init

resources/hts/252670_20201113.csv

@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20201113,0901,3700,3710,3680,3690,4215770
+20201113,0902,3685,3695,3680,3690,1675052
+20201113,0903,3690,3695,3680,3690,1717805
+20201113,0904,3685,3690,3680,3685,2757832
+20201113,0905,3680,3690,3680,3685,386775
+20201113,0906,3690,3690,3675,3675,1132425
+20201113,0907,3680,3680,3675,3675,790488
+20201113,0908,3675,3680,3670,3675,742334
+20201113,0909,3675,3680,3670,3675,855291
+20201113,0910,3675,3675,3665,3670,2751802
+20201113,0911,3665,3675,3665,3670,1200456
+20201113,0912,3670,3670,3660,3660,951627
+20201113,0913,3665,3665,3655,3660,1213868
+20201113,0914,3660,3665,3655,3660,535497
+20201113,0915,3655,3660,3655,3660,307720
+20201113,0916,3660,3660,3645,3655,2174067
+20201113,0917,3650,3655,3645,3645,1504180
+20201113,0918,3650,3655,3645,3650,881253
+20201113,0919,3650,3655,3645,3650,966112
+20201113,0920,3650,3655,3645,3650,347387
+20201113,0921,3650,3650,3640,3640,1309381
+20201113,0922,3640,3645,3640,3645,171437
+20201113,0923,3645,3650,3640,3645,1557059
+20201113,0924,3645,3650,3640,3645,360475
+20201113,0925,3645,3645,3635,3640,1172744
+20201113,0926,3640,3650,3635,3650,720057
+20201113,0927,3650,3650,3645,3645,234638
+20201113,0928,3645,3650,3640,3645,285911
+20201113,0929,3640,3645,3640,3645,161754
+20201113,0930,3645,3645,3640,3645,627471
+20201113,0931,3645,3650,3635,3650,1129608
+20201113,0932,3645,3650,3645,3645,972276
+20201113,0933,3645,3655,3645,3650,1079327
+20201113,0934,3655,3655,3645,3650,345514
+20201113,0935,3650,3655,3645,3655,178193
+20201113,0936,3655,3660,3650,3660,1162589
+20201113,0937,3655,3660,3655,3660,69681
+20201113,0938,3660,3660,3655,3660,89611
+20201113,0939,3655,3665,3650,3660,1612057
+20201113,0940,3660,3665,3655,3660,689000
+20201113,0941,3660,3665,3660,3665,916468
+20201113,0942,3665,3675,3665,3670,947311
+20201113,0943,3675,3680,3670,3675,1403166
+20201113,0944,3680,3680,3670,3675,1081288
+20201113,0945,3675,3680,3675,3675,1521533
+20201113,0946,3680,3680,3670,3670,683144
+20201113,0947,3670,3675,3665,3670,594451
+20201113,0948,3670,3680,3670,3675,793318
+20201113,0949,3670,3680,3670,3675,713903
+20201113,0950,3680,3685,3675,3675,2287788
+20201113,0951,3675,3680,3670,3670,169765
+20201113,0952,3670,3675,3665,3670,373771
+20201113,0953,3665,3670,3665,3665,145220
+20201113,0954,3665,3675,3665,3675,451976
+20201113,0955,3670,3680,3670,3675,559127
+20201113,0956,3675,3680,3665,3670,481459
+20201113,0957,3670,3670,3665,3670,61425
+20201113,0958,3670,3675,3670,3670,428288
+20201113,0959,3670,3680,3665,3680,442035
+20201113,1000,3675,3685,3670,3685,2122145
+20201113,1001,3685,3690,3675,3680,473983
+20201113,1002,3680,3680,3670,3675,338955
+20201113,1003,3675,3680,3670,3680,229335
+20201113,1004,3680,3680,3670,3675,420436
+20201113,1005,3675,3680,3675,3680,141927
+20201113,1006,3680,3680,3675,3675,37952
+20201113,1007,3680,3685,3675,3685,1523693
+20201113,1008,3685,3685,3675,3680,707417
+20201113,1009,3680,3685,3680,3680,95025
+20201113,1010,3685,3685,3675,3680,565781
+20201113,1011,3680,3680,3675,3675,36717
+20201113,1012,3680,3680,3670,3675,1284743
+20201113,1013,3675,3675,3670,3675,82432
+20201113,1014,3670,3670,3665,3670,1973357
+20201113,1015,3670,3670,3665,3665,85672
+20201113,1016,3665,3670,3665,3665,60311
+20201113,1017,3670,3670,3665,3665,298170
+20201113,1018,3665,3670,3660,3665,1192675
+20201113,1019,3665,3670,3665,3665,112264
+20201113,1020,3665,3675,3665,3670,897246
+20201113,1021,3670,3675,3665,3670,61223
+20201113,1022,3670,3680,3670,3680,306139
+20201113,1023,3680,3685,3675,3680,536659
+20201113,1024,3680,3685,3680,3685,260107
+20201113,1025,3685,3690,3680,3685,1603644
+20201113,1026,3685,3690,3680,3685,695026
+20201113,1027,3680,3690,3680,3690,201631
+20201113,1028,3685,3690,3680,3685,386048
+20201113,1029,3685,3690,3680,3680,267813
+20201113,1030,3680,3690,3680,3685,460068
+20201113,1031,3690,3695,3685,3695,2034947
+20201113,1032,3695,3700,3690,3700,1064011
+20201113,1033,3695,3700,3690,3695,357054
+20201113,1034,3695,3700,3690,3695,601728
+20201113,1035,3695,3700,3690,3695,896544
+20201113,1036,3700,3700,3695,3695,66377
+20201113,1037,3695,3700,3690,3695,628259
+20201113,1038,3695,3705,3690,3705,1911036
+20201113,1039,3705,3705,3695,3695,425095
+20201113,1040,3700,3705,3695,3700,752339
+20201113,1041,3700,3700,3685,3690,799480
+20201113,1042,3690,3695,3685,3690,509370
+20201113,1043,3690,3690,3685,3690,372632
+20201113,1044,3690,3690,3685,3685,179987
+20201113,1045,3685,3690,3685,3690,882155
+20201113,1046,3690,3690,3680,3680,1008393
+20201113,1047,3680,3680,3675,3680,180887
+20201113,1048,3680,3680,3675,3680,195270
+20201113,1049,3680,3680,3670,3675,779287
+20201113,1050,3675,3680,3670,3675,254154
+20201113,1051,3675,3680,3675,3675,502852
+20201113,1052,3675,3680,3675,3675,269783
+20201113,1053,3675,3680,3675,3675,578161
+20201113,1054,3680,3685,3675,3685,553516
+20201113,1055,3685,3685,3680,3685,68672
+20201113,1056,3685,3690,3680,3685,486910
+20201113,1057,3685,3690,3685,3685,275528
+20201113,1058,3685,3690,3680,3685,47409
+20201113,1059,3690,3690,3685,3685,367482
+20201113,1100,3685,3685,3680,3685,18398
+20201113,1101,3680,3685,3675,3680,388217
+20201113,1102,3680,3685,3675,3680,395706
+20201113,1103,3680,3680,3675,3680,18459
+20201113,1104,3680,3680,3675,3680,370554
+20201113,1105,3685,3685,3680,3685,25855
+20201113,1106,3685,3685,3680,3685,651043
+20201113,1107,3680,3690,3680,3685,353543
+20201113,1108,3680,3685,3675,3685,165336
+20201113,1109,3685,3685,3680,3685,13652
+20201113,1110,3685,3685,3680,3680,528878
+20201113,1111,3685,3685,3680,3685,292782
+20201113,1112,3685,3685,3675,3675,394564
+20201113,1113,3675,3685,3675,3680,39729
+20201113,1114,3680,3685,3680,3680,344979
+20201113,1115,3685,3685,3675,3675,106954
+20201113,1116,3680,3680,3675,3675,7389
+20201113,1117,3680,3680,3670,3675,615321
+20201113,1118,3675,3675,3670,3675,379244
+20201113,1119,3675,3675,3670,3675,75734
+20201113,1120,3670,3675,3670,3675,49197
+20201113,1121,3675,3675,3670,3675,584584
+20201113,1122,3670,3675,3665,3670,1597739
+20201113,1123,3670,3675,3665,3670,429340
+20201113,1124,3665,3675,3665,3670,610756
+20201113,1125,3675,3675,3670,3675,323233
+20201113,1126,3670,3670,3665,3670,249790
+20201113,1127,3670,3670,3665,3670,42169
+20201113,1128,3670,3670,3665,3670,12589
+20201113,1129,3665,3670,3665,3670,40815
+20201113,1130,3670,3670,3660,3665,1460263
+20201113,1131,3670,3675,3665,3675,635803
+20201113,1132,3670,3675,3665,3670,280991
+20201113,1133,3670,3670,3665,3670,103708
+20201113,1134,3670,3670,3660,3665,752585
+20201113,1135,3665,3665,3660,3660,1795624
+20201113,1136,3660,3665,3660,3660,629911
+20201113,1137,3660,3660,3655,3660,45562
+20201113,1138,3655,3665,3655,3660,434572
+20201113,1139,3660,3660,3655,3660,71260
+20201113,1140,3660,3660,3655,3655,171563
+20201113,1141,3660,3660,3655,3655,408365
+20201113,1142,3655,3660,3650,3655,1057596
+20201113,1143,3655,3655,3650,3655,64768
+20201113,1144,3655,3660,3650,3660,92275
+20201113,1145,3655,3660,3655,3655,200931
+20201113,1146,3655,3655,3650,3655,248185
+20201113,1147,3655,3660,3650,3655,237238
+20201113,1148,3660,3660,3655,3660,12131
+20201113,1149,3660,3660,3655,3660,48920
+20201113,1150,3655,3665,3655,3665,353009
+20201113,1151,3665,3665,3660,3660,496412
+20201113,1152,3660,3665,3655,3660,434313
+20201113,1153,3660,3660,3655,3660,19541
+20201113,1154,3655,3660,3650,3655,653454
+20201113,1155,3655,3655,3650,3650,1753431
+20201113,1156,3650,3655,3645,3650,540462
+20201113,1157,3650,3655,3645,3650,197873
+20201113,1158,3650,3655,3650,3655,87169
+20201113,1159,3655,3655,3645,3650,103800
+20201113,1200,3650,3655,3645,3655,149144
+20201113,1201,3650,3650,3645,3650,501762
+20201113,1202,3650,3655,3650,3655,111772
+20201113,1203,3655,3655,3645,3650,415815
+20201113,1204,3650,3650,3645,3650,226367
+20201113,1205,3650,3655,3645,3650,254071
+20201113,1206,3650,3655,3645,3650,612143
+20201113,1207,3650,3650,3645,3650,65755
+20201113,1208,3650,3650,3645,3650,1635795
+20201113,1209,3650,3650,3645,3650,14999
+20201113,1210,3650,3650,3645,3650,10102
+20201113,1211,3650,3650,3645,3650,410398
+20201113,1212,3650,3655,3645,3655,563930
+20201113,1213,3655,3655,3650,3655,135489
+20201113,1214,3650,3655,3650,3655,46653
+20201113,1215,3655,3655,3650,3650,16426
+20201113,1216,3650,3655,3650,3650,8991
+20201113,1217,3650,3655,3650,3650,85595
+20201113,1218,3655,3655,3650,3655,813453
+20201113,1219,3655,3660,3650,3655,523033
+20201113,1220,3650,3660,3650,3655,60619
+20201113,1221,3660,3660,3655,3660,121361
+20201113,1222,3660,3665,3655,3660,412047
+20201113,1223,3660,3665,3655,3660,235671
+20201113,1224,3660,3660,3655,3660,14645
+20201113,1225,3660,3660,3655,3655,258560
+20201113,1226,3655,3660,3655,3660,451584
+20201113,1227,3655,3660,3650,3655,153399
+20201113,1228,3655,3655,3650,3655,24297
+20201113,1229,3655,3655,3650,3655,7984
+20201113,1230,3655,3655,3650,3655,15761
+20201113,1231,3655,3655,3650,3655,38847
+20201113,1232,3655,3655,3650,3650,972534
+20201113,1233,3655,3655,3645,3645,666480
+20201113,1234,3645,3650,3640,3645,710856
+20201113,1235,3645,3650,3645,3645,101577
+20201113,1236,3650,3650,3645,3645,50580
+20201113,1237,3645,3650,3640,3650,755908
+20201113,1238,3650,3650,3645,3650,16979
+20201113,1239,3645,3650,3645,3645,56604
+20201113,1240,3650,3655,3645,3655,391223
+20201113,1241,3655,3655,3650,3655,221502
+20201113,1242,3650,3655,3650,3655,12402
+20201113,1243,3655,3655,3650,3655,18840
+20201113,1244,3655,3655,3650,3655,222215
+20201113,1245,3655,3655,3650,3655,545707
+20201113,1246,3655,3655,3645,3650,450583
+20201113,1247,3650,3650,3645,3645,144407
+20201113,1248,3650,3650,3645,3650,17156
+20201113,1249,3650,3650,3645,3650,573892
+20201113,1250,3645,3650,3640,3645,329682
+20201113,1251,3645,3650,3645,3650,134706
+20201113,1252,3650,3650,3645,3650,34525
+20201113,1253,3645,3650,3640,3645,255854
+20201113,1254,3645,3650,3640,3650,383347
+20201113,1255,3645,3650,3645,3645,9641
+20201113,1256,3650,3650,3645,3650,38726
+20201113,1257,3650,3650,3645,3650,15321
+20201113,1258,3650,3650,3645,3650,131475
+20201113,1259,3650,3650,3645,3650,31598
+20201113,1300,3650,3650,3645,3645,24372
+20201113,1301,3645,3645,3640,3645,554835
+20201113,1302,3640,3645,3640,3640,214387
+20201113,1303,3645,3645,3635,3640,2371035
+20201113,1304,3640,3645,3635,3640,312566
+20201113,1305,3640,3645,3640,3640,167986
+20201113,1306,3640,3640,3635,3640,127214
+20201113,1307,3640,3645,3640,3640,330081
+20201113,1308,3645,3645,3640,3645,101364
+20201113,1309,3645,3645,3640,3645,20128
+20201113,1310,3645,3645,3635,3640,564388
+20201113,1311,3640,3645,3635,3645,141357
+20201113,1312,3645,3645,3640,3645,8522
+20201113,1313,3645,3645,3640,3640,250871
+20201113,1314,3640,3640,3635,3640,121231
+20201113,1315,3640,3640,3635,3635,52810
+20201113,1316,3635,3640,3635,3635,1423469
+20201113,1317,3640,3640,3635,3640,83051
+20201113,1318,3635,3640,3630,3630,391027
+20201113,1319,3630,3635,3630,3630,67928
+20201113,1320,3630,3635,3630,3635,110135
+20201113,1321,3635,3640,3630,3635,561405
+20201113,1322,3635,3640,3635,3640,135237
+20201113,1323,3635,3640,3630,3635,438902
+20201113,1324,3635,3640,3630,3640,104946
+20201113,1325,3640,3640,3635,3640,33565
+20201113,1326,3640,3640,3635,3640,133543
+20201113,1327,3640,3640,3630,3640,214466
+20201113,1328,3640,3640,3630,3635,285432
+20201113,1329,3635,3640,3630,3635,319939
+20201113,1330,3635,3635,3630,3635,47185
+20201113,1331,3635,3640,3630,3635,375312
+20201113,1332,3635,3635,3625,3630,1571804
+20201113,1333,3630,3630,3620,3625,1540457
+20201113,1334,3625,3625,3620,3620,945853
+20201113,1335,3620,3625,3620,3625,76443
+20201113,1336,3625,3625,3620,3625,527756
+20201113,1337,3625,3625,3615,3620,996341
+20201113,1338,3615,3620,3615,3615,576541
+20201113,1339,3615,3620,3615,3615,160351
+20201113,1340,3615,3620,3615,3620,258592
+20201113,1341,3620,3620,3615,3620,67529
+20201113,1342,3615,3620,3615,3615,2060950
+20201113,1343,3615,3620,3615,3615,190432
+20201113,1344,3615,3620,3610,3615,757953
+20201113,1345,3615,3615,3605,3615,1990716
+20201113,1346,3615,3615,3610,3615,585193
+20201113,1347,3620,3620,3615,3620,69360
+20201113,1348,3620,3620,3615,3620,40026
+20201113,1349,3620,3620,3615,3615,628912
+20201113,1350,3615,3620,3615,3615,188450
+20201113,1351,3620,3620,3615,3620,39741
+20201113,1352,3620,3620,3615,3620,37220
+20201113,1353,3620,3620,3615,3620,1515175
+20201113,1354,3620,3625,3615,3620,535079
+20201113,1355,3625,3625,3615,3615,586016
+20201113,1356,3615,3620,3610,3615,311210
+20201113,1357,3620,3620,3615,3620,24611
+20201113,1358,3615,3620,3615,3620,19517
+20201113,1359,3620,3625,3620,3625,408505
+20201113,1400,3625,3625,3620,3625,117757
+20201113,1401,3625,3625,3615,3620,1135251
+20201113,1402,3625,3625,3615,3620,538777
+20201113,1403,3620,3620,3615,3620,35700
+20201113,1404,3620,3625,3620,3625,215199
+20201113,1405,3620,3625,3615,3615,142533
+20201113,1406,3620,3620,3615,3615,16458
+20201113,1407,3620,3625,3615,3620,286609
+20201113,1408,3625,3630,3620,3625,942132
+20201113,1409,3625,3630,3620,3625,366599
+20201113,1410,3625,3625,3620,3625,109864
+20201113,1411,3625,3630,3620,3630,192901
+20201113,1412,3630,3630,3620,3625,411458
+20201113,1413,3625,3625,3620,3620,98209
+20201113,1414,3620,3625,3620,3620,569288
+20201113,1415,3620,3625,3615,3620,120812
+20201113,1416,3625,3625,3620,3625,43451
+20201113,1417,3625,3625,3615,3615,729388
+20201113,1418,3615,3620,3615,3615,149619
+20201113,1419,3615,3620,3615,3615,433930
+20201113,1420,3615,3620,3610,3615,365756
+20201113,1421,3620,3625,3615,3625,662797
+20201113,1422,3620,3625,3620,3625,12588
+20201113,1423,3625,3630,3625,3630,516024
+20201113,1424,3625,3630,3625,3625,42039
+20201113,1425,3630,3630,3625,3630,42545
+20201113,1426,3630,3630,3625,3630,797353
+20201113,1427,3630,3635,3625,3625,261024
+20201113,1428,3630,3630,3625,3625,421525
+20201113,1429,3630,3630,3625,3625,264904
+20201113,1430,3625,3630,3620,3620,360502
+20201113,1431,3625,3625,3615,3620,408822
+20201113,1432,3620,3620,3615,3620,199929
+20201113,1433,3625,3630,3620,3625,227473
+20201113,1434,3625,3625,3620,3620,284452
+20201113,1435,3620,3625,3615,3620,224386
+20201113,1436,3620,3620,3615,3620,133748
+20201113,1437,3620,3620,3615,3620,73924
+20201113,1438,3620,3625,3615,3625,691332
+20201113,1439,3625,3625,3615,3620,169553
+20201113,1440,3620,3620,3615,3620,67283
+20201113,1441,3615,3620,3610,3615,1435437
+20201113,1442,3615,3615,3605,3610,791006
+20201113,1443,3605,3610,3605,3610,131445
+20201113,1444,3610,3610,3605,3610,170935
+20201113,1445,3610,3610,3605,3605,126600
+20201113,1446,3610,3610,3605,3610,162537
+20201113,1447,3610,3610,3605,3610,1037010
+20201113,1448,3610,3610,3600,3605,1210791
+20201113,1449,3605,3610,3605,3610,593830
+20201113,1450,3610,3610,3605,3605,35480
+20201113,1451,3610,3610,3605,3610,106454
+20201113,1452,3610,3610,3600,3605,866038
+20201113,1453,3605,3605,3600,3600,712158
+20201113,1454,3605,3605,3595,3600,960233
+20201113,1455,3595,3605,3595,3595,644510
+20201113,1456,3595,3605,3595,3605,512282
+20201113,1457,3605,3605,3600,3605,41581
+20201113,1458,3605,3605,3600,3600,940028
+20201113,1459,3600,3610,3595,3610,546484
+20201113,1500,3610,3610,3605,3605,41819
+20201113,1501,3610,3615,3605,3615,832878
+20201113,1502,3615,3615,3610,3610,290147
+20201113,1503,3610,3615,3610,3610,231540
+20201113,1504,3610,3615,3600,3605,545113
+20201113,1505,3605,3610,3600,3605,225562
+20201113,1506,3605,3610,3600,3605,658067
+20201113,1507,3605,3610,3600,3605,781228
+20201113,1508,3600,3610,3600,3610,802290
+20201113,1509,3610,3610,3600,3605,289947
+20201113,1510,3605,3610,3600,3605,627057
+20201113,1511,3605,3605,3595,3600,902998
+20201113,1512,3600,3605,3600,3605,189421
+20201113,1513,3605,3610,3600,3605,637401
+20201113,1514,3605,3610,3605,3610,43936
+20201113,1515,3610,3610,3605,3610,103031
+20201113,1516,3610,3610,3605,3605,67313
+20201113,1517,3605,3610,3605,3610,1013487
+20201113,1518,3605,3610,3605,3610,140234
+20201113,1519,3610,3610,3600,3605,821664
+20201113,1520,3600,3610,3600,3600,1719842
+20201113,1530,3595,3595,3595,3595,2766556