init

resources/hts/252670_20201120.csv

@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20201120,0901,3460,3465,3455,3460,4382415
+20201120,0902,3455,3470,3455,3460,3042035
+20201120,0903,3460,3470,3455,3465,1026825
+20201120,0904,3465,3470,3460,3470,648070
+20201120,0905,3470,3475,3460,3475,1473770
+20201120,0906,3475,3475,3460,3465,1061897
+20201120,0907,3465,3470,3460,3460,462387
+20201120,0908,3460,3465,3455,3455,790953
+20201120,0909,3460,3460,3455,3460,283885
+20201120,0910,3460,3460,3450,3460,795953
+20201120,0911,3455,3465,3450,3460,651168
+20201120,0912,3460,3460,3445,3455,1354248
+20201120,0913,3455,3455,3445,3450,665841
+20201120,0914,3450,3455,3445,3455,436759
+20201120,0915,3455,3455,3450,3450,348685
+20201120,0916,3450,3450,3440,3445,1197926
+20201120,0917,3445,3445,3440,3440,341756
+20201120,0918,3445,3450,3440,3445,642727
+20201120,0919,3445,3445,3440,3445,158349
+20201120,0920,3445,3450,3440,3445,713851
+20201120,0921,3445,3450,3440,3445,1322874
+20201120,0922,3445,3445,3435,3440,536273
+20201120,0923,3440,3440,3430,3435,734332
+20201120,0924,3440,3440,3430,3435,953476
+20201120,0925,3435,3440,3430,3430,245639
+20201120,0926,3430,3440,3430,3435,828546
+20201120,0927,3435,3440,3430,3430,636225
+20201120,0928,3430,3435,3425,3430,1128358
+20201120,0929,3430,3430,3425,3430,264794
+20201120,0930,3425,3430,3425,3430,452549
+20201120,0931,3430,3430,3425,3430,93526
+20201120,0932,3430,3430,3420,3425,1400922
+20201120,0933,3420,3425,3410,3415,2444196
+20201120,0934,3415,3420,3410,3420,844321
+20201120,0935,3420,3420,3410,3420,790812
+20201120,0936,3420,3420,3410,3420,238274
+20201120,0937,3420,3425,3415,3425,895342
+20201120,0938,3420,3425,3420,3425,153435
+20201120,0939,3425,3425,3420,3420,431883
+20201120,0940,3420,3425,3415,3425,1415176
+20201120,0941,3430,3430,3420,3425,445771
+20201120,0942,3425,3435,3425,3430,703913
+20201120,0943,3430,3435,3425,3430,319985
+20201120,0944,3430,3435,3430,3435,112384
+20201120,0945,3435,3440,3430,3435,644715
+20201120,0946,3435,3435,3430,3435,412241
+20201120,0947,3435,3440,3430,3435,547683
+20201120,0948,3435,3445,3435,3435,917184
+20201120,0949,3435,3445,3435,3440,292687
+20201120,0950,3435,3445,3435,3440,440745
+20201120,0951,3445,3445,3440,3440,307549
+20201120,0952,3445,3445,3440,3445,88287
+20201120,0953,3445,3450,3440,3445,680095
+20201120,0954,3450,3455,3445,3455,1078016
+20201120,0955,3455,3460,3450,3460,1043321
+20201120,0956,3460,3460,3450,3455,819594
+20201120,0957,3455,3460,3455,3460,242756
+20201120,0958,3460,3460,3450,3450,1266970
+20201120,0959,3450,3455,3450,3455,510498
+20201120,1000,3450,3455,3450,3450,57321
+20201120,1001,3455,3455,3450,3450,1769614
+20201120,1002,3450,3450,3440,3440,949488
+20201120,1003,3445,3450,3440,3445,343177
+20201120,1004,3450,3450,3445,3445,188589
+20201120,1005,3445,3450,3440,3450,233279
+20201120,1006,3450,3450,3445,3450,336014
+20201120,1007,3450,3450,3440,3445,367718
+20201120,1008,3445,3455,3445,3450,365634
+20201120,1009,3450,3455,3445,3450,303517
+20201120,1010,3455,3455,3450,3455,51360
+20201120,1011,3455,3460,3450,3460,782746
+20201120,1012,3460,3460,3450,3450,810880
+20201120,1013,3445,3455,3445,3450,166646
+20201120,1014,3450,3455,3445,3450,224541
+20201120,1015,3455,3455,3450,3455,383889
+20201120,1016,3455,3455,3445,3450,389699
+20201120,1017,3450,3450,3445,3450,96123
+20201120,1018,3445,3450,3445,3445,23339
+20201120,1019,3450,3450,3445,3450,5237
+20201120,1020,3450,3450,3445,3445,15708
+20201120,1021,3450,3450,3440,3445,543713
+20201120,1022,3440,3445,3440,3445,67633
+20201120,1023,3440,3445,3440,3440,252218
+20201120,1024,3440,3445,3440,3440,519664
+20201120,1025,3440,3440,3435,3435,98350
+20201120,1026,3440,3440,3435,3440,15903
+20201120,1027,3440,3445,3435,3440,416219
+20201120,1028,3445,3445,3440,3440,188362
+20201120,1029,3440,3445,3435,3440,36714
+20201120,1030,3440,3445,3435,3440,58162
+20201120,1031,3440,3445,3435,3445,231508
+20201120,1032,3445,3450,3445,3445,1075219
+20201120,1033,3445,3450,3445,3450,21245
+20201120,1034,3445,3450,3445,3450,12163
+20201120,1035,3450,3450,3445,3450,2442
+20201120,1036,3445,3450,3445,3450,263186
+20201120,1037,3450,3450,3445,3450,210921
+20201120,1038,3445,3450,3445,3445,53420
+20201120,1039,3445,3450,3440,3445,105029
+20201120,1040,3445,3445,3430,3435,705821
+20201120,1041,3435,3435,3430,3435,318673
+20201120,1042,3435,3440,3430,3435,242325
+20201120,1043,3435,3435,3425,3430,648955
+20201120,1044,3430,3430,3425,3430,177119
+20201120,1045,3430,3430,3425,3425,352042
+20201120,1046,3430,3430,3425,3430,72101
+20201120,1047,3425,3430,3420,3430,1187785
+20201120,1048,3430,3430,3425,3430,68625
+20201120,1049,3430,3435,3425,3435,413810
+20201120,1050,3435,3435,3430,3435,21771
+20201120,1051,3435,3435,3430,3435,43130
+20201120,1052,3430,3440,3430,3435,556016
+20201120,1053,3440,3440,3430,3435,241530
+20201120,1054,3435,3440,3430,3440,154370
+20201120,1055,3440,3440,3430,3435,426871
+20201120,1056,3435,3435,3430,3435,26065
+20201120,1057,3435,3435,3435,3435,6067
+20201120,1058,3435,3435,3430,3435,414451
+20201120,1059,3435,3440,3435,3440,51214
+20201120,1100,3440,3440,3435,3440,785305
+20201120,1101,3440,3440,3435,3435,60616
+20201120,1102,3435,3440,3435,3440,544909
+20201120,1103,3440,3445,3440,3445,34881
+20201120,1104,3445,3445,3440,3445,1468764
+20201120,1105,3440,3445,3440,3445,113576
+20201120,1106,3445,3445,3440,3440,4564
+20201120,1107,3440,3450,3440,3450,283838
+20201120,1108,3450,3450,3445,3450,27141
+20201120,1109,3450,3450,3440,3445,367797
+20201120,1110,3445,3450,3440,3445,63280
+20201120,1111,3445,3450,3440,3445,256445
+20201120,1112,3445,3450,3445,3445,170895
+20201120,1113,3445,3450,3440,3445,98219
+20201120,1114,3445,3450,3440,3445,189054
+20201120,1115,3445,3450,3440,3445,91251
+20201120,1116,3445,3445,3440,3445,19068
+20201120,1117,3445,3445,3440,3445,2534
+20201120,1118,3445,3445,3440,3440,393113
+20201120,1119,3440,3445,3435,3440,185003
+20201120,1120,3440,3445,3440,3445,127798
+20201120,1121,3445,3450,3440,3445,1851378
+20201120,1122,3445,3450,3440,3440,77354
+20201120,1123,3440,3445,3435,3440,1015953
+20201120,1124,3440,3445,3435,3435,86355
+20201120,1125,3440,3440,3435,3440,13614
+20201120,1126,3440,3440,3435,3440,179639
+20201120,1127,3440,3440,3435,3440,20215
+20201120,1128,3440,3445,3440,3445,162630
+20201120,1129,3445,3445,3440,3440,12515
+20201120,1130,3440,3445,3440,3445,1727
+20201120,1131,3445,3450,3445,3445,437165
+20201120,1132,3450,3450,3445,3450,109249
+20201120,1133,3450,3450,3445,3450,4427
+20201120,1134,3450,3450,3445,3450,40205
+20201120,1135,3450,3450,3445,3450,325883
+20201120,1136,3450,3450,3445,3445,8618
+20201120,1137,3450,3450,3450,3450,60214
+20201120,1138,3450,3455,3445,3450,1439443
+20201120,1139,3450,3450,3440,3445,347175
+20201120,1140,3445,3445,3440,3445,46005
+20201120,1141,3445,3445,3440,3445,330856
+20201120,1142,3445,3450,3445,3445,202777
+20201120,1143,3445,3450,3445,3445,23101
+20201120,1144,3445,3450,3440,3445,186302
+20201120,1145,3445,3445,3440,3445,6233
+20201120,1146,3445,3445,3440,3440,686654
+20201120,1147,3440,3445,3440,3445,349408
+20201120,1148,3445,3445,3440,3445,11187
+20201120,1149,3445,3445,3435,3440,238377
+20201120,1150,3440,3445,3440,3445,201412
+20201120,1151,3445,3445,3440,3445,10701
+20201120,1152,3445,3445,3440,3445,4250
+20201120,1153,3445,3445,3440,3440,39187
+20201120,1154,3445,3445,3440,3445,76940
+20201120,1155,3445,3450,3445,3445,554097
+20201120,1156,3450,3450,3445,3445,10871
+20201120,1157,3445,3450,3445,3445,27397
+20201120,1158,3445,3450,3445,3445,30982
+20201120,1159,3450,3450,3445,3445,114181
+20201120,1200,3445,3445,3440,3445,24472
+20201120,1201,3440,3445,3440,3440,346837
+20201120,1202,3445,3445,3440,3440,761204
+20201120,1203,3440,3440,3435,3435,1153929
+20201120,1204,3435,3440,3435,3435,179207
+20201120,1205,3440,3440,3430,3435,248533
+20201120,1206,3435,3440,3430,3440,312782
+20201120,1207,3440,3440,3430,3435,23156
+20201120,1208,3430,3435,3430,3435,13816
+20201120,1209,3435,3435,3430,3435,18550
+20201120,1210,3435,3435,3430,3435,26501
+20201120,1211,3435,3435,3430,3430,13485
+20201120,1212,3435,3435,3430,3435,28055
+20201120,1213,3435,3435,3430,3435,225559
+20201120,1214,3435,3435,3430,3435,18709
+20201120,1215,3435,3435,3430,3435,41864
+20201120,1216,3435,3435,3430,3435,28879
+20201120,1217,3435,3435,3430,3435,41289
+20201120,1218,3435,3435,3430,3435,29950
+20201120,1219,3435,3440,3435,3435,507231
+20201120,1220,3435,3440,3430,3435,752242
+20201120,1221,3440,3440,3430,3435,99217
+20201120,1222,3435,3435,3430,3435,19365
+20201120,1223,3435,3440,3430,3440,208941
+20201120,1224,3440,3440,3435,3440,13443
+20201120,1225,3440,3440,3435,3440,16757
+20201120,1226,3440,3440,3435,3440,20804
+20201120,1227,3440,3445,3435,3440,698431
+20201120,1228,3440,3445,3440,3440,443539
+20201120,1229,3440,3445,3440,3445,268861
+20201120,1230,3440,3445,3440,3445,4129
+20201120,1231,3445,3445,3440,3445,16186
+20201120,1232,3445,3445,3440,3440,5163
+20201120,1233,3445,3450,3440,3445,1074330
+20201120,1234,3445,3450,3445,3445,149442
+20201120,1235,3450,3450,3445,3450,6502
+20201120,1236,3450,3450,3445,3450,26294
+20201120,1237,3445,3450,3445,3445,22212
+20201120,1238,3445,3450,3445,3445,70188
+20201120,1239,3445,3450,3445,3450,40151
+20201120,1240,3450,3455,3450,3450,1542384
+20201120,1241,3450,3450,3445,3450,1052976
+20201120,1242,3450,3455,3445,3450,342556
+20201120,1243,3450,3455,3445,3450,83955
+20201120,1244,3450,3455,3450,3455,54811
+20201120,1245,3455,3460,3450,3455,959731
+20201120,1246,3455,3455,3450,3450,83219
+20201120,1247,3450,3460,3450,3455,189892
+20201120,1248,3455,3460,3455,3460,18224
+20201120,1249,3460,3460,3450,3460,315984
+20201120,1250,3460,3460,3455,3455,512044
+20201120,1251,3455,3455,3450,3450,451318
+20201120,1252,3450,3460,3450,3460,104259
+20201120,1253,3460,3460,3455,3460,66838
+20201120,1254,3455,3460,3455,3460,77496
+20201120,1255,3460,3465,3455,3460,1222382
+20201120,1256,3455,3460,3455,3455,73504
+20201120,1257,3455,3460,3455,3460,25389
+20201120,1258,3455,3460,3455,3460,580729
+20201120,1259,3460,3460,3455,3460,14014
+20201120,1300,3460,3460,3450,3455,354918
+20201120,1301,3455,3460,3450,3460,149719
+20201120,1302,3460,3460,3455,3460,3675
+20201120,1303,3460,3465,3455,3460,392554
+20201120,1304,3465,3465,3455,3460,460929
+20201120,1305,3460,3465,3455,3460,251792
+20201120,1306,3460,3465,3460,3460,67777
+20201120,1307,3465,3465,3460,3465,507556
+20201120,1308,3460,3465,3460,3465,105275
+20201120,1309,3465,3465,3460,3460,115282
+20201120,1310,3465,3465,3455,3460,457907
+20201120,1311,3460,3460,3455,3460,27765
+20201120,1312,3460,3460,3455,3455,35604
+20201120,1313,3460,3460,3450,3455,930699
+20201120,1314,3455,3455,3450,3450,83443
+20201120,1315,3450,3455,3450,3450,11883
+20201120,1316,3455,3455,3450,3450,20605
+20201120,1317,3450,3460,3450,3455,478160
+20201120,1318,3455,3455,3450,3450,131786
+20201120,1319,3455,3460,3450,3460,330104
+20201120,1320,3460,3460,3450,3455,441493
+20201120,1321,3455,3455,3450,3455,115721
+20201120,1322,3460,3460,3455,3455,137304
+20201120,1323,3455,3455,3450,3450,8453
+20201120,1324,3455,3455,3450,3455,203412
+20201120,1325,3455,3455,3450,3450,8937
+20201120,1326,3455,3455,3450,3450,146228
+20201120,1327,3450,3455,3450,3455,6085
+20201120,1328,3450,3455,3450,3455,30488
+20201120,1329,3450,3455,3450,3450,410265
+20201120,1330,3450,3455,3445,3450,314895
+20201120,1331,3450,3455,3445,3445,79058
+20201120,1332,3450,3450,3440,3445,1550788
+20201120,1333,3445,3450,3440,3450,501820
+20201120,1334,3445,3450,3440,3450,84339
+20201120,1335,3450,3450,3440,3445,113765
+20201120,1336,3445,3445,3440,3445,10728
+20201120,1337,3445,3445,3440,3440,16361
+20201120,1338,3440,3445,3440,3445,62672
+20201120,1339,3445,3445,3440,3440,993759
+20201120,1340,3440,3445,3435,3435,968939
+20201120,1341,3440,3445,3435,3440,165734
+20201120,1342,3440,3445,3435,3440,212294
+20201120,1343,3440,3440,3435,3440,63065
+20201120,1344,3435,3440,3435,3440,96892
+20201120,1345,3440,3440,3435,3435,52550
+20201120,1346,3440,3440,3435,3440,98509
+20201120,1347,3440,3440,3435,3440,65991
+20201120,1348,3440,3445,3435,3440,878844
+20201120,1349,3440,3445,3440,3445,270386
+20201120,1350,3445,3445,3440,3445,29541
+20201120,1351,3445,3445,3440,3445,32316
+20201120,1352,3445,3445,3440,3445,38911
+20201120,1353,3445,3445,3440,3445,145232
+20201120,1354,3440,3445,3435,3440,459414
+20201120,1355,3440,3445,3435,3440,51256
+20201120,1356,3440,3440,3435,3440,11301
+20201120,1357,3440,3440,3435,3440,301837
+20201120,1358,3445,3445,3440,3445,53850
+20201120,1359,3445,3445,3440,3445,3438
+20201120,1400,3440,3445,3440,3445,11731
+20201120,1401,3445,3445,3440,3445,14279
+20201120,1402,3445,3445,3440,3445,270683
+20201120,1403,3440,3445,3440,3445,20349
+20201120,1404,3445,3445,3440,3445,157903
+20201120,1405,3445,3445,3435,3445,40670
+20201120,1406,3445,3445,3440,3445,10913
+20201120,1407,3445,3445,3440,3440,450
+20201120,1408,3445,3450,3440,3445,1599572
+20201120,1409,3445,3450,3440,3445,227776
+20201120,1410,3445,3450,3440,3450,83970
+20201120,1411,3450,3450,3445,3450,11869
+20201120,1412,3445,3450,3445,3450,10266
+20201120,1413,3445,3450,3445,3450,50012
+20201120,1414,3450,3450,3445,3445,91411
+20201120,1415,3445,3450,3445,3445,21105
+20201120,1416,3450,3450,3445,3445,151222
+20201120,1417,3450,3450,3445,3445,296267
+20201120,1418,3445,3445,3440,3445,201255
+20201120,1419,3440,3445,3440,3445,21670
+20201120,1420,3445,3450,3440,3445,164272
+20201120,1421,3445,3450,3445,3445,111423
+20201120,1422,3445,3445,3440,3445,24876
+20201120,1423,3445,3450,3440,3450,95689
+20201120,1424,3450,3450,3445,3445,27545
+20201120,1425,3445,3450,3445,3450,20694
+20201120,1426,3450,3450,3445,3450,3042
+20201120,1427,3450,3450,3445,3450,31758
+20201120,1428,3450,3450,3445,3445,38678
+20201120,1429,3450,3450,3445,3445,212097
+20201120,1430,3445,3450,3445,3445,108343
+20201120,1431,3450,3450,3440,3440,819333
+20201120,1432,3440,3440,3435,3440,247982
+20201120,1433,3440,3445,3440,3445,308154
+20201120,1434,3440,3445,3440,3445,26091
+20201120,1435,3440,3445,3440,3440,31983
+20201120,1436,3445,3445,3440,3445,7915
+20201120,1437,3445,3450,3440,3445,1647872
+20201120,1438,3440,3450,3440,3445,240249
+20201120,1439,3445,3450,3445,3445,80348
+20201120,1440,3445,3450,3445,3450,42228
+20201120,1441,3450,3450,3440,3445,48946
+20201120,1442,3445,3445,3440,3445,110788
+20201120,1443,3445,3445,3440,3445,6028
+20201120,1444,3440,3445,3440,3445,185428
+20201120,1445,3445,3450,3445,3445,134548
+20201120,1446,3450,3450,3445,3450,1059968
+20201120,1447,3445,3455,3445,3445,239760
+20201120,1448,3445,3450,3445,3450,41625
+20201120,1449,3450,3450,3445,3450,15296
+20201120,1450,3450,3450,3440,3445,338424
+20201120,1451,3450,3450,3440,3445,197553
+20201120,1452,3450,3450,3445,3450,460273
+20201120,1453,3450,3450,3445,3450,10841
+20201120,1454,3450,3450,3445,3450,5905
+20201120,1455,3450,3450,3445,3450,22346
+20201120,1456,3450,3450,3445,3445,227269
+20201120,1457,3445,3450,3440,3450,128974
+20201120,1458,3450,3450,3440,3445,154276
+20201120,1459,3445,3445,3445,3445,56580
+20201120,1500,3440,3445,3440,3440,657595
+20201120,1501,3445,3445,3435,3440,703015
+20201120,1502,3440,3445,3435,3445,426830
+20201120,1503,3445,3445,3440,3445,235109
+20201120,1504,3445,3445,3440,3445,25485
+20201120,1505,3445,3445,3440,3440,344073
+20201120,1506,3440,3440,3435,3435,53912
+20201120,1507,3440,3440,3435,3440,30267
+20201120,1508,3435,3440,3430,3435,1608119
+20201120,1509,3435,3440,3430,3435,210598
+20201120,1510,3435,3435,3430,3430,90517
+20201120,1511,3435,3435,3430,3435,121639
+20201120,1512,3435,3435,3430,3430,682496
+20201120,1513,3435,3440,3430,3435,473786
+20201120,1514,3435,3440,3430,3440,196212
+20201120,1515,3435,3440,3430,3435,122989
+20201120,1516,3440,3440,3430,3435,97004
+20201120,1517,3435,3435,3425,3430,655761
+20201120,1518,3435,3435,3430,3435,267459
+20201120,1519,3435,3440,3430,3435,604391
+20201120,1520,3435,3440,3430,3435,772097
+20201120,1530,3435,3435,3435,3435,1136371