init

resources/hts/252670_20201118.csv

@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20201118,0901,3445,3450,3425,3430,3027230
+20201118,0902,3430,3430,3415,3420,2319676
+20201118,0903,3420,3425,3415,3415,851796
+20201118,0904,3415,3420,3410,3415,1639635
+20201118,0905,3415,3420,3410,3415,1225493
+20201118,0906,3415,3430,3415,3425,1560608
+20201118,0907,3425,3435,3420,3430,754279
+20201118,0908,3430,3440,3425,3435,823389
+20201118,0909,3435,3440,3430,3435,1585418
+20201118,0910,3435,3435,3425,3430,1623985
+20201118,0911,3435,3440,3425,3435,947486
+20201118,0912,3435,3440,3430,3435,580913
+20201118,0913,3435,3445,3435,3445,1370589
+20201118,0914,3445,3445,3440,3440,876729
+20201118,0915,3440,3450,3435,3450,1076233
+20201118,0916,3450,3450,3440,3445,627066
+20201118,0917,3445,3455,3440,3450,1236604
+20201118,0918,3450,3455,3435,3440,2020298
+20201118,0919,3440,3445,3435,3445,595237
+20201118,0920,3445,3445,3440,3445,49421
+20201118,0921,3445,3445,3435,3435,552067
+20201118,0922,3435,3440,3430,3435,1206620
+20201118,0923,3435,3445,3435,3445,1791690
+20201118,0924,3445,3450,3440,3445,229545
+20201118,0925,3450,3455,3445,3450,1068537
+20201118,0926,3455,3455,3440,3445,1100357
+20201118,0927,3445,3455,3445,3455,534319
+20201118,0928,3455,3460,3450,3455,1701297
+20201118,0929,3455,3460,3450,3455,834801
+20201118,0930,3455,3455,3450,3455,719298
+20201118,0931,3455,3465,3450,3460,2298014
+20201118,0932,3460,3470,3460,3465,845795
+20201118,0933,3460,3465,3455,3460,497001
+20201118,0934,3460,3465,3455,3465,1344537
+20201118,0935,3460,3465,3460,3460,437433
+20201118,0936,3460,3465,3455,3455,458628
+20201118,0937,3460,3465,3455,3455,1342413
+20201118,0938,3460,3460,3445,3450,971934
+20201118,0939,3450,3455,3445,3450,1690990
+20201118,0940,3445,3450,3440,3445,1153552
+20201118,0941,3450,3450,3445,3450,880508
+20201118,0942,3445,3455,3445,3450,192188
+20201118,0943,3450,3460,3450,3460,649880
+20201118,0944,3455,3465,3455,3460,972369
+20201118,0945,3460,3465,3460,3460,496863
+20201118,0946,3460,3460,3450,3455,401262
+20201118,0947,3455,3455,3450,3455,117500
+20201118,0948,3455,3455,3450,3455,131765
+20201118,0949,3455,3460,3450,3455,81322
+20201118,0950,3455,3460,3455,3460,645939
+20201118,0951,3465,3465,3460,3460,539402
+20201118,0952,3460,3460,3450,3455,387904
+20201118,0953,3455,3460,3455,3460,411906
+20201118,0954,3455,3460,3455,3455,437469
+20201118,0955,3460,3465,3455,3460,841185
+20201118,0956,3460,3465,3455,3455,355746
+20201118,0957,3455,3455,3450,3450,809902
+20201118,0958,3450,3455,3445,3445,888809
+20201118,0959,3450,3455,3445,3450,603601
+20201118,1000,3445,3455,3445,3450,364094
+20201118,1001,3450,3450,3445,3450,739667
+20201118,1002,3450,3450,3440,3445,469526
+20201118,1003,3445,3445,3440,3440,156353
+20201118,1004,3440,3445,3440,3440,1460197
+20201118,1005,3440,3445,3440,3445,410223
+20201118,1006,3445,3450,3440,3440,552043
+20201118,1007,3440,3440,3435,3440,42571
+20201118,1008,3440,3440,3435,3440,28048
+20201118,1009,3440,3445,3435,3440,832807
+20201118,1010,3440,3445,3435,3445,157343
+20201118,1011,3445,3445,3435,3440,376620
+20201118,1012,3440,3440,3435,3440,303621
+20201118,1013,3440,3440,3435,3440,24743
+20201118,1014,3435,3440,3435,3440,42726
+20201118,1015,3440,3440,3435,3440,84655
+20201118,1016,3440,3440,3430,3435,2211276
+20201118,1017,3435,3435,3430,3435,29190
+20201118,1018,3430,3435,3430,3430,18887
+20201118,1019,3430,3435,3425,3430,1203748
+20201118,1020,3430,3435,3425,3430,550884
+20201118,1021,3435,3435,3425,3430,242313
+20201118,1022,3430,3435,3430,3435,50929
+20201118,1023,3435,3440,3430,3440,926198
+20201118,1024,3440,3440,3430,3435,832758
+20201118,1025,3435,3440,3435,3435,371544
+20201118,1026,3440,3440,3435,3440,73979
+20201118,1027,3440,3440,3435,3435,20235
+20201118,1028,3435,3440,3430,3440,410222
+20201118,1029,3440,3440,3435,3440,457079
+20201118,1030,3440,3440,3435,3435,250054
+20201118,1031,3435,3440,3435,3440,402259
+20201118,1032,3440,3445,3440,3440,86187
+20201118,1033,3440,3445,3440,3440,466469
+20201118,1034,3440,3450,3440,3440,638816
+20201118,1035,3445,3445,3440,3440,126163
+20201118,1036,3440,3440,3430,3435,793102
+20201118,1037,3435,3435,3430,3430,38216
+20201118,1038,3430,3435,3430,3435,395460
+20201118,1039,3440,3440,3435,3440,17278
+20201118,1040,3435,3445,3435,3440,835738
+20201118,1041,3440,3445,3435,3440,588925
+20201118,1042,3440,3440,3430,3435,241675
+20201118,1043,3435,3435,3430,3435,10398
+20201118,1044,3435,3440,3435,3440,205621
+20201118,1045,3435,3440,3435,3435,19443
+20201118,1046,3440,3440,3435,3435,315473
+20201118,1047,3440,3440,3435,3440,51498
+20201118,1048,3440,3440,3435,3435,12430
+20201118,1049,3440,3440,3435,3435,28626
+20201118,1050,3440,3440,3430,3435,555306
+20201118,1051,3435,3435,3430,3435,9945
+20201118,1052,3435,3440,3430,3440,123395
+20201118,1053,3440,3445,3435,3445,599209
+20201118,1054,3445,3445,3440,3445,95266
+20201118,1055,3440,3445,3440,3445,6282
+20201118,1056,3445,3445,3440,3440,47700
+20201118,1057,3445,3445,3440,3445,54999
+20201118,1058,3440,3450,3440,3450,319203
+20201118,1059,3450,3455,3445,3450,844708
+20201118,1100,3450,3455,3445,3450,193553
+20201118,1101,3450,3455,3450,3450,1098313
+20201118,1102,3450,3455,3450,3455,775067
+20201118,1103,3455,3455,3450,3455,955796
+20201118,1104,3450,3460,3450,3455,1102165
+20201118,1105,3455,3460,3450,3460,140529
+20201118,1106,3460,3460,3455,3455,125781
+20201118,1107,3460,3460,3455,3455,822641
+20201118,1108,3455,3460,3455,3455,28841
+20201118,1109,3460,3465,3455,3460,717072
+20201118,1110,3460,3465,3460,3465,38157
+20201118,1111,3465,3465,3455,3455,189678
+20201118,1112,3460,3460,3455,3460,361009
+20201118,1113,3455,3465,3455,3455,174766
+20201118,1114,3460,3465,3455,3460,275740
+20201118,1115,3460,3460,3455,3460,168275
+20201118,1116,3455,3460,3450,3455,388021
+20201118,1117,3455,3455,3450,3450,183915
+20201118,1118,3455,3455,3450,3455,104089
+20201118,1119,3455,3455,3450,3455,53705
+20201118,1120,3455,3455,3450,3455,160434
+20201118,1121,3455,3455,3450,3450,47671
+20201118,1122,3455,3455,3450,3455,19097
+20201118,1123,3450,3455,3450,3450,12308
+20201118,1124,3450,3460,3450,3460,908705
+20201118,1125,3455,3460,3450,3455,136748
+20201118,1126,3455,3455,3450,3455,379771
+20201118,1127,3460,3460,3455,3455,133204
+20201118,1128,3455,3460,3455,3460,96051
+20201118,1129,3455,3460,3455,3455,264006
+20201118,1130,3460,3465,3455,3460,527823
+20201118,1131,3460,3460,3455,3455,342744
+20201118,1132,3455,3460,3450,3460,386626
+20201118,1133,3455,3460,3450,3455,307444
+20201118,1134,3455,3460,3450,3455,54264
+20201118,1135,3455,3465,3455,3460,460001
+20201118,1136,3460,3465,3460,3460,742962
+20201118,1137,3460,3470,3460,3465,1332098
+20201118,1138,3465,3470,3460,3460,360017
+20201118,1139,3460,3470,3460,3465,202705
+20201118,1140,3465,3470,3460,3465,660304
+20201118,1141,3465,3465,3460,3465,15835
+20201118,1142,3465,3470,3460,3470,405595
+20201118,1143,3465,3470,3465,3465,235360
+20201118,1144,3465,3470,3460,3465,210912
+20201118,1145,3465,3470,3465,3470,147650
+20201118,1146,3465,3470,3465,3470,68714
+20201118,1147,3470,3470,3460,3460,459397
+20201118,1148,3460,3465,3460,3465,18869
+20201118,1149,3460,3470,3460,3470,291189
+20201118,1150,3465,3465,3460,3460,83590
+20201118,1151,3465,3465,3460,3460,27959
+20201118,1152,3465,3465,3455,3460,818996
+20201118,1153,3460,3465,3460,3465,108059
+20201118,1154,3460,3465,3460,3460,178345
+20201118,1155,3460,3465,3455,3460,46779
+20201118,1156,3460,3460,3455,3460,5478
+20201118,1157,3460,3460,3455,3460,9783
+20201118,1158,3460,3460,3455,3455,93762
+20201118,1159,3460,3460,3450,3455,939671
+20201118,1200,3455,3460,3455,3455,81599
+20201118,1201,3455,3460,3455,3460,6291
+20201118,1202,3455,3460,3450,3455,645766
+20201118,1203,3455,3460,3450,3455,426014
+20201118,1204,3455,3455,3450,3455,19377
+20201118,1205,3455,3460,3450,3455,533812
+20201118,1206,3455,3460,3450,3460,281156
+20201118,1207,3460,3460,3455,3460,8687
+20201118,1208,3460,3460,3455,3460,37775
+20201118,1209,3460,3465,3460,3460,411167
+20201118,1210,3460,3465,3455,3460,373517
+20201118,1211,3460,3465,3455,3460,365898
+20201118,1212,3460,3460,3455,3460,164010
+20201118,1213,3460,3465,3455,3460,254490
+20201118,1214,3460,3460,3455,3455,586520
+20201118,1215,3455,3460,3455,3455,271351
+20201118,1216,3455,3460,3450,3455,50142
+20201118,1217,3455,3455,3445,3445,550138
+20201118,1218,3450,3455,3445,3455,170963
+20201118,1219,3455,3455,3445,3450,84749
+20201118,1220,3445,3455,3445,3450,324778
+20201118,1221,3450,3455,3450,3450,145856
+20201118,1222,3450,3455,3445,3450,68128
+20201118,1223,3450,3450,3445,3450,22957
+20201118,1224,3450,3450,3445,3450,990873
+20201118,1225,3450,3450,3445,3445,43896
+20201118,1226,3445,3450,3445,3445,31346
+20201118,1227,3445,3450,3445,3450,526727
+20201118,1228,3450,3455,3450,3455,315766
+20201118,1229,3455,3455,3450,3450,74264
+20201118,1230,3455,3455,3450,3455,41441
+20201118,1231,3450,3455,3450,3455,81749
+20201118,1232,3455,3455,3450,3455,19564
+20201118,1233,3455,3455,3450,3455,19596
+20201118,1234,3455,3455,3450,3455,6659
+20201118,1235,3455,3460,3450,3460,426585
+20201118,1236,3455,3460,3455,3460,14904
+20201118,1237,3455,3460,3455,3455,3406
+20201118,1238,3460,3460,3450,3455,240657
+20201118,1239,3450,3455,3445,3450,334776
+20201118,1240,3450,3450,3445,3445,42622
+20201118,1241,3450,3450,3440,3445,907036
+20201118,1242,3440,3445,3440,3445,43884
+20201118,1243,3445,3445,3440,3440,878625
+20201118,1244,3440,3445,3435,3445,331802
+20201118,1245,3445,3445,3440,3445,8433
+20201118,1246,3445,3445,3440,3445,22955
+20201118,1247,3445,3445,3440,3445,26450
+20201118,1248,3445,3445,3440,3440,59167
+20201118,1249,3445,3445,3440,3445,399085
+20201118,1250,3445,3445,3440,3445,187311
+20201118,1251,3440,3445,3440,3445,34526
+20201118,1252,3445,3445,3440,3440,3464
+20201118,1253,3440,3445,3440,3445,758922
+20201118,1254,3445,3445,3435,3440,443941
+20201118,1255,3440,3440,3435,3440,93175
+20201118,1256,3440,3445,3435,3445,98160
+20201118,1257,3445,3445,3440,3445,305193
+20201118,1258,3445,3445,3440,3445,9382
+20201118,1259,3445,3450,3440,3445,946704
+20201118,1300,3450,3450,3440,3445,292792
+20201118,1301,3440,3445,3440,3445,11527
+20201118,1302,3445,3450,3440,3445,174489
+20201118,1303,3445,3450,3440,3445,27568
+20201118,1304,3445,3445,3440,3445,242670
+20201118,1305,3445,3445,3445,3445,86607
+20201118,1306,3445,3445,3440,3445,245730
+20201118,1307,3445,3450,3440,3440,147828
+20201118,1308,3450,3450,3445,3450,5422
+20201118,1309,3450,3450,3445,3450,5251
+20201118,1310,3450,3450,3445,3450,9054
+20201118,1311,3450,3450,3445,3445,578865
+20201118,1312,3445,3445,3445,3445,27488
+20201118,1313,3440,3445,3440,3445,52376
+20201118,1314,3445,3445,3440,3445,145411
+20201118,1315,3445,3445,3440,3440,2101429
+20201118,1316,3445,3445,3440,3440,322085
+20201118,1317,3440,3445,3435,3435,99206
+20201118,1318,3435,3440,3435,3435,84973
+20201118,1319,3440,3440,3435,3435,120469
+20201118,1320,3440,3440,3435,3440,20947
+20201118,1321,3440,3440,3430,3435,1978161
+20201118,1322,3440,3440,3435,3435,86817
+20201118,1323,3440,3440,3435,3435,49236
+20201118,1324,3440,3440,3435,3435,35611
+20201118,1325,3440,3440,3435,3435,535920
+20201118,1326,3435,3440,3435,3435,32431
+20201118,1327,3440,3440,3435,3440,42571
+20201118,1328,3440,3440,3435,3435,41822
+20201118,1329,3440,3440,3435,3440,21276
+20201118,1330,3440,3440,3435,3440,1022234
+20201118,1331,3440,3445,3435,3440,156001
+20201118,1332,3440,3440,3435,3435,662577
+20201118,1333,3440,3440,3435,3440,385318
+20201118,1334,3445,3445,3435,3440,372134
+20201118,1335,3440,3445,3435,3445,166289
+20201118,1336,3440,3440,3435,3435,114347
+20201118,1337,3440,3445,3435,3445,60578
+20201118,1338,3440,3445,3440,3445,22877
+20201118,1339,3440,3450,3440,3450,817163
+20201118,1340,3445,3450,3445,3450,16388
+20201118,1341,3445,3450,3445,3445,1202062
+20201118,1342,3440,3450,3440,3445,311013
+20201118,1343,3445,3450,3445,3445,23111
+20201118,1344,3450,3450,3445,3450,68860
+20201118,1345,3450,3450,3445,3450,1002901
+20201118,1346,3450,3455,3445,3450,429317
+20201118,1347,3450,3450,3445,3450,54523
+20201118,1348,3450,3450,3440,3445,756579
+20201118,1349,3445,3450,3440,3445,130325
+20201118,1350,3445,3450,3445,3445,189414
+20201118,1351,3445,3445,3440,3440,14702
+20201118,1352,3440,3445,3440,3440,13755
+20201118,1353,3440,3445,3440,3445,583077
+20201118,1354,3445,3450,3445,3445,360760
+20201118,1355,3445,3450,3440,3450,39673
+20201118,1356,3450,3450,3445,3450,691741
+20201118,1357,3450,3455,3450,3455,148713
+20201118,1358,3455,3455,3445,3445,102014
+20201118,1359,3450,3450,3445,3450,10557
+20201118,1400,3450,3450,3445,3445,998817
+20201118,1401,3445,3450,3445,3445,243330
+20201118,1402,3445,3445,3440,3445,42952
+20201118,1403,3445,3445,3440,3445,14272
+20201118,1404,3445,3445,3445,3445,17811
+20201118,1405,3445,3445,3440,3445,17364
+20201118,1406,3445,3445,3440,3440,47414
+20201118,1407,3440,3445,3440,3440,249534
+20201118,1408,3445,3445,3440,3440,28830
+20201118,1409,3440,3445,3440,3445,18113
+20201118,1410,3445,3445,3440,3445,7817
+20201118,1411,3445,3445,3440,3440,28930
+20201118,1412,3440,3445,3440,3440,136992
+20201118,1413,3440,3445,3440,3440,23875
+20201118,1414,3440,3445,3440,3440,123823
+20201118,1415,3440,3445,3435,3445,610363
+20201118,1416,3440,3445,3440,3445,152371
+20201118,1417,3440,3445,3435,3440,449497
+20201118,1418,3440,3445,3435,3440,238688
+20201118,1419,3445,3445,3435,3435,27303
+20201118,1420,3435,3445,3435,3445,183899
+20201118,1421,3440,3445,3440,3440,132139
+20201118,1422,3440,3445,3440,3440,23461
+20201118,1423,3440,3445,3440,3440,14835
+20201118,1424,3440,3445,3440,3445,43369
+20201118,1425,3445,3450,3440,3450,1171284
+20201118,1426,3450,3455,3445,3450,1932234
+20201118,1427,3450,3455,3450,3450,352271
+20201118,1428,3450,3455,3445,3450,156856
+20201118,1429,3450,3450,3445,3450,106448
+20201118,1430,3445,3450,3445,3450,34177
+20201118,1431,3450,3455,3445,3455,542718
+20201118,1432,3455,3455,3445,3450,972672
+20201118,1433,3450,3455,3450,3450,496291
+20201118,1434,3450,3450,3440,3445,1349650
+20201118,1435,3445,3445,3440,3445,14547
+20201118,1436,3445,3445,3440,3445,25027
+20201118,1437,3445,3445,3440,3445,628593
+20201118,1438,3445,3445,3440,3445,73034
+20201118,1439,3445,3445,3435,3440,1930762
+20201118,1440,3440,3440,3435,3440,188914
+20201118,1441,3440,3445,3435,3445,408736
+20201118,1442,3445,3445,3435,3440,213465
+20201118,1443,3440,3445,3440,3445,256431
+20201118,1444,3445,3445,3445,3445,21913
+20201118,1445,3445,3450,3440,3445,437300
+20201118,1446,3445,3445,3440,3440,20682
+20201118,1447,3440,3445,3440,3445,13937
+20201118,1448,3445,3445,3440,3440,11731
+20201118,1449,3445,3445,3440,3445,52111
+20201118,1450,3445,3445,3440,3445,28652
+20201118,1451,3440,3450,3440,3445,783805
+20201118,1452,3445,3445,3440,3445,98112
+20201118,1453,3445,3445,3440,3440,39732
+20201118,1454,3445,3445,3440,3445,14005
+20201118,1455,3445,3445,3440,3445,25238
+20201118,1456,3445,3445,3440,3445,17535
+20201118,1457,3445,3445,3440,3440,32342
+20201118,1458,3445,3445,3440,3445,480725
+20201118,1459,3445,3445,3440,3445,68997
+20201118,1500,3445,3445,3440,3445,230390
+20201118,1501,3445,3450,3445,3450,107867
+20201118,1502,3445,3450,3445,3445,83445
+20201118,1503,3450,3450,3445,3445,130510
+20201118,1504,3445,3450,3440,3445,491441
+20201118,1505,3445,3450,3440,3445,245780
+20201118,1506,3445,3450,3440,3445,97916
+20201118,1507,3445,3450,3445,3450,9558
+20201118,1508,3445,3450,3445,3445,24795
+20201118,1509,3445,3450,3445,3445,61014
+20201118,1510,3445,3450,3445,3445,37307
+20201118,1511,3450,3450,3445,3445,57071
+20201118,1512,3450,3450,3445,3445,24636
+20201118,1513,3445,3450,3445,3450,350475
+20201118,1514,3450,3450,3445,3445,49676
+20201118,1515,3445,3450,3445,3445,80915
+20201118,1516,3450,3450,3445,3450,15571
+20201118,1517,3450,3450,3445,3450,168246
+20201118,1518,3450,3450,3445,3445,54809
+20201118,1519,3445,3450,3445,3450,756388
+20201118,1520,3450,3455,3445,3445,1318612
+20201118,1530,3450,3450,3450,3450,1457780