init

resources/hts/252670_20201102.csv

@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20201102,0901,4400,4405,4385,4385,3772193
+20201102,0902,4385,4400,4375,4375,1864636
+20201102,0903,4380,4395,4370,4390,1740049
+20201102,0904,4390,4395,4380,4385,1206080
+20201102,0905,4385,4385,4365,4365,2025155
+20201102,0906,4365,4375,4365,4370,1508730
+20201102,0907,4370,4380,4365,4375,1204853
+20201102,0908,4375,4385,4370,4380,1769157
+20201102,0909,4380,4390,4370,4385,736839
+20201102,0910,4385,4395,4380,4390,1723836
+20201102,0911,4385,4410,4385,4405,1774916
+20201102,0912,4410,4415,4400,4405,1385634
+20201102,0913,4410,4415,4400,4410,1367748
+20201102,0914,4410,4410,4400,4400,1062953
+20201102,0915,4405,4405,4385,4390,1868547
+20201102,0916,4390,4395,4385,4390,1677176
+20201102,0917,4390,4390,4375,4380,1026814
+20201102,0918,4380,4400,4375,4395,1612379
+20201102,0919,4395,4400,4390,4395,475278
+20201102,0920,4395,4395,4375,4375,1141017
+20201102,0921,4380,4385,4375,4380,548457
+20201102,0922,4380,4380,4360,4360,1722240
+20201102,0923,4360,4370,4360,4365,809164
+20201102,0924,4365,4375,4360,4370,1137369
+20201102,0925,4370,4380,4365,4380,634763
+20201102,0926,4380,4380,4370,4380,1318321
+20201102,0927,4380,4380,4360,4360,1058109
+20201102,0928,4360,4370,4360,4370,423001
+20201102,0929,4370,4370,4360,4360,1761826
+20201102,0930,4365,4370,4360,4365,1112658
+20201102,0931,4365,4365,4350,4360,2218708
+20201102,0932,4355,4365,4355,4360,2141487
+20201102,0933,4360,4375,4360,4375,1298572
+20201102,0934,4375,4380,4370,4375,1438647
+20201102,0935,4380,4380,4365,4370,503970
+20201102,0936,4370,4370,4360,4365,916267
+20201102,0937,4365,4375,4360,4365,570750
+20201102,0938,4365,4370,4360,4365,521740
+20201102,0939,4365,4365,4355,4360,516606
+20201102,0940,4355,4360,4350,4355,593523
+20201102,0941,4355,4360,4350,4350,327862
+20201102,0942,4355,4360,4350,4355,1208156
+20201102,0943,4355,4360,4350,4360,359068
+20201102,0944,4360,4365,4355,4365,957684
+20201102,0945,4365,4370,4355,4365,695650
+20201102,0946,4360,4370,4360,4365,410536
+20201102,0947,4365,4370,4360,4360,493877
+20201102,0948,4360,4360,4355,4360,152405
+20201102,0949,4360,4360,4350,4355,919102
+20201102,0950,4355,4360,4350,4355,132055
+20201102,0951,4350,4355,4350,4355,770710
+20201102,0952,4355,4355,4345,4355,750820
+20201102,0953,4355,4355,4345,4355,404382
+20201102,0954,4355,4355,4345,4355,355252
+20201102,0955,4355,4355,4345,4355,433799
+20201102,0956,4355,4360,4350,4355,102232
+20201102,0957,4350,4355,4345,4350,739730
+20201102,0958,4350,4355,4345,4355,102551
+20201102,0959,4355,4355,4345,4350,286704
+20201102,1000,4350,4355,4345,4355,148230
+20201102,1001,4355,4355,4345,4350,961574
+20201102,1002,4345,4350,4335,4340,2116788
+20201102,1003,4340,4340,4330,4340,1340425
+20201102,1004,4340,4350,4335,4350,344288
+20201102,1005,4350,4355,4345,4355,350701
+20201102,1006,4355,4355,4345,4350,363857
+20201102,1007,4350,4350,4330,4335,1497519
+20201102,1008,4335,4340,4330,4335,887732
+20201102,1009,4335,4340,4325,4330,1124206
+20201102,1010,4335,4340,4330,4330,572282
+20201102,1011,4335,4335,4320,4325,1958210
+20201102,1012,4325,4330,4320,4320,723634
+20201102,1013,4325,4330,4320,4330,457240
+20201102,1014,4330,4330,4320,4325,454151
+20201102,1015,4330,4335,4325,4330,686662
+20201102,1016,4330,4335,4325,4335,428027
+20201102,1017,4335,4335,4320,4330,634906
+20201102,1018,4330,4335,4325,4330,280566
+20201102,1019,4330,4335,4325,4330,810188
+20201102,1020,4330,4330,4325,4330,46503
+20201102,1021,4330,4335,4325,4330,437413
+20201102,1022,4335,4335,4330,4335,356045
+20201102,1023,4335,4335,4325,4330,354009
+20201102,1024,4330,4335,4325,4325,424682
+20201102,1025,4330,4330,4320,4320,1032758
+20201102,1026,4320,4330,4320,4330,567800
+20201102,1027,4330,4335,4325,4335,780560
+20201102,1028,4330,4335,4330,4330,65897
+20201102,1029,4330,4340,4330,4335,385691
+20201102,1030,4330,4335,4325,4330,233026
+20201102,1031,4330,4330,4315,4315,1241775
+20201102,1032,4315,4325,4315,4320,640942
+20201102,1033,4320,4335,4320,4330,779842
+20201102,1034,4330,4335,4325,4330,639787
+20201102,1035,4330,4335,4325,4330,198807
+20201102,1036,4330,4335,4320,4330,714043
+20201102,1037,4335,4335,4325,4330,334600
+20201102,1038,4325,4330,4320,4325,186899
+20201102,1039,4325,4325,4315,4325,531032
+20201102,1040,4325,4325,4315,4320,332756
+20201102,1041,4320,4325,4315,4320,190796
+20201102,1042,4320,4320,4315,4315,589463
+20201102,1043,4315,4320,4310,4315,180605
+20201102,1044,4315,4320,4315,4315,53360
+20201102,1045,4320,4320,4310,4315,541938
+20201102,1046,4315,4320,4305,4315,1569753
+20201102,1047,4315,4320,4310,4310,208998
+20201102,1048,4310,4315,4305,4310,425401
+20201102,1049,4310,4315,4305,4305,190904
+20201102,1050,4305,4310,4300,4305,818868
+20201102,1051,4305,4305,4300,4300,428448
+20201102,1052,4300,4310,4300,4305,256080
+20201102,1053,4300,4310,4300,4305,588085
+20201102,1054,4305,4310,4300,4305,246185
+20201102,1055,4300,4310,4300,4305,230714
+20201102,1056,4305,4310,4300,4305,249601
+20201102,1057,4310,4310,4300,4300,1088060
+20201102,1058,4300,4305,4300,4305,358008
+20201102,1059,4305,4305,4300,4305,1576543
+20201102,1100,4305,4315,4305,4315,827682
+20201102,1101,4310,4315,4305,4310,1161420
+20201102,1102,4310,4315,4310,4310,132223
+20201102,1103,4315,4320,4310,4320,696933
+20201102,1104,4315,4320,4310,4320,302664
+20201102,1105,4320,4320,4315,4320,166644
+20201102,1106,4320,4320,4315,4315,124684
+20201102,1107,4315,4320,4310,4320,664474
+20201102,1108,4315,4325,4315,4325,885462
+20201102,1109,4325,4325,4320,4325,801129
+20201102,1110,4325,4330,4325,4330,84419
+20201102,1111,4330,4330,4325,4330,125751
+20201102,1112,4330,4335,4330,4330,1156008
+20201102,1113,4330,4335,4330,4335,871143
+20201102,1114,4335,4340,4330,4335,198807
+20201102,1115,4335,4340,4330,4340,339296
+20201102,1116,4340,4340,4335,4335,250332
+20201102,1117,4340,4340,4335,4340,66771
+20201102,1118,4340,4345,4335,4340,1053698
+20201102,1119,4340,4345,4335,4345,414908
+20201102,1120,4340,4345,4340,4345,580202
+20201102,1121,4345,4350,4340,4345,1287658
+20201102,1122,4345,4350,4345,4345,322085
+20201102,1123,4345,4350,4345,4350,125691
+20201102,1124,4345,4350,4340,4345,747321
+20201102,1125,4350,4350,4340,4340,342927
+20201102,1126,4345,4350,4340,4345,325516
+20201102,1127,4345,4345,4335,4335,1295668
+20201102,1128,4340,4340,4335,4340,71773
+20201102,1129,4340,4340,4330,4335,954078
+20201102,1130,4335,4340,4330,4335,565606
+20201102,1131,4335,4340,4330,4335,135281
+20201102,1132,4330,4335,4330,4330,287753
+20201102,1133,4330,4340,4330,4335,513092
+20201102,1134,4330,4340,4330,4340,266368
+20201102,1135,4340,4340,4330,4330,147414
+20201102,1136,4330,4335,4330,4335,38021
+20201102,1137,4330,4335,4330,4335,732063
+20201102,1138,4330,4335,4325,4335,301537
+20201102,1139,4330,4340,4330,4340,333324
+20201102,1140,4340,4340,4335,4335,786065
+20201102,1141,4335,4340,4335,4335,101111
+20201102,1142,4335,4335,4330,4335,181629
+20201102,1143,4335,4335,4330,4335,73206
+20201102,1144,4335,4335,4330,4335,6682
+20201102,1145,4335,4340,4335,4340,337557
+20201102,1146,4340,4345,4335,4340,523838
+20201102,1147,4340,4345,4340,4340,601790
+20201102,1148,4345,4350,4345,4345,707336
+20201102,1149,4345,4350,4345,4350,145169
+20201102,1150,4350,4350,4345,4350,878181
+20201102,1151,4350,4350,4335,4335,608006
+20201102,1152,4335,4345,4335,4340,488826
+20201102,1153,4340,4345,4340,4345,452554
+20201102,1154,4340,4345,4340,4345,274610
+20201102,1155,4345,4345,4340,4340,11493
+20201102,1156,4345,4350,4340,4350,499212
+20201102,1157,4345,4350,4340,4345,113548
+20201102,1158,4345,4345,4340,4345,84639
+20201102,1159,4345,4350,4340,4345,188001
+20201102,1200,4350,4350,4345,4350,47755
+20201102,1201,4345,4350,4340,4340,182560
+20201102,1202,4340,4345,4340,4345,25737
+20201102,1203,4345,4350,4340,4345,192597
+20201102,1204,4345,4350,4345,4345,159060
+20201102,1205,4345,4345,4340,4340,62007
+20201102,1206,4340,4345,4340,4345,14109
+20201102,1207,4345,4345,4340,4345,8004
+20201102,1208,4340,4350,4340,4350,240928
+20201102,1209,4350,4350,4345,4350,69181
+20201102,1210,4350,4355,4345,4350,914984
+20201102,1211,4350,4360,4350,4360,381004
+20201102,1212,4355,4360,4350,4350,871321
+20201102,1213,4355,4355,4345,4350,114342
+20201102,1214,4350,4350,4340,4340,957608
+20201102,1215,4340,4345,4340,4340,340281
+20201102,1216,4340,4345,4335,4345,69460
+20201102,1217,4340,4340,4335,4340,760934
+20201102,1218,4340,4345,4340,4345,100943
+20201102,1219,4345,4345,4340,4340,108480
+20201102,1220,4340,4345,4335,4345,67915
+20201102,1221,4340,4345,4340,4340,346617
+20201102,1222,4340,4340,4335,4335,82005
+20201102,1223,4335,4340,4335,4340,71789
+20201102,1224,4340,4345,4340,4345,4976
+20201102,1225,4345,4345,4335,4335,211695
+20201102,1226,4340,4340,4335,4340,10623
+20201102,1227,4340,4340,4335,4335,80035
+20201102,1228,4340,4345,4335,4340,163458
+20201102,1229,4335,4340,4335,4340,304163
+20201102,1230,4345,4345,4340,4345,407670
+20201102,1231,4345,4345,4340,4340,537552
+20201102,1232,4340,4350,4340,4345,385150
+20201102,1233,4345,4350,4340,4350,287296
+20201102,1234,4350,4350,4345,4350,26377
+20201102,1235,4350,4350,4345,4345,74256
+20201102,1236,4345,4350,4340,4340,107821
+20201102,1237,4345,4345,4340,4345,9789
+20201102,1238,4340,4345,4335,4340,611976
+20201102,1239,4340,4340,4335,4340,149974
+20201102,1240,4340,4345,4335,4340,650532
+20201102,1241,4340,4340,4335,4340,10534
+20201102,1242,4335,4340,4330,4335,758948
+20201102,1243,4335,4340,4330,4335,420405
+20201102,1244,4335,4335,4330,4335,469919
+20201102,1245,4335,4335,4330,4335,180800
+20201102,1246,4335,4335,4330,4335,18083
+20201102,1247,4335,4335,4325,4330,528029
+20201102,1248,4335,4340,4330,4335,514884
+20201102,1249,4335,4340,4335,4340,87847
+20201102,1250,4340,4340,4335,4340,1097
+20201102,1251,4335,4340,4330,4335,141657
+20201102,1252,4335,4340,4335,4340,89799
+20201102,1253,4335,4340,4335,4335,41557
+20201102,1254,4335,4340,4335,4340,94331
+20201102,1255,4335,4335,4330,4330,22569
+20201102,1256,4330,4335,4330,4335,18467
+20201102,1257,4330,4340,4330,4335,248039
+20201102,1258,4335,4340,4335,4340,49556
+20201102,1259,4340,4340,4330,4340,480321
+20201102,1300,4340,4340,4335,4340,194262
+20201102,1301,4335,4340,4335,4335,12087
+20201102,1302,4340,4340,4335,4335,1134275
+20201102,1303,4340,4340,4330,4335,430119
+20201102,1304,4335,4340,4335,4340,71264
+20201102,1305,4340,4340,4335,4335,40056
+20201102,1306,4335,4340,4330,4335,300305
+20201102,1307,4335,4335,4330,4330,461212
+20201102,1308,4330,4330,4325,4330,212247
+20201102,1309,4330,4330,4325,4325,33033
+20201102,1310,4330,4330,4325,4325,859546
+20201102,1311,4325,4330,4320,4320,87739
+20201102,1312,4325,4325,4320,4320,100505
+20201102,1313,4320,4325,4320,4320,1441529
+20201102,1314,4320,4320,4315,4320,364904
+20201102,1315,4320,4325,4315,4320,58764
+20201102,1316,4320,4330,4320,4330,441339
+20201102,1317,4325,4330,4320,4330,226641
+20201102,1318,4325,4330,4325,4330,34346
+20201102,1319,4330,4330,4320,4325,392840
+20201102,1320,4325,4325,4320,4325,45076
+20201102,1321,4325,4325,4320,4325,36979
+20201102,1322,4325,4325,4315,4315,402899
+20201102,1323,4320,4320,4315,4315,429733
+20201102,1324,4315,4315,4310,4315,134736
+20201102,1325,4310,4320,4310,4315,396718
+20201102,1326,4315,4320,4310,4320,64275
+20201102,1327,4320,4320,4315,4320,59142
+20201102,1328,4315,4320,4315,4315,932032
+20201102,1329,4320,4320,4310,4310,1260423
+20201102,1330,4310,4315,4305,4315,286788
+20201102,1331,4315,4315,4310,4315,36787
+20201102,1332,4315,4315,4305,4310,362532
+20201102,1333,4315,4315,4305,4310,66476
+20201102,1334,4310,4315,4305,4315,304747
+20201102,1335,4310,4310,4305,4310,290376
+20201102,1336,4310,4310,4305,4310,174046
+20201102,1337,4305,4310,4300,4305,1138053
+20201102,1338,4310,4315,4305,4310,156950
+20201102,1339,4315,4315,4305,4315,618486
+20201102,1340,4315,4315,4310,4315,36679
+20201102,1341,4315,4315,4310,4315,92222
+20201102,1342,4315,4320,4310,4320,546715
+20201102,1343,4320,4325,4315,4325,409512
+20201102,1344,4325,4325,4320,4325,426376
+20201102,1345,4325,4325,4315,4320,161741
+20201102,1346,4320,4325,4315,4320,98272
+20201102,1347,4320,4320,4315,4320,127423
+20201102,1348,4320,4320,4310,4315,527371
+20201102,1349,4320,4320,4315,4320,11438
+20201102,1350,4320,4325,4315,4320,321516
+20201102,1351,4320,4325,4315,4320,184008
+20201102,1352,4320,4325,4320,4320,23293
+20201102,1353,4320,4325,4320,4320,114924
+20201102,1354,4320,4320,4315,4320,29850
+20201102,1355,4320,4320,4320,4320,7762
+20201102,1356,4315,4325,4315,4325,143030
+20201102,1357,4325,4325,4320,4320,108353
+20201102,1358,4320,4320,4315,4315,431609
+20201102,1359,4315,4320,4315,4320,120280
+20201102,1400,4320,4325,4315,4325,126481
+20201102,1401,4320,4325,4315,4315,161410
+20201102,1402,4320,4325,4320,4320,204148
+20201102,1403,4320,4325,4315,4325,57708
+20201102,1404,4320,4325,4315,4320,73314
+20201102,1405,4320,4320,4315,4320,196984
+20201102,1406,4320,4320,4315,4315,519795
+20201102,1407,4315,4320,4315,4315,21042
+20201102,1408,4315,4325,4315,4320,354264
+20201102,1409,4320,4325,4320,4320,77123
+20201102,1410,4320,4325,4320,4325,94942
+20201102,1411,4320,4325,4320,4320,139456
+20201102,1412,4320,4325,4320,4320,78803
+20201102,1413,4320,4320,4315,4315,27274
+20201102,1414,4320,4320,4315,4320,7170
+20201102,1415,4315,4315,4310,4310,402482
+20201102,1416,4310,4310,4300,4305,2296144
+20201102,1417,4300,4305,4300,4300,1351460
+20201102,1418,4300,4305,4300,4300,166134
+20201102,1419,4305,4305,4300,4305,174001
+20201102,1420,4305,4305,4295,4300,713036
+20201102,1421,4295,4305,4295,4305,704561
+20201102,1422,4305,4310,4300,4310,125883
+20201102,1423,4305,4310,4300,4310,244814
+20201102,1424,4305,4310,4305,4310,21019
+20201102,1425,4305,4310,4305,4305,11551
+20201102,1426,4305,4315,4305,4315,405390
+20201102,1427,4310,4315,4310,4315,536330
+20201102,1428,4315,4320,4315,4315,89589
+20201102,1429,4315,4320,4315,4315,288298
+20201102,1430,4320,4320,4315,4315,699328
+20201102,1431,4315,4330,4315,4320,1098107
+20201102,1432,4325,4325,4320,4325,103847
+20201102,1433,4325,4330,4320,4325,558492
+20201102,1434,4325,4325,4320,4320,43811
+20201102,1435,4320,4325,4315,4315,413850
+20201102,1436,4315,4320,4315,4315,189250
+20201102,1437,4315,4320,4315,4320,72892
+20201102,1438,4315,4320,4315,4315,163145
+20201102,1439,4315,4315,4310,4310,298316
+20201102,1440,4310,4315,4305,4310,131567
+20201102,1441,4305,4310,4300,4305,727927
+20201102,1442,4305,4310,4300,4300,191027
+20201102,1443,4300,4310,4300,4305,438675
+20201102,1444,4305,4310,4300,4305,134093
+20201102,1445,4305,4305,4300,4300,1260871
+20201102,1446,4300,4305,4295,4295,217896
+20201102,1447,4300,4300,4290,4295,870464
+20201102,1448,4295,4295,4290,4295,67977
+20201102,1449,4295,4295,4290,4295,85684
+20201102,1450,4295,4295,4285,4285,1098987
+20201102,1451,4290,4295,4285,4295,354423
+20201102,1452,4290,4295,4290,4290,294726
+20201102,1453,4290,4295,4290,4290,72936
+20201102,1454,4295,4295,4285,4290,459564
+20201102,1455,4290,4290,4280,4290,943642
+20201102,1456,4290,4290,4285,4290,90856
+20201102,1457,4290,4295,4285,4290,566247
+20201102,1458,4295,4295,4285,4290,206966
+20201102,1459,4295,4295,4285,4290,199381
+20201102,1500,4290,4290,4285,4290,1342443
+20201102,1501,4290,4295,4285,4295,1245763
+20201102,1502,4295,4295,4290,4295,744338
+20201102,1503,4295,4295,4290,4295,40581
+20201102,1504,4295,4295,4290,4295,364941
+20201102,1505,4295,4300,4290,4295,312811
+20201102,1506,4295,4300,4290,4295,367509
+20201102,1507,4295,4295,4290,4295,42489
+20201102,1508,4295,4300,4290,4300,454306
+20201102,1509,4295,4300,4290,4295,179279
+20201102,1510,4295,4300,4290,4295,193014
+20201102,1511,4295,4295,4285,4290,1019358
+20201102,1512,4290,4290,4285,4290,453764
+20201102,1513,4290,4290,4285,4290,89150
+20201102,1514,4290,4295,4280,4295,1407249
+20201102,1515,4290,4295,4290,4295,209679
+20201102,1516,4295,4295,4285,4285,141779
+20201102,1517,4290,4295,4290,4295,201035
+20201102,1518,4295,4295,4290,4295,90788
+20201102,1519,4290,4295,4290,4295,247793
+20201102,1520,4290,4295,4290,4290,693610
+20201102,1530,4290,4290,4290,4290,1497904