765,3775,3765,3770,801351
+20201110,0916,3765,3780,3765,3775,966354
+20201110,0917,3775,3780,3765,3775,580375
+20201110,0918,3780,3790,3775,3790,1290991
+20201110,0919,3790,3795,3785,3790,2147136
+20201110,0920,3790,3800,3785,3800,1808118
+20201110,0921,3800,3805,3795,3800,1977062
+20201110,0922,3795,3805,3795,3805,1637720
+20201110,0923,3800,3810,3795,3805,811490
+20201110,0924,3805,3810,3800,3810,870487
+20201110,0925,3810,3815,3805,3810,1394511
+20201110,0926,3815,3820,3800,3800,2510094
+20201110,0927,3805,3805,3795,3805,1090066
+20201110,0928,3805,3810,3800,3805,1226413
+20201110,0929,3800,3805,3790,3795,1811046
+20201110,0930,3795,3800,3790,3790,635276
+20201110,0931,3795,3800,3790,3800,607163
+20201110,0932,3800,3800,3785,3785,1048417
+20201110,0933,3790,3795,3785,3790,1059638
+20201110,0934,3790,3795,3785,3790,813354
+20201110,0935,3790,3790,3780,3780,1411007
+20201110,0936,3780,3785,3770,3770,2377396
+20201110,0937,3775,3780,3770,3775,1288008
+20201110,0938,3775,3785,3775,3785,1067469
+20201110,0939,3780,3785,3765,3770,987283
+20201110,0940,3765,3770,3760,3770,1221755
+20201110,0941,3765,3770,3765,3765,256692
+20201110,0942,3765,3770,3760,3765,783116
+20201110,0943,3760,3770,3755,3760,970842
+20201110,0944,3765,3770,3760,3765,753654
+20201110,0945,3765,3775,3760,3775,786708
+20201110,0946,3775,3780,3760,3770,1148140
+20201110,0947,3770,3770,3765,3765,702220
+20201110,0948,3760,3770,3760,3765,1256236
+20201110,0949,3760,3765,3755,3755,1562679
+20201110,0950,3760,3765,3750,3760,464690
+20201110,0951,3760,3765,3755,3760,366382
+20201110,0952,3760,3765,3755,3765,247604
+20201110,0953,3765,3765,3755,3760,365777
+20201110,0954,3765,3765,3755,3755,447792
+20201110,0955,3760,3765,3755,3760,371939
+20201110,0956,3760,3760,3750,3750,466722
+20201110,0957,3750,3760,3750,3755,394293
+20201110,0958,3755,3765,3755,3765,690279
+20201110,0959,3765,3770,3760,3765,867118
+20201110,1000,3765,3770,3755,3760,537923
+20201110,1001,3760,3770,3755,3765,1303462
+20201110,1002,3765,3765,3755,3760,708126
+20201110,1003,3760,3760,3755,3760,525280
+20201110,1004,3760,3765,3755,3760,357882
+20201110,1005,3760,3770,3760,3765,682073
+20201110,1006,3765,3765,3760,3765,223914
+20201110,1007,3765,3770,3760,3770,672472
+20201110,1008,3770,3775,3770,3770,765789
+20201110,1009,3775,3775,3765,3770,784464
+20201110,1010,3770,3775,3760,3765,526262
+20201110,1011,3765,3770,3760,3770,987493
+20201110,1012,3770,3770,3760,3760,1147994
+20201110,1013,3760,3765,3755,3755,304351
+20201110,1014,3760,3760,3750,3755,802483
+20201110,1015,3755,3760,3755,3760,569488
+20201110,1016,3760,3770,3760,3765,866394
+20201110,1017,3765,3765,3755,3760,199558
+20201110,1018,3760,3760,3755,3760,142784
+20201110,1019,3760,3760,3755,3755,861370
+20201110,1020,3755,3760,3750,3760,397396
+20201110,1021,3760,3765,3755,3760,687051
+20201110,1022,3760,3765,3755,3765,171544
+20201110,1023,3765,3765,3755,3755,253556
+20201110,1024,3760,3765,3755,3760,557513
+20201110,1025,3760,3760,3745,3750,1689598
+20201110,1026,3750,3755,3745,3750,917543
+20201110,1027,3750,3750,3745,3745,147611
+20201110,1028,3750,3750,3740,3740,1202538
+20201110,1029,3740,3745,3740,3745,461260
+20201110,1030,3745,3745,3740,3740,259822
+20201110,1031,3740,3745,3735,3745,771056
+20201110,1032,3740,3745,3740,3745,465100
+20201110,1033,3745,3745,3735,3745,1163158
+20201110,1034,3745,3750,3740,3750,873222
+20201110,1035,3750,3750,3740,3750,240734
+20201110,1036,3750,3750,3745,3750,280541
+20201110,1037,3745,3750,3740,3750,221896
+20201110,1038,3750,3750,3745,3750,363783
+20201110,1039,3750,3755,3745,3755,184433
+20201110,1040,3755,3755,3750,3755,71959
+20201110,1041,3755,3755,3750,3755,411048
+20201110,1042,3755,3760,3755,3755,515253
+20201110,1043,3755,3760,3755,3755,211759
+20201110,1044,3755,3755,3750,3755,329224
+20201110,1045,3755,3755,3745,3745,363716
+20201110,1046,3750,3755,3745,3750,225688
+20201110,1047,3750,3755,3750,3755,216069
+20201110,1048,3750,3755,3750,3750,144783
+20201110,1049,3750,3755,3745,3750,185686
+20201110,1050,3745,3750,3745,3750,96879
+20201110,1051,3750,3750,3740,3740,342707
+20201110,1052,3740,3745,3740,3745,34991
+20201110,1053,3745,3745,3740,3745,66202
+20201110,1054,3745,3750,3745,3745,264097
+20201110,1055,3750,3750,3745,3750,24054
+20201110,1056,3750,3750,3745,3750,24958
+20201110,1057,3750,3755,3745,3745,440145
+20201110,1058,3750,3750,3745,3750,140084
+20201110,1059,3755,3755,3750,3755,142383
+20201110,1100,3755,3755,3750,3750,641424
+20201110,1101,3755,3755,3745,3750,466168
+20201110,1102,3755,3755,3745,3755,217409
+20201110,1103,3750,3750,3745,3750,34769
+20201110,1104,3745,3745,3740,3745,615947
+20201110,1105,3745,3745,3740,3745,260837
+20201110,1106,3745,3745,3740,3745,201313
+20201110,1107,3745,3745,3740,3745,175821
+20201110,1108,3745,3750,3740,3745,214442
+20201110,1109,3745,3750,3740,3745,614537
+20201110,1110,3745,3745,3740,3745,697820
+20201110,1111,3740,3745,3735,3740,473309
+20201110,1112,3740,3745,3740,3740,288282
+20201110,1113,3740,3750,3740,3745,351832
+20201110,1114,3745,3750,3745,3750,345455
+20201110,1115,3745,3750,3745,3750,41879
+20201110,1116,3750,3750,3745,3745,183673
+20201110,1117,3745,3750,3745,3745,198888
+20201110,1118,3745,3755,3745,3750,735101
+20201110,1119,3750,3755,3745,3750,327692
+20201110,1120,3750,3755,3745,3750,202775
+20201110,1121,3750,3755,3750,3755,116936
+20201110,1122,3755,3760,3755,3760,485859
+20201110,1123,3755,3760,3755,3755,177375
+20201110,1124,3760,3765,3755,3765,702681
+20201110,1125,3765,3765,3760,3765,42845
+20201110,1126,3765,3765,3755,3760,406582
+20201110,1127,3765,3770,3760,3765,992368
+20201110,1128,3765,3770,3765,3770,218056
+20201110,1129,3770,3770,3760,3765,354082
+20201110,1130,3765,3770,3760,3770,393603
+20201110,1131,3770,3770,3760,3765,481752
+20201110,1132,3765,3765,3760,3765,479662
+20201110,1133,3760,3765,3760,3765,609284
+20201110,1134,3765,3770,3765,3770,92764
+20201110,1135,3765,3770,3765,3770,49292
+20201110,1136,3770,3775,3765,3775,835655
+20201110,1137,3775,3785,3775,3780,1631401
+20201110,1138,3780,3785,3780,3780,2087924
+20201110,1139,3785,3785,3775,3775,320421
+20201110,1140,3780,3785,3780,3785,481994
+20201110,1141,3785,3785,3775,3780,871430
+20201110,1142,3780,3785,3775,3780,429982
+20201110,1143,3780,3780,3775,3775,87292
+20201110,1144,3780,3780,3770,3775,453486
+20201110,1145,3775,3775,3770,3775,42933
+20201110,1146,3775,3775,3765,3765,349913
+20201110,1147,3770,3770,3765,3770,108123
+20201110,1148,3770,3770,3765,3770,17413
+20201110,1149,3765,3775,3765,3770,656918
+20201110,1150,3770,3775,3765,3770,188778
+20201110,1151,3770,3770,3765,3770,142621
+20201110,1152,3765,3770,3765,3765,249006
+20201110,1153,3765,3770,3765,3765,173298
+20201110,1154,3765,3775,3765,3775,592888
+20201110,1155,3770,3780,3770,3775,419188
+20201110,1156,3775,3780,3770,3780,621213
+20201110,1157,3780,3785,3780,3780,816796
+20201110,1158,3780,3780,3775,3775,224032
+20201110,1159,3780,3785,3775,3780,464037
+20201110,1200,3780,3780,3775,3775,44984
+20201110,1201,3775,3780,3775,3775,399806
+20201110,1202,3775,3780,3770,3775,844283
+20201110,1203,3775,3775,3770,3770,863962
+20201110,1204,3770,3775,3770,3775,71826
+20201110,1205,3775,3780,3770,3780,1273155
+20201110,1206,3780,3785,3775,3780,1078062
+20201110,1207,3780,3790,3780,3790,956731
+20201110,1208,3790,3790,3780,3785,394925
+20201110,1209,3780,3785,3780,3785,363715
+20201110,1210,3780,3790,3780,3785,300275
+20201110,1211,3785,3790,3785,3785,415260
+20201110,1212,3785,3785,3780,3785,222086
+20201110,1213,3785,3785,3780,3780,951694
+20201110,1214,3780,3780,3775,3775,90074
+20201110,1215,3775,3780,3770,3780,689448
+20201110,1216,3780,3780,3770,3775,1148730
+20201110,1217,3780,3785,3775,3780,583768
+20201110,1218,3780,3785,3775,3780,200314
+20201110,1219,3780,3785,3775,3775,244359
+20201110,1220,3780,3785,3780,3780,122605
+20201110,1221,3780,3785,3780,3780,125327
+20201110,1222,3780,3780,3770,3775,611243
+20201110,1223,3775,3780,3770,3775,630019
+20201110,1224,3780,3780,3770,3775,170407
+20201110,1225,3775,3780,3770,3775,128636
+20201110,1226,3775,3780,3770,3770,168946
+20201110,1227,3775,3775,3770,3770,10594
+20201110,1228,3770,3775,3770,3775,46016
+20201110,1229,3775,3775,3770,3770,1399636
+20201110,1230,3775,3775,3765,3765,203424
+20201110,1231,3770,3770,3765,3770,317582
+20201110,1232,3765,3775,3765,3770,227195
+20201110,1233,3775,3775,3765,3775,214693
+20201110,1234,3770,3775,3765,3770,72364
+20201110,1235,3770,3780,3770,3780,286346
+20201110,1236,3780,3780,3770,3775,41624
+20201110,1237,3770,3775,3770,3770,321189
+20201110,1238,3770,3780,3770,3780,527542
+20201110,1239,3780,3790,3775,3785,1731602
+20201110,1240,3785,3785,3780,3785,89607
+20201110,1241,3785,3785,3775,3775,286627
+20201110,1242,3780,3780,3775,3780,72898
+20201110,1243,3780,3780,3775,3775,21015
+20201110,1244,3775,3780,3775,3780,13498
+20201110,1245,3780,3785,3775,3780,481387
+20201110,1246,3780,3780,3775,3780,42118
+20201110,1247,3780,3780,3775,3775,719754
+20201110,1248,3775,3785,3775,3780,198348
+20201110,1249,3780,3785,3780,3785,196878
+20201110,1250,3785,3785,3780,3785,94741
+20201110,1251,3785,3785,3780,3780,201867
+20201110,1252,3785,3785,3775,3785,423969
+20201110,1253,3780,3785,3780,3785,29983
+20201110,1254,3785,3785,3780,3785,666316
+20201110,1255,3785,3790,3780,3785,282063
+20201110,1256,3785,3795,3785,3790,1415730
+20201110,1257,3790,3790,3785,3790,207457
+20201110,1258,3790,3795,3785,3795,265146
+20201110,1259,3795,3795,3785,3790,526351
+20201110,1300,3790,3795,3785,3790,236632
+20201110,1301,3795,3795,3785,3790,479035
+20201110,1302,3790,3790,3780,3785,887586
+20201110,1303,3785,3785,3780,3785,32361
+20201110,1304,3785,3785,3775,3780,850793
+20201110,1305,3780,3780,3775,3780,147101
+20201110,1306,3780,3780,3775,3775,733167
+20201110,1307,3775,3780,3770,3780,55736
+20201110,1308,3780,3780,3770,3775,289374
+20201110,1309,3775,3780,3775,3780,142396
+20201110,1310,3780,3780,3770,3775,369197
+20201110,1311,3770,3775,3765,3770,1021010
+20201110,1312,3770,3775,3765,3770,156907
+20201110,1313,3770,3775,3770,3775,359372
+20201110,1314,3775,3780,3770,3780,75894
+20201110,1315,3780,3780,3775,3780,593893
+20201110,1316,3775,3780,3775,3780,63340
+20201110,1317,3780,3785,3775,3785,672330
+20201110,1318,3785,3785,3775,3780,532561
+20201110,1319,3780,3785,3775,3775,395909
+20201110,1320,3775,3780,3770,3775,1537570
+20201110,1321,3775,3780,3770,3780,248106
+20201110,1322,3775,3780,3775,3775,132271
+20201110,1323,3775,3775,3770,3775,11540
+20201110,1324,3775,3775,3770,3770,26166
+20201110,1325,3775,3775,3775,3775,432704
+20201110,1326,3775,3775,3770,3775,155786
+20201110,1327,3775,3775,3775,3775,228779
+20201110,1328,3780,3780,3775,3775,26726
+20201110,1329,3780,3780,3775,3780,59103
+20201110,1330,3775,3780,3770,3770,1108705
+20201110,1331,3775,3775,3770,3775,128788
+20201110,1332,3775,3780,3770,3770,693968
+20201110,1333,3775,3775,3770,3770,535209
+20201110,1334,3775,3775,3770,3770,35148
+20201110,1335,3770,3775,3770,3770,43179
+20201110,1336,3770,3775,3765,3770,636555
+20201110,1337,3770,3770,3765,3765,41008
+20201110,1338,3770,3770,3765,3770,73453
+20201110,1339,3770,3775,3765,3775,290699
+20201110,1340,3775,3775,3770,3770,7629
+20201110,1341,3775,3775,3765,3770,523694
+20201110,1342,3770,3775,3770,3775,28178
+20201110,1343,3775,3775,3770,3775,1032895
+20201110,1344,3775,3780,3775,3780,4842
+20201110,1345,3780,3780,3775,3780,68888
+20201110,1346,3780,3780,3775,3775,86045
+20201110,1347,3780,3780,3775,3780,37158
+20201110,1348,3775,3785,3775,3785,1526249
+20201110,1349,3785,3785,3775,3780,441435
+20201110,1350,3775,3785,3775,3780,274325
+20201110,1351,3780,3780,3775,3780,15502
+20201110,1352,3780,3780,3775,3775,448702
+20201110,1353,3780,3780,3775,3780,21282
+20201110,1354,3780,3785,3775,3780,497485
+20201110,1355,3785,3785,3780,3785,15831
+20201110,1356,3780,3785,3780,3785,188268
+20201110,1357,3780,3790,3780,3785,1390448
+20201110,1358,3785,3790,3780,3780,520181
+20201110,1359,3780,3785,3780,3785,33109
+20201110,1400,3785,3785,3780,3780,10397
+20201110,1401,3780,3780,3775,3780,1005101
+20201110,1402,3780,3785,3775,3775,64154
+20201110,1403,3775,3780,3770,3775,686379
+20201110,1404,3775,3780,3775,3775,7183
+20201110,1405,3775,3780,3775,3780,83702
+20201110,1406,3780,3780,3775,3780,14600
+20201110,1407,3780,3780,3775,3775,378160
+20201110,1408,3775,3775,3770,3775,295954
+20201110,1409,3770,3775,3770,3770,23541
+20201110,1410,3775,3775,3770,3775,8140
+20201110,1411,3775,3775,3770,3770,8235
+20201110,1412,3770,3775,3770,3775,11451
+20201110,1413,3775,3775,3770,3775,49025
+20201110,1414,3775,3775,3770,3770,1834423
+20201110,1415,3770,3775,3765,3770,373314
+20201110,1416,3770,3770,3765,3770,218608
+20201110,1417,3770,3770,3765,3770,42190
+20201110,1418,3770,3770,3765,3770,1387293
+20201110,1419,3770,3770,3765,3770,158236
+20201110,1420,3770,3770,3760,3765,2016616
+20201110,1421,3765,3770,3765,3765,424354
+20201110,1422,3760,3765,3760,3760,93678
+20201110,1423,3760,3765,3760,3765,98282
+20201110,1424,3760,3765,3760,3765,95649
+20201110,1425,3760,3765,3760,3765,187680
+20201110,1426,3760,3765,3755,3755,1371937
+20201110,1427,3760,3765,3755,3760,952145
+20201110,1428,3765,3765,3750,3750,915597
+20201110,1429,3755,3760,3750,3760,332588
+20201110,1430,3760,3760,3755,3760,20922
+20201110,1431,3760,3760,3755,3760,610401
+20201110,1432,3755,3765,3755,3765,202784
+20201110,1433,3760,3765,3750,3760,400550
+20201110,1434,3755,3760,3755,3760,21193
+20201110,1435,3760,3765,3755,3755,608338
+20201110,1436,3760,3760,3755,3760,24242
+20201110,1437,3760,3765,3755,3755,281664
+20201110,1438,3760,3760,3755,3760,89911
+20201110,1439,3755,3760,3755,3760,233799
+20201110,1440,3760,3765,3760,3765,16134
+20201110,1441,3765,3765,3760,3760,254450
+20201110,1442,3760,3760,3755,3755,29313
+20201110,1443,3755,3760,3755,3755,69909
+20201110,1444,3760,3760,3755,3760,683953
+20201110,1445,3760,3765,3755,3765,281415
+20201110,1446,3765,3765,3755,3760,510828
+20201110,1447,3760,3760,3755,3760,48383
+20201110,1448,3760,3765,3755,3760,71223
+20201110,1449,3760,3760,3755,3755,863665
+20201110,1450,3755,3760,3755,3760,29404
+20201110,1451,3760,3765,3760,3765,1103292
+20201110,1452,3765,3765,3760,3765,63874
+20201110,1453,3760,3765,3755,3760,525058
+20201110,1454,3760,3765,3755,3765,383315
+20201110,1455,3760,3765,3755,3765,201916
+20201110,1456,3760,3765,3755,3765,95842
+20201110,1457,3760,3765,3755,3760,240004
+20201110,1458,3760,3765,3755,3760,217371
+20201110,1459,3760,3765,3755,3765,155259
+20201110,1500,3765,3765,3755,3760,72755
+20201110,1501,3760,3760,3750,3755,1139028
+20201110,1502,3760,3760,3755,3760,80160
+20201110,1503,3755,3760,3755,3755,23422
+20201110,1504,3760,3760,3755,3760,83914
+20201110,1505,3755,3760,3755,3760,73463
+20201110,1506,3760,3760,3755,3755,14173
+20201110,1507,3755,3760,3755,3755,41475
+20201110,1508,3755,3760,3755,3760,29657
+20201110,1509,3760,3760,3755,3760,239494
+20201110,1510,3760,3760,3755,3760,105486
+20201110,1511,3760,3765,3755,3765,822143
+20201110,1512,3760,3765,3755,3765,125571
+20201110,1513,3765,3765,3760,3765,59798
+20201110,1514,3760,3765,3755,3760,322751
+20201110,1515,3760,3765,3760,3765,102418
+20201110,1516,3760,3765,3755,3765,416142
+20201110,1517,3760,3765,3760,3765,43430
+20201110,1518,3765,3770,3760,3765,1389292
+20201110,1519,3770,3770,3760,3765,346718
+20201110,1520,3765,3765,3760,3765,232032
+20201110,1530,3765,3765,3765,3765,1221482