init

resources/hts/252670_20201103.csv

@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20201103,0901,4250,4260,4230,4235,2859417
+20201103,0902,4230,4240,4230,4240,2281520
+20201103,0903,4235,4240,4230,4235,691159
+20201103,0904,4230,4230,4215,4225,2792585
+20201103,0905,4220,4225,4210,4215,1590325
+20201103,0906,4220,4220,4210,4215,900787
+20201103,0907,4215,4225,4210,4220,2248893
+20201103,0908,4220,4225,4210,4220,965719
+20201103,0909,4220,4220,4210,4215,1403383
+20201103,0910,4220,4225,4215,4215,2246915
+20201103,0911,4215,4220,4205,4210,1824159
+20201103,0912,4210,4220,4210,4215,1061170
+20201103,0913,4220,4220,4210,4215,578858
+20201103,0914,4215,4215,4210,4215,209874
+20201103,0915,4215,4215,4210,4215,214672
+20201103,0916,4215,4215,4205,4205,1572618
+20201103,0917,4205,4210,4190,4200,2764420
+20201103,0918,4195,4200,4190,4195,1018710
+20201103,0919,4195,4195,4190,4195,901828
+20201103,0920,4195,4200,4190,4195,1432205
+20201103,0921,4200,4200,4185,4185,1156990
+20201103,0922,4190,4190,4185,4190,371857
+20201103,0923,4185,4190,4180,4190,1430584
+20201103,0924,4190,4195,4185,4195,592090
+20201103,0925,4190,4195,4185,4190,204015
+20201103,0926,4190,4190,4175,4185,1752962
+20201103,0927,4180,4185,4175,4175,1037036
+20201103,0928,4175,4180,4175,4175,697709
+20201103,0929,4180,4180,4175,4175,511474
+20201103,0930,4175,4180,4165,4170,1189653
+20201103,0931,4165,4175,4165,4175,1760544
+20201103,0932,4175,4180,4170,4180,701475
+20201103,0933,4175,4180,4170,4180,811219
+20201103,0934,4180,4180,4175,4180,95180
+20201103,0935,4180,4180,4170,4180,712323
+20201103,0936,4175,4185,4175,4185,570384
+20201103,0937,4185,4185,4170,4175,634116
+20201103,0938,4175,4185,4170,4180,476937
+20201103,0939,4185,4185,4175,4185,179976
+20201103,0940,4185,4185,4175,4185,300685
+20201103,0941,4185,4190,4180,4185,762129
+20201103,0942,4185,4190,4180,4185,161311
+20201103,0943,4185,4190,4180,4185,449715
+20201103,0944,4185,4185,4175,4175,1014969
+20201103,0945,4175,4180,4170,4175,850651
+20201103,0946,4175,4180,4170,4180,250335
+20201103,0947,4180,4180,4175,4180,228119
+20201103,0948,4180,4185,4175,4185,315264
+20201103,0949,4180,4185,4175,4180,104280
+20201103,0950,4180,4180,4175,4180,92539
+20201103,0951,4175,4180,4175,4175,793229
+20201103,0952,4175,4180,4175,4180,402730
+20201103,0953,4180,4180,4175,4175,198552
+20201103,0954,4175,4175,4170,4170,99724
+20201103,0955,4175,4175,4160,4165,1579493
+20201103,0956,4165,4170,4160,4165,771503
+20201103,0957,4160,4165,4155,4160,1049624
+20201103,0958,4160,4160,4155,4160,587502
+20201103,0959,4160,4170,4155,4165,977778
+20201103,1000,4165,4170,4160,4170,435659
+20201103,1001,4170,4170,4160,4165,790066
+20201103,1002,4165,4170,4160,4165,208598
+20201103,1003,4165,4165,4160,4165,71015
+20201103,1004,4165,4170,4160,4170,790956
+20201103,1005,4170,4170,4165,4170,251146
+20201103,1006,4170,4170,4160,4160,1108000
+20201103,1007,4160,4160,4150,4155,1082024
+20201103,1008,4155,4165,4155,4165,502458
+20201103,1009,4160,4170,4160,4165,959833
+20201103,1010,4165,4170,4160,4160,417964
+20201103,1011,4165,4170,4160,4170,398597
+20201103,1012,4170,4170,4165,4165,54693
+20201103,1013,4165,4170,4165,4170,307961
+20201103,1014,4170,4170,4160,4165,287548
+20201103,1015,4165,4175,4165,4170,526111
+20201103,1016,4170,4170,4160,4165,469082
+20201103,1017,4165,4170,4160,4165,1111758
+20201103,1018,4160,4165,4160,4160,247538
+20201103,1019,4165,4165,4160,4165,70401
+20201103,1020,4160,4165,4155,4160,232433
+20201103,1021,4155,4160,4155,4155,118496
+20201103,1022,4160,4165,4155,4160,212102
+20201103,1023,4155,4160,4155,4160,518446
+20201103,1024,4160,4160,4155,4155,35831
+20201103,1025,4160,4160,4155,4160,651091
+20201103,1026,4155,4160,4150,4155,924759
+20201103,1027,4150,4155,4145,4150,1548313
+20201103,1028,4150,4155,4145,4150,356998
+20201103,1029,4155,4165,4150,4160,571045
+20201103,1030,4160,4165,4155,4155,326945
+20201103,1031,4155,4160,4150,4160,523120
+20201103,1032,4160,4160,4145,4145,393721
+20201103,1033,4150,4155,4145,4150,491045
+20201103,1034,4145,4155,4145,4150,329229
+20201103,1035,4155,4160,4150,4155,250886
+20201103,1036,4155,4155,4150,4155,374093
+20201103,1037,4155,4155,4150,4150,82823
+20201103,1038,4155,4155,4145,4150,1267518
+20201103,1039,4150,4150,4145,4150,40554
+20201103,1040,4150,4150,4145,4150,84438
+20201103,1041,4150,4155,4145,4150,322745
+20201103,1042,4155,4155,4145,4150,218040
+20201103,1043,4150,4150,4145,4150,1325687
+20201103,1044,4150,4150,4145,4145,758395
+20201103,1045,4145,4150,4145,4145,271495
+20201103,1046,4150,4150,4145,4150,66596
+20201103,1047,4150,4155,4150,4150,1246380
+20201103,1048,4150,4155,4140,4145,697811
+20201103,1049,4145,4150,4140,4145,68550
+20201103,1050,4150,4155,4145,4150,549078
+20201103,1051,4150,4150,4145,4145,1024105
+20201103,1052,4145,4150,4140,4145,607679
+20201103,1053,4145,4145,4140,4145,132586
+20201103,1054,4145,4145,4140,4145,380369
+20201103,1055,4140,4145,4140,4140,2108897
+20201103,1056,4140,4145,4130,4135,905390
+20201103,1057,4130,4140,4130,4135,558387
+20201103,1058,4135,4135,4125,4130,1697180
+20201103,1059,4130,4135,4125,4130,1843373
+20201103,1100,4130,4135,4125,4130,1215946
+20201103,1101,4130,4135,4125,4130,433661
+20201103,1102,4130,4130,4125,4130,164890
+20201103,1103,4130,4130,4125,4125,58904
+20201103,1104,4125,4130,4125,4130,627520
+20201103,1105,4130,4130,4120,4130,1069341
+20201103,1106,4130,4130,4120,4125,578290
+20201103,1107,4125,4125,4120,4125,104200
+20201103,1108,4120,4120,4115,4120,1231843
+20201103,1109,4115,4120,4115,4115,1080696
+20201103,1110,4115,4120,4110,4120,1154184
+20201103,1111,4120,4120,4115,4120,326658
+20201103,1112,4120,4125,4115,4125,251701
+20201103,1113,4120,4125,4115,4120,855036
+20201103,1114,4120,4125,4115,4125,661239
+20201103,1115,4125,4125,4120,4125,131455
+20201103,1116,4125,4125,4115,4120,221120
+20201103,1117,4125,4130,4120,4130,337361
+20201103,1118,4125,4130,4120,4125,458516
+20201103,1119,4125,4130,4125,4130,162239
+20201103,1120,4130,4130,4125,4130,122098
+20201103,1121,4130,4130,4125,4125,840111
+20201103,1122,4125,4130,4125,4130,247319
+20201103,1123,4130,4130,4125,4125,40555
+20201103,1124,4130,4130,4125,4125,370199
+20201103,1125,4125,4125,4120,4125,71462
+20201103,1126,4125,4125,4120,4125,20302
+20201103,1127,4125,4130,4120,4125,129260
+20201103,1128,4130,4130,4120,4125,189177
+20201103,1129,4125,4125,4120,4125,389743
+20201103,1130,4125,4125,4120,4120,14973
+20201103,1131,4120,4130,4120,4125,341606
+20201103,1132,4125,4130,4120,4125,159525
+20201103,1133,4120,4125,4120,4125,52359
+20201103,1134,4125,4130,4120,4125,269616
+20201103,1135,4130,4130,4125,4125,195983
+20201103,1136,4120,4125,4120,4125,28949
+20201103,1137,4125,4125,4120,4125,47553
+20201103,1138,4125,4125,4120,4125,491149
+20201103,1139,4120,4125,4120,4125,10818
+20201103,1140,4125,4125,4120,4125,14461
+20201103,1141,4125,4125,4115,4120,451083
+20201103,1142,4120,4120,4115,4120,128262
+20201103,1143,4115,4120,4115,4120,23196
+20201103,1144,4120,4120,4115,4120,14476
+20201103,1145,4120,4120,4115,4120,346689
+20201103,1146,4120,4125,4115,4120,74111
+20201103,1147,4120,4125,4120,4125,944511
+20201103,1148,4125,4125,4110,4115,1458058
+20201103,1149,4115,4125,4110,4120,209180
+20201103,1150,4120,4125,4115,4125,108394
+20201103,1151,4125,4130,4120,4130,558327
+20201103,1152,4130,4130,4120,4125,558170
+20201103,1153,4125,4130,4125,4125,55269
+20201103,1154,4125,4125,4120,4125,32159
+20201103,1155,4125,4125,4115,4120,423626
+20201103,1156,4120,4120,4115,4120,522327
+20201103,1157,4120,4120,4115,4120,156170
+20201103,1158,4120,4120,4115,4115,1098023
+20201103,1159,4115,4115,4110,4110,149121
+20201103,1200,4110,4115,4105,4110,1471218
+20201103,1201,4110,4115,4105,4110,271877
+20201103,1202,4110,4115,4110,4115,370330
+20201103,1203,4115,4125,4115,4120,287034
+20201103,1204,4120,4125,4115,4120,606696
+20201103,1205,4120,4125,4120,4125,115299
+20201103,1206,4120,4125,4120,4120,695553
+20201103,1207,4120,4120,4115,4120,23128
+20201103,1208,4120,4125,4120,4120,133257
+20201103,1209,4120,4125,4120,4125,29307
+20201103,1210,4125,4125,4120,4120,139815
+20201103,1211,4120,4125,4115,4120,253064
+20201103,1212,4120,4125,4120,4125,61496
+20201103,1213,4125,4125,4120,4125,8829
+20201103,1214,4125,4125,4120,4125,7679
+20201103,1215,4125,4125,4120,4125,199105
+20201103,1216,4125,4125,4120,4125,103271
+20201103,1217,4125,4125,4120,4125,17726
+20201103,1218,4125,4125,4120,4125,386398
+20201103,1219,4120,4125,4120,4125,29183
+20201103,1220,4125,4125,4120,4125,26484
+20201103,1221,4120,4130,4120,4125,492798
+20201103,1222,4125,4125,4120,4125,128824
+20201103,1223,4125,4130,4120,4130,461813
+20201103,1224,4130,4130,4125,4130,597741
+20201103,1225,4130,4135,4125,4130,679180
+20201103,1226,4130,4135,4125,4135,385289
+20201103,1227,4130,4135,4130,4135,156744
+20201103,1228,4135,4140,4135,4135,655708
+20201103,1229,4135,4140,4130,4135,49254
+20201103,1230,4135,4135,4130,4135,25944
+20201103,1231,4135,4135,4125,4125,1386690
+20201103,1232,4125,4130,4125,4125,263138
+20201103,1233,4125,4130,4125,4130,95194
+20201103,1234,4125,4135,4125,4130,224853
+20201103,1235,4130,4135,4130,4130,118294
+20201103,1236,4130,4135,4125,4135,403901
+20201103,1237,4135,4135,4130,4135,75590
+20201103,1238,4135,4135,4130,4135,25707
+20201103,1239,4135,4135,4125,4130,487393
+20201103,1240,4130,4135,4125,4130,245605
+20201103,1241,4130,4135,4125,4135,153930
+20201103,1242,4135,4135,4125,4130,118040
+20201103,1243,4135,4135,4130,4130,16360
+20201103,1244,4130,4135,4130,4135,27693
+20201103,1245,4135,4135,4130,4135,18118
+20201103,1246,4135,4135,4130,4135,48111
+20201103,1247,4135,4135,4130,4135,39557
+20201103,1248,4135,4135,4130,4135,35792
+20201103,1249,4135,4140,4130,4135,827940
+20201103,1250,4140,4140,4135,4140,69602
+20201103,1251,4140,4145,4140,4140,815351
+20201103,1252,4140,4140,4135,4140,16965
+20201103,1253,4140,4140,4135,4140,91462
+20201103,1254,4140,4140,4135,4135,20253
+20201103,1255,4135,4140,4135,4140,49727
+20201103,1256,4140,4140,4135,4135,657502
+20201103,1257,4135,4135,4130,4130,95980
+20201103,1258,4130,4135,4130,4130,366826
+20201103,1259,4130,4135,4130,4135,439803
+20201103,1300,4135,4135,4130,4130,218591
+20201103,1301,4130,4135,4125,4130,212184
+20201103,1302,4130,4135,4130,4135,55814
+20201103,1303,4130,4135,4125,4125,93986
+20201103,1304,4130,4130,4120,4125,756722
+20201103,1305,4125,4130,4125,4125,32939
+20201103,1306,4125,4130,4125,4125,37919
+20201103,1307,4130,4130,4125,4130,48882
+20201103,1308,4125,4135,4125,4130,300542
+20201103,1309,4135,4135,4130,4130,15458
+20201103,1310,4135,4135,4130,4130,17092
+20201103,1311,4130,4130,4125,4125,243069
+20201103,1312,4130,4130,4125,4130,25591
+20201103,1313,4130,4130,4120,4125,253619
+20201103,1314,4125,4125,4120,4125,55695
+20201103,1315,4120,4125,4120,4125,913875
+20201103,1316,4120,4125,4120,4125,53487
+20201103,1317,4125,4125,4120,4120,84169
+20201103,1318,4120,4125,4120,4125,57379
+20201103,1319,4125,4125,4120,4125,9279
+20201103,1320,4125,4125,4120,4120,19555
+20201103,1321,4120,4125,4120,4125,46890
+20201103,1322,4120,4125,4120,4125,20023
+20201103,1323,4125,4135,4125,4130,1117410
+20201103,1324,4130,4135,4125,4135,236471
+20201103,1325,4135,4135,4130,4130,160409
+20201103,1326,4130,4135,4125,4130,118061
+20201103,1327,4135,4135,4125,4130,131171
+20201103,1328,4130,4135,4130,4135,91196
+20201103,1329,4130,4135,4125,4130,362267
+20201103,1330,4130,4130,4125,4130,7191
+20201103,1331,4130,4135,4125,4135,237507
+20201103,1332,4130,4135,4130,4130,7144
+20201103,1333,4135,4140,4130,4140,665102
+20201103,1334,4140,4140,4135,4140,110742
+20201103,1335,4140,4140,4135,4140,409023
+20201103,1336,4140,4145,4135,4145,1007705
+20201103,1337,4140,4145,4140,4145,69398
+20201103,1338,4145,4150,4140,4150,451101
+20201103,1339,4150,4150,4145,4145,879246
+20201103,1340,4145,4160,4145,4160,1463418
+20201103,1341,4155,4160,4150,4155,572864
+20201103,1342,4155,4155,4150,4150,142181
+20201103,1343,4155,4155,4150,4155,295537
+20201103,1344,4150,4165,4150,4160,1966116
+20201103,1345,4165,4165,4155,4160,1200498
+20201103,1346,4160,4165,4155,4155,1110651
+20201103,1347,4160,4165,4155,4160,672907
+20201103,1348,4160,4165,4155,4160,619776
+20201103,1349,4165,4165,4160,4165,181768
+20201103,1350,4160,4165,4160,4160,518368
+20201103,1351,4160,4160,4155,4155,239655
+20201103,1352,4155,4160,4155,4155,134261
+20201103,1353,4155,4165,4155,4160,847732
+20201103,1354,4160,4165,4160,4165,27908
+20201103,1355,4165,4170,4160,4170,953746
+20201103,1356,4170,4170,4165,4165,826750
+20201103,1357,4165,4170,4160,4160,532893
+20201103,1358,4165,4170,4160,4165,384099
+20201103,1359,4165,4170,4160,4165,305361
+20201103,1400,4165,4175,4165,4170,1273900
+20201103,1401,4170,4170,4160,4165,551738
+20201103,1402,4165,4170,4160,4170,353804
+20201103,1403,4170,4170,4160,4160,1228722
+20201103,1404,4160,4165,4155,4160,2229866
+20201103,1405,4155,4160,4155,4155,2385333
+20201103,1406,4155,4160,4150,4155,370657
+20201103,1407,4155,4155,4150,4155,340437
+20201103,1408,4150,4155,4150,4155,386855
+20201103,1409,4155,4160,4150,4155,578538
+20201103,1410,4155,4160,4150,4155,208885
+20201103,1411,4150,4155,4150,4155,314435
+20201103,1412,4155,4155,4140,4150,928883
+20201103,1413,4150,4150,4145,4150,40790
+20201103,1414,4145,4150,4145,4145,362368
+20201103,1415,4145,4150,4140,4145,207061
+20201103,1416,4145,4150,4145,4150,541057
+20201103,1417,4150,4150,4145,4145,239077
+20201103,1418,4150,4150,4145,4145,37405
+20201103,1419,4145,4150,4140,4145,374073
+20201103,1420,4145,4150,4140,4150,464513
+20201103,1421,4145,4150,4140,4140,70830
+20201103,1422,4145,4145,4140,4145,193327
+20201103,1423,4140,4145,4140,4140,215746
+20201103,1424,4140,4145,4135,4135,931257
+20201103,1425,4135,4140,4135,4140,709241
+20201103,1426,4140,4140,4130,4135,450330
+20201103,1427,4135,4135,4125,4130,500579
+20201103,1428,4125,4130,4125,4125,430182
+20201103,1429,4125,4130,4120,4125,570473
+20201103,1430,4125,4125,4120,4125,61783
+20201103,1431,4125,4125,4120,4125,67536
+20201103,1432,4125,4125,4115,4125,1517197
+20201103,1433,4125,4125,4120,4120,274839
+20201103,1434,4120,4125,4115,4125,959486
+20201103,1435,4125,4130,4125,4130,838907
+20201103,1436,4130,4135,4125,4135,398505
+20201103,1437,4135,4135,4125,4130,215049
+20201103,1438,4130,4135,4125,4135,262282
+20201103,1439,4135,4135,4130,4135,77937
+20201103,1440,4130,4135,4125,4130,759369
+20201103,1441,4130,4135,4125,4125,291372
+20201103,1442,4125,4130,4125,4130,222955
+20201103,1443,4130,4135,4130,4130,188302
+20201103,1444,4130,4135,4125,4135,129540
+20201103,1445,4130,4135,4130,4130,202082
+20201103,1446,4130,4135,4125,4135,864921
+20201103,1447,4130,4135,4125,4130,106202
+20201103,1448,4125,4135,4125,4130,740565
+20201103,1449,4125,4130,4125,4130,59628
+20201103,1450,4130,4135,4125,4130,290080
+20201103,1451,4130,4130,4125,4130,561075
+20201103,1452,4130,4130,4125,4130,692980
+20201103,1453,4130,4130,4125,4125,18783
+20201103,1454,4130,4135,4125,4130,554294
+20201103,1455,4130,4130,4125,4130,147567
+20201103,1456,4130,4130,4125,4125,53832
+20201103,1457,4125,4130,4115,4115,3746897
+20201103,1458,4115,4120,4110,4120,1408247
+20201103,1459,4120,4130,4115,4125,1653924
+20201103,1500,4125,4130,4120,4120,202805
+20201103,1501,4125,4130,4120,4125,498753
+20201103,1502,4130,4135,4125,4130,1145849
+20201103,1503,4130,4130,4120,4130,547220
+20201103,1504,4125,4130,4125,4125,32295
+20201103,1505,4130,4130,4125,4130,190242
+20201103,1506,4125,4130,4125,4130,325234
+20201103,1507,4125,4130,4125,4130,165348
+20201103,1508,4130,4135,4125,4130,584756
+20201103,1509,4130,4130,4125,4130,1421379
+20201103,1510,4125,4130,4120,4125,356658
+20201103,1511,4125,4130,4120,4125,399310
+20201103,1512,4125,4130,4120,4125,351433
+20201103,1513,4125,4125,4120,4125,178245
+20201103,1514,4120,4125,4120,4120,312045
+20201103,1515,4125,4125,4120,4125,56422
+20201103,1516,4120,4125,4115,4120,919808
+20201103,1517,4120,4120,4115,4120,135947
+20201103,1518,4115,4120,4115,4115,186051
+20201103,1519,4115,4120,4115,4120,124883
+20201103,1520,4115,4120,4115,4120,692524
+20201103,1530,4115,4115,4115,4115,2708733