init

resources/hts/252670_20201116.csv

@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20201116,0901,3550,3570,3545,3555,4209471
+20201116,0902,3555,3560,3540,3545,2409781
+20201116,0903,3545,3550,3525,3530,2050905
+20201116,0904,3530,3535,3515,3520,2737984
+20201116,0905,3520,3530,3515,3525,2252323
+20201116,0906,3520,3525,3510,3510,1614404
+20201116,0907,3510,3520,3510,3515,1323123
+20201116,0908,3510,3520,3510,3520,1936214
+20201116,0909,3520,3530,3515,3530,1775331
+20201116,0910,3530,3535,3520,3530,2359550
+20201116,0911,3530,3530,3510,3515,1933969
+20201116,0912,3515,3515,3510,3515,645180
+20201116,0913,3515,3520,3515,3520,889550
+20201116,0914,3520,3525,3515,3525,944456
+20201116,0915,3525,3530,3520,3530,1326253
+20201116,0916,3530,3535,3520,3525,1148927
+20201116,0917,3525,3530,3520,3525,538966
+20201116,0918,3525,3525,3510,3515,1748071
+20201116,0919,3515,3515,3505,3510,1873314
+20201116,0920,3515,3515,3500,3505,1799709
+20201116,0921,3510,3510,3500,3505,806859
+20201116,0922,3510,3510,3500,3505,860795
+20201116,0923,3505,3510,3500,3505,1287348
+20201116,0924,3505,3510,3500,3505,659013
+20201116,0925,3505,3510,3500,3505,534132
+20201116,0926,3505,3505,3495,3495,2243815
+20201116,0927,3495,3500,3490,3495,1134861
+20201116,0928,3495,3495,3485,3490,1632271
+20201116,0929,3490,3495,3485,3490,1730099
+20201116,0930,3490,3490,3475,3480,2078400
+20201116,0931,3480,3485,3475,3480,1972364
+20201116,0932,3485,3485,3480,3485,405151
+20201116,0933,3485,3495,3480,3495,1809086
+20201116,0934,3495,3500,3490,3495,1704295
+20201116,0935,3500,3500,3485,3485,751918
+20201116,0936,3490,3490,3480,3490,1073360
+20201116,0937,3490,3490,3480,3485,1210615
+20201116,0938,3490,3490,3480,3485,415807
+20201116,0939,3485,3485,3475,3480,1449868
+20201116,0940,3480,3485,3475,3480,548510
+20201116,0941,3485,3490,3475,3480,1053465
+20201116,0942,3485,3485,3475,3480,993223
+20201116,0943,3480,3485,3470,3480,1377740
+20201116,0944,3480,3480,3470,3480,484706
+20201116,0945,3480,3480,3470,3475,1253071
+20201116,0946,3475,3480,3470,3480,664927
+20201116,0947,3480,3485,3470,3480,1425790
+20201116,0948,3485,3485,3480,3485,405598
+20201116,0949,3485,3485,3480,3485,117411
+20201116,0950,3480,3485,3480,3480,454556
+20201116,0951,3485,3485,3480,3485,335672
+20201116,0952,3485,3490,3480,3490,1470203
+20201116,0953,3490,3490,3480,3490,306339
+20201116,0954,3485,3490,3485,3490,202908
+20201116,0955,3490,3490,3485,3490,267844
+20201116,0956,3490,3490,3480,3485,536074
+20201116,0957,3485,3495,3485,3490,682200
+20201116,0958,3495,3495,3485,3490,656461
+20201116,0959,3490,3495,3485,3495,368585
+20201116,1000,3495,3500,3490,3490,832008
+20201116,1001,3490,3495,3485,3485,468932
+20201116,1002,3490,3495,3485,3490,484810
+20201116,1003,3495,3500,3490,3495,236848
+20201116,1004,3495,3500,3490,3495,260865
+20201116,1005,3495,3500,3490,3500,112234
+20201116,1006,3495,3500,3490,3490,812407
+20201116,1007,3490,3490,3480,3480,432290
+20201116,1008,3480,3490,3480,3485,744842
+20201116,1009,3485,3485,3480,3480,1603793
+20201116,1010,3480,3480,3475,3475,129295
+20201116,1011,3480,3480,3475,3475,858369
+20201116,1012,3480,3480,3475,3480,41828
+20201116,1013,3480,3480,3475,3480,82848
+20201116,1014,3475,3480,3475,3480,29362
+20201116,1015,3480,3480,3475,3475,62637
+20201116,1016,3480,3480,3475,3480,407069
+20201116,1017,3480,3480,3470,3475,1657900
+20201116,1018,3475,3475,3470,3470,972295
+20201116,1019,3470,3475,3465,3470,989721
+20201116,1020,3470,3475,3465,3475,1800426
+20201116,1021,3470,3475,3470,3475,246339
+20201116,1022,3475,3475,3470,3475,91995
+20201116,1023,3475,3475,3470,3475,786105
+20201116,1024,3475,3480,3470,3480,630408
+20201116,1025,3475,3480,3470,3475,146827
+20201116,1026,3475,3475,3470,3475,59470
+20201116,1027,3475,3475,3470,3475,74846
+20201116,1028,3470,3475,3465,3470,1529968
+20201116,1029,3470,3470,3465,3470,195070
+20201116,1030,3470,3475,3465,3470,350143
+20201116,1031,3470,3475,3465,3470,289952
+20201116,1032,3470,3480,3465,3480,423970
+20201116,1033,3475,3480,3465,3470,337249
+20201116,1034,3470,3475,3465,3470,302038
+20201116,1035,3470,3475,3465,3465,334050
+20201116,1036,3470,3470,3465,3470,40453
+20201116,1037,3470,3470,3465,3465,608075
+20201116,1038,3465,3470,3460,3465,1529750
+20201116,1039,3465,3470,3460,3470,643707
+20201116,1040,3470,3475,3465,3465,606088
+20201116,1041,3465,3470,3465,3470,64136
+20201116,1042,3470,3470,3465,3470,48017
+20201116,1043,3470,3475,3465,3475,466406
+20201116,1044,3475,3475,3470,3475,225459
+20201116,1045,3475,3475,3470,3475,228117
+20201116,1046,3475,3480,3470,3475,869039
+20201116,1047,3475,3480,3470,3475,603952
+20201116,1048,3480,3480,3475,3475,277882
+20201116,1049,3475,3480,3475,3480,298133
+20201116,1050,3480,3480,3475,3480,28697
+20201116,1051,3480,3480,3475,3480,249265
+20201116,1052,3480,3485,3475,3485,600117
+20201116,1053,3485,3485,3475,3480,547159
+20201116,1054,3485,3485,3475,3480,230122
+20201116,1055,3485,3485,3480,3480,543390
+20201116,1056,3480,3485,3480,3485,242715
+20201116,1057,3485,3485,3475,3480,109244
+20201116,1058,3475,3480,3470,3475,431401
+20201116,1059,3475,3475,3475,3475,41972
+20201116,1100,3475,3475,3470,3475,50259
+20201116,1101,3475,3475,3465,3470,659667
+20201116,1102,3470,3475,3465,3470,465023
+20201116,1103,3470,3470,3465,3470,248012
+20201116,1104,3470,3470,3465,3470,31702
+20201116,1105,3470,3470,3465,3465,648368
+20201116,1106,3470,3470,3465,3470,53618
+20201116,1107,3470,3470,3460,3465,568954
+20201116,1108,3465,3470,3460,3470,206531
+20201116,1109,3465,3470,3460,3470,740004
+20201116,1110,3470,3470,3460,3465,175080
+20201116,1111,3460,3465,3460,3465,84926
+20201116,1112,3465,3465,3460,3460,79634
+20201116,1113,3460,3465,3455,3460,1850532
+20201116,1114,3460,3460,3455,3455,223924
+20201116,1115,3455,3460,3455,3460,501597
+20201116,1116,3460,3460,3455,3460,117290
+20201116,1117,3460,3460,3455,3455,687472
+20201116,1118,3455,3460,3450,3460,496423
+20201116,1119,3460,3460,3455,3455,194710
+20201116,1120,3455,3460,3455,3460,171986
+20201116,1121,3460,3460,3455,3455,113596
+20201116,1122,3455,3460,3455,3455,228692
+20201116,1123,3455,3460,3455,3460,199594
+20201116,1124,3460,3460,3455,3460,213416
+20201116,1125,3460,3465,3455,3465,387034
+20201116,1126,3465,3465,3460,3465,967814
+20201116,1127,3465,3470,3460,3465,714674
+20201116,1128,3465,3470,3465,3470,172993
+20201116,1129,3470,3470,3465,3470,50182
+20201116,1130,3465,3470,3465,3465,94839
+20201116,1131,3470,3470,3460,3465,842424
+20201116,1132,3460,3465,3455,3460,581092
+20201116,1133,3460,3465,3455,3460,551219
+20201116,1134,3460,3465,3460,3465,37982
+20201116,1135,3465,3465,3460,3465,20247
+20201116,1136,3465,3465,3455,3460,509630
+20201116,1137,3460,3465,3460,3460,82216
+20201116,1138,3465,3465,3460,3465,13587
+20201116,1139,3465,3465,3460,3465,40317
+20201116,1140,3460,3465,3460,3460,120753
+20201116,1141,3465,3465,3455,3455,366350
+20201116,1142,3460,3460,3455,3460,17798
+20201116,1143,3460,3460,3455,3460,44451
+20201116,1144,3460,3460,3455,3460,36010
+20201116,1145,3460,3460,3455,3455,91819
+20201116,1146,3460,3460,3455,3460,76436
+20201116,1147,3455,3460,3450,3455,820631
+20201116,1148,3455,3460,3450,3455,282609
+20201116,1149,3455,3460,3450,3460,464759
+20201116,1150,3455,3460,3455,3460,23394
+20201116,1151,3460,3460,3450,3455,909629
+20201116,1152,3455,3455,3450,3455,99713
+20201116,1153,3455,3455,3450,3450,978836
+20201116,1154,3450,3455,3445,3450,1138109
+20201116,1155,3450,3455,3450,3455,293162
+20201116,1156,3455,3455,3450,3455,1305688
+20201116,1157,3450,3455,3450,3455,60035
+20201116,1158,3450,3455,3450,3455,153160
+20201116,1159,3455,3455,3450,3455,19532
+20201116,1200,3455,3455,3450,3455,38439
+20201116,1201,3455,3455,3445,3450,614134
+20201116,1202,3450,3450,3445,3445,107917
+20201116,1203,3445,3450,3440,3440,2483717
+20201116,1204,3440,3450,3440,3445,787315
+20201116,1205,3445,3450,3440,3445,206661
+20201116,1206,3445,3445,3440,3440,343897
+20201116,1207,3440,3445,3435,3440,720888
+20201116,1208,3435,3440,3430,3435,1080737
+20201116,1209,3440,3440,3435,3435,957000
+20201116,1210,3435,3440,3435,3435,74756
+20201116,1211,3440,3440,3435,3440,919342
+20201116,1212,3440,3440,3435,3435,198495
+20201116,1213,3440,3440,3430,3435,184127
+20201116,1214,3435,3435,3425,3430,1159268
+20201116,1215,3430,3435,3425,3425,945254
+20201116,1216,3430,3435,3425,3425,371184
+20201116,1217,3425,3430,3425,3430,185184
+20201116,1218,3425,3430,3425,3425,912909
+20201116,1219,3425,3425,3420,3425,231059
+20201116,1220,3425,3430,3420,3425,1350560
+20201116,1221,3425,3435,3425,3435,674917
+20201116,1222,3435,3435,3425,3425,210781
+20201116,1223,3430,3430,3425,3430,335836
+20201116,1224,3430,3430,3425,3430,260214
+20201116,1225,3430,3430,3425,3430,59942
+20201116,1226,3430,3435,3430,3435,1381331
+20201116,1227,3435,3435,3430,3435,82118
+20201116,1228,3435,3440,3430,3440,1168163
+20201116,1229,3440,3445,3435,3445,851707
+20201116,1230,3445,3445,3440,3440,363069
+20201116,1231,3445,3445,3435,3440,301950
+20201116,1232,3440,3440,3435,3435,195950
+20201116,1233,3435,3440,3435,3440,59583
+20201116,1234,3440,3440,3435,3440,613348
+20201116,1235,3440,3440,3435,3435,188296
+20201116,1236,3440,3445,3435,3445,392342
+20201116,1237,3445,3445,3435,3440,883941
+20201116,1238,3435,3440,3435,3440,41165
+20201116,1239,3440,3440,3435,3440,51865
+20201116,1240,3440,3440,3430,3430,568580
+20201116,1241,3435,3435,3430,3430,78664
+20201116,1242,3430,3435,3430,3430,154674
+20201116,1243,3430,3435,3430,3435,79870
+20201116,1244,3435,3440,3430,3440,579636
+20201116,1245,3435,3445,3435,3440,628030
+20201116,1246,3445,3445,3435,3435,206869
+20201116,1247,3440,3440,3435,3440,55391
+20201116,1248,3440,3440,3435,3440,409499
+20201116,1249,3440,3445,3435,3440,289436
+20201116,1250,3440,3440,3435,3440,40094
+20201116,1251,3440,3440,3435,3440,63967
+20201116,1252,3440,3440,3435,3440,57042
+20201116,1253,3440,3440,3435,3435,33710
+20201116,1254,3435,3440,3435,3440,42463
+20201116,1255,3440,3440,3435,3440,44176
+20201116,1256,3440,3440,3435,3435,327393
+20201116,1257,3435,3440,3435,3440,48338
+20201116,1258,3440,3445,3435,3445,1330328
+20201116,1259,3445,3445,3440,3440,266178
+20201116,1300,3440,3440,3435,3440,40052
+20201116,1301,3440,3445,3435,3440,240689
+20201116,1302,3440,3440,3435,3440,30658
+20201116,1303,3440,3440,3435,3440,29328
+20201116,1304,3435,3445,3435,3440,1479531
+20201116,1305,3440,3445,3435,3445,632241
+20201116,1306,3445,3445,3435,3440,551442
+20201116,1307,3435,3445,3435,3440,776110
+20201116,1308,3440,3445,3435,3440,155572
+20201116,1309,3435,3440,3435,3440,113306
+20201116,1310,3440,3440,3435,3440,39238
+20201116,1311,3440,3440,3435,3440,46445
+20201116,1312,3440,3445,3435,3440,505678
+20201116,1313,3445,3445,3440,3445,234956
+20201116,1314,3445,3450,3440,3445,665976
+20201116,1315,3445,3450,3440,3445,364534
+20201116,1316,3450,3450,3445,3450,111508
+20201116,1317,3450,3450,3440,3445,580850
+20201116,1318,3450,3450,3440,3445,255090
+20201116,1319,3445,3445,3435,3440,997492
+20201116,1320,3440,3445,3435,3440,171165
+20201116,1321,3445,3445,3440,3440,457555
+20201116,1322,3440,3445,3435,3440,290436
+20201116,1323,3445,3445,3440,3445,40448
+20201116,1324,3445,3450,3440,3445,586372
+20201116,1325,3445,3450,3440,3445,208949
+20201116,1326,3445,3450,3440,3445,185386
+20201116,1327,3445,3450,3445,3445,83357
+20201116,1328,3450,3450,3440,3450,105737
+20201116,1329,3450,3450,3445,3450,57515
+20201116,1330,3445,3450,3445,3450,92342
+20201116,1331,3450,3450,3440,3440,493594
+20201116,1332,3445,3445,3440,3440,24062
+20201116,1333,3440,3445,3440,3445,92328
+20201116,1334,3445,3445,3440,3440,41956
+20201116,1335,3440,3445,3435,3435,600525
+20201116,1336,3440,3440,3435,3435,120973
+20201116,1337,3440,3440,3435,3440,763838
+20201116,1338,3440,3440,3435,3440,67422
+20201116,1339,3435,3440,3430,3440,1346809
+20201116,1340,3440,3440,3430,3435,152488
+20201116,1341,3440,3440,3430,3435,115562
+20201116,1342,3435,3440,3435,3435,37100
+20201116,1343,3435,3440,3430,3440,291114
+20201116,1344,3435,3435,3430,3435,77538
+20201116,1345,3435,3440,3430,3430,229207
+20201116,1346,3435,3440,3430,3435,128208
+20201116,1347,3435,3435,3425,3430,1347908
+20201116,1348,3425,3430,3425,3425,112821
+20201116,1349,3425,3430,3425,3430,87540
+20201116,1350,3430,3430,3425,3430,110941
+20201116,1351,3430,3430,3425,3430,567031
+20201116,1352,3430,3430,3425,3430,41189
+20201116,1353,3425,3430,3425,3430,312104
+20201116,1354,3430,3435,3430,3435,172131
+20201116,1355,3435,3435,3430,3435,31883
+20201116,1356,3435,3435,3430,3435,15652
+20201116,1357,3435,3435,3430,3435,81191
+20201116,1358,3430,3435,3430,3435,67039
+20201116,1359,3430,3435,3430,3435,82544
+20201116,1400,3435,3440,3430,3435,706961
+20201116,1401,3440,3440,3430,3440,766796
+20201116,1402,3440,3440,3430,3435,96564
+20201116,1403,3435,3440,3430,3440,102011
+20201116,1404,3440,3445,3435,3440,913867
+20201116,1405,3440,3445,3435,3445,303492
+20201116,1406,3445,3450,3440,3450,797084
+20201116,1407,3450,3450,3445,3450,1643442
+20201116,1408,3450,3450,3445,3445,394360
+20201116,1409,3445,3450,3440,3445,319621
+20201116,1410,3445,3445,3440,3445,115244
+20201116,1411,3445,3445,3435,3435,428219
+20201116,1412,3435,3445,3435,3440,180798
+20201116,1413,3440,3445,3435,3440,414312
+20201116,1414,3440,3440,3435,3435,462259
+20201116,1415,3435,3440,3430,3435,224221
+20201116,1416,3440,3440,3435,3440,27297
+20201116,1417,3440,3440,3435,3440,9274
+20201116,1418,3440,3440,3435,3440,178637
+20201116,1419,3440,3440,3430,3430,45641
+20201116,1420,3430,3435,3430,3435,130383
+20201116,1421,3435,3435,3430,3435,974837
+20201116,1422,3435,3440,3430,3435,347101
+20201116,1423,3435,3435,3425,3430,381403
+20201116,1424,3430,3435,3430,3430,76922
+20201116,1425,3430,3435,3425,3430,150116
+20201116,1426,3435,3435,3430,3435,308145
+20201116,1427,3435,3435,3430,3435,54185
+20201116,1428,3430,3440,3430,3440,603070
+20201116,1429,3435,3440,3435,3440,17602
+20201116,1430,3435,3440,3435,3435,75991
+20201116,1431,3440,3440,3430,3435,784788
+20201116,1432,3435,3440,3435,3440,550380
+20201116,1433,3440,3440,3435,3440,84373
+20201116,1434,3440,3440,3435,3435,23886
+20201116,1435,3440,3440,3435,3440,20408
+20201116,1436,3440,3440,3430,3435,511517
+20201116,1437,3435,3435,3430,3430,31929
+20201116,1438,3435,3435,3430,3435,66348
+20201116,1439,3435,3435,3430,3435,71101
+20201116,1440,3435,3435,3430,3435,16606
+20201116,1441,3435,3435,3425,3430,1233573
+20201116,1442,3425,3435,3425,3430,29616
+20201116,1443,3430,3435,3430,3435,33051
+20201116,1444,3430,3435,3430,3435,546521
+20201116,1445,3435,3435,3430,3435,62702
+20201116,1446,3430,3440,3430,3435,704525
+20201116,1447,3440,3440,3430,3435,111512
+20201116,1448,3430,3440,3430,3435,391618
+20201116,1449,3435,3440,3430,3435,612080
+20201116,1450,3435,3440,3435,3435,299089
+20201116,1451,3435,3440,3435,3440,28875
+20201116,1452,3435,3440,3435,3435,345657
+20201116,1453,3440,3440,3435,3440,203209
+20201116,1454,3435,3440,3435,3435,18262
+20201116,1455,3440,3440,3435,3440,30611
+20201116,1456,3435,3440,3435,3440,433929
+20201116,1457,3440,3445,3435,3440,953696
+20201116,1458,3435,3440,3430,3435,376501
+20201116,1459,3435,3440,3430,3435,208511
+20201116,1500,3435,3435,3430,3435,97924
+20201116,1501,3435,3440,3430,3440,323622
+20201116,1502,3435,3445,3435,3440,1723637
+20201116,1503,3440,3440,3435,3440,207891
+20201116,1504,3435,3440,3435,3435,81627
+20201116,1505,3440,3440,3430,3435,442342
+20201116,1506,3430,3440,3430,3440,308562
+20201116,1507,3435,3440,3435,3440,131381
+20201116,1508,3435,3440,3435,3440,835573
+20201116,1509,3440,3440,3435,3440,64609
+20201116,1510,3435,3440,3435,3440,68469
+20201116,1511,3440,3445,3435,3440,1032911
+20201116,1512,3440,3445,3435,3440,597019
+20201116,1513,3440,3445,3440,3440,113447
+20201116,1514,3440,3445,3440,3445,113900
+20201116,1515,3445,3445,3435,3440,993161
+20201116,1516,3440,3445,3435,3440,109262
+20201116,1517,3440,3440,3435,3440,114010
+20201116,1518,3435,3440,3435,3435,54564
+20201116,1519,3440,3440,3435,3435,259203
+20201116,1520,3435,3440,3430,3435,1074342
+20201116,1530,3430,3430,3430,3430,2332128