init

resources/hts/252670_20201203.csv

@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20201203,1001,3060,3065,3060,3060,2720764
+20201203,1002,3060,3065,3050,3050,2338388
+20201203,1003,3045,3055,3045,3055,1191179
+20201203,1004,3055,3055,3050,3050,749107
+20201203,1005,3055,3065,3050,3060,1424955
+20201203,1006,3060,3065,3055,3065,523823
+20201203,1007,3065,3070,3065,3065,1626265
+20201203,1008,3070,3070,3060,3070,833427
+20201203,1009,3065,3075,3060,3075,1915046
+20201203,1010,3075,3080,3070,3075,1503374
+20201203,1011,3080,3080,3065,3070,2236130
+20201203,1012,3070,3080,3070,3080,767818
+20201203,1013,3080,3085,3075,3085,1156905
+20201203,1014,3085,3085,3080,3085,1597923
+20201203,1015,3085,3095,3085,3090,1206666
+20201203,1016,3090,3090,3080,3080,2129129
+20201203,1017,3085,3085,3080,3085,508301
+20201203,1018,3085,3090,3075,3080,1060258
+20201203,1019,3075,3085,3075,3080,686630
+20201203,1020,3080,3080,3070,3070,1353438
+20201203,1021,3070,3080,3070,3080,970876
+20201203,1022,3080,3080,3070,3070,879342
+20201203,1023,3070,3075,3065,3065,885776
+20201203,1024,3070,3070,3060,3065,1246355
+20201203,1025,3065,3065,3060,3065,653702
+20201203,1026,3060,3065,3055,3060,958388
+20201203,1027,3060,3065,3055,3065,234229
+20201203,1028,3065,3065,3055,3060,2072614
+20201203,1029,3060,3060,3050,3055,1045085
+20201203,1030,3055,3060,3050,3055,1061969
+20201203,1031,3055,3060,3050,3060,333381
+20201203,1032,3060,3060,3050,3055,1034240
+20201203,1033,3055,3065,3055,3060,1401896
+20201203,1034,3060,3065,3055,3060,536937
+20201203,1035,3060,3065,3055,3060,370064
+20201203,1036,3065,3065,3055,3065,471214
+20201203,1037,3065,3065,3060,3065,648501
+20201203,1038,3060,3065,3060,3065,36740
+20201203,1039,3060,3065,3055,3055,1314925
+20201203,1040,3055,3060,3050,3055,549792
+20201203,1041,3060,3060,3055,3060,117143
+20201203,1042,3060,3065,3055,3060,759444
+20201203,1043,3060,3065,3055,3060,160779
+20201203,1044,3060,3060,3055,3055,152752
+20201203,1045,3055,3060,3055,3060,443249
+20201203,1046,3055,3060,3055,3060,34098
+20201203,1047,3060,3060,3050,3055,587523
+20201203,1048,3050,3055,3050,3050,1827627
+20201203,1049,3050,3055,3045,3050,892177
+20201203,1050,3050,3050,3040,3045,1303899
+20201203,1051,3045,3050,3040,3045,668141
+20201203,1052,3045,3050,3040,3050,808356
+20201203,1053,3045,3050,3045,3050,130241
+20201203,1054,3050,3050,3045,3045,209337
+20201203,1055,3050,3055,3050,3050,1260073
+20201203,1056,3055,3055,3050,3055,180182
+20201203,1057,3055,3055,3050,3050,76183
+20201203,1058,3050,3060,3050,3055,1637506
+20201203,1059,3060,3060,3055,3060,147937
+20201203,1100,3060,3060,3055,3060,228972
+20201203,1101,3060,3065,3055,3060,871828
+20201203,1102,3065,3065,3060,3060,324115
+20201203,1103,3065,3065,3055,3055,223981
+20201203,1104,3060,3065,3060,3065,360298
+20201203,1105,3060,3065,3060,3065,1512516
+20201203,1106,3070,3070,3060,3065,279499
+20201203,1107,3070,3070,3065,3070,26490
+20201203,1108,3070,3070,3060,3070,438802
+20201203,1109,3070,3070,3065,3065,66741
+20201203,1110,3065,3070,3060,3065,662738
+20201203,1111,3070,3070,3065,3070,33671
+20201203,1112,3070,3070,3065,3065,30706
+20201203,1113,3070,3070,3065,3065,629131
+20201203,1114,3065,3065,3060,3065,76262
+20201203,1115,3065,3070,3065,3070,1036217
+20201203,1116,3070,3075,3065,3070,1739322
+20201203,1117,3070,3075,3065,3070,242901
+20201203,1118,3070,3075,3070,3075,67473
+20201203,1119,3070,3075,3065,3070,205957
+20201203,1120,3075,3075,3065,3070,145099
+20201203,1121,3070,3075,3070,3075,66861
+20201203,1122,3075,3075,3070,3075,301172
+20201203,1123,3075,3075,3070,3075,104483
+20201203,1124,3070,3075,3070,3075,186696
+20201203,1125,3075,3080,3070,3075,779956
+20201203,1126,3075,3075,3070,3070,126513
+20201203,1127,3075,3075,3065,3070,956917
+20201203,1128,3075,3075,3065,3070,263213
+20201203,1129,3070,3070,3065,3065,114287
+20201203,1130,3065,3070,3065,3065,336465
+20201203,1131,3070,3070,3065,3070,48394
+20201203,1132,3065,3075,3065,3075,436537
+20201203,1133,3070,3070,3065,3070,265659
+20201203,1134,3070,3070,3065,3070,19095
+20201203,1135,3070,3070,3065,3070,422739
+20201203,1136,3070,3070,3065,3070,33405
+20201203,1137,3070,3075,3070,3075,218636
+20201203,1138,3070,3075,3065,3070,285236
+20201203,1139,3070,3070,3065,3065,646629
+20201203,1140,3065,3070,3060,3065,27875
+20201203,1141,3065,3065,3060,3060,26437
+20201203,1142,3060,3065,3060,3065,583982
+20201203,1143,3065,3065,3060,3065,9635
+20201203,1144,3060,3065,3060,3060,555685
+20201203,1145,3060,3060,3055,3060,35461
+20201203,1146,3060,3060,3055,3055,71098
+20201203,1147,3060,3060,3055,3055,31825
+20201203,1148,3055,3060,3055,3060,493080
+20201203,1149,3060,3060,3055,3060,268150
+20201203,1150,3060,3060,3055,3060,67363
+20201203,1151,3060,3060,3055,3060,96331
+20201203,1152,3060,3060,3055,3060,59474
+20201203,1153,3060,3060,3055,3060,490840
+20201203,1154,3060,3065,3055,3065,116645
+20201203,1155,3065,3065,3060,3065,11534
+20201203,1156,3065,3065,3055,3060,681851
+20201203,1157,3060,3065,3060,3060,90372
+20201203,1158,3065,3065,3060,3060,91827
+20201203,1159,3065,3065,3060,3060,134889
+20201203,1200,3055,3065,3055,3065,78641
+20201203,1201,3065,3065,3060,3065,28374
+20201203,1202,3065,3065,3060,3065,23309
+20201203,1203,3065,3065,3060,3065,53508
+20201203,1204,3065,3065,3055,3065,376897
+20201203,1205,3060,3065,3055,3055,40758
+20201203,1206,3060,3060,3055,3055,31071
+20201203,1207,3060,3060,3055,3055,27410
+20201203,1208,3055,3060,3055,3055,75347
+20201203,1209,3055,3060,3055,3055,16672
+20201203,1210,3055,3060,3050,3055,785848
+20201203,1211,3055,3055,3050,3055,64487
+20201203,1212,3055,3055,3050,3050,96201
+20201203,1213,3050,3055,3050,3055,48989
+20201203,1214,3055,3055,3050,3050,29331
+20201203,1215,3055,3055,3050,3055,55007
+20201203,1216,3055,3055,3045,3045,1308717
+20201203,1217,3045,3050,3040,3045,1074167
+20201203,1218,3045,3050,3040,3045,1296222
+20201203,1219,3040,3045,3040,3045,663179
+20201203,1220,3045,3050,3040,3045,282577
+20201203,1221,3050,3050,3045,3050,54162
+20201203,1222,3050,3055,3045,3055,545227
+20201203,1223,3055,3060,3050,3055,1157236
+20201203,1224,3055,3060,3055,3055,170384
+20201203,1225,3060,3060,3055,3055,59247
+20201203,1226,3060,3060,3055,3055,29721
+20201203,1227,3060,3065,3055,3060,1360198
+20201203,1228,3065,3065,3060,3065,113751
+20201203,1229,3065,3065,3060,3060,66113
+20201203,1230,3060,3065,3060,3065,17859
+20201203,1231,3065,3065,3060,3065,457572
+20201203,1232,3065,3065,3060,3065,1437329
+20201203,1233,3065,3065,3060,3065,498532
+20201203,1234,3065,3070,3060,3065,161583
+20201203,1235,3060,3070,3060,3065,653624
+20201203,1236,3070,3070,3065,3070,102659
+20201203,1237,3070,3070,3065,3070,29642
+20201203,1238,3065,3075,3065,3070,1143864
+20201203,1239,3070,3070,3065,3070,138484
+20201203,1240,3070,3070,3065,3070,52429
+20201203,1241,3070,3070,3065,3065,133457
+20201203,1242,3065,3070,3060,3065,380014
+20201203,1243,3065,3065,3060,3065,702792
+20201203,1244,3065,3070,3060,3070,354045
+20201203,1245,3070,3070,3065,3070,130475
+20201203,1246,3070,3070,3060,3065,243641
+20201203,1247,3060,3070,3060,3070,231914
+20201203,1248,3070,3070,3065,3070,597093
+20201203,1249,3070,3075,3070,3075,263189
+20201203,1250,3075,3075,3070,3075,377523
+20201203,1251,3075,3080,3070,3075,771699
+20201203,1252,3075,3080,3075,3080,436655
+20201203,1253,3080,3080,3075,3080,143748
+20201203,1254,3080,3080,3075,3080,750396
+20201203,1255,3080,3080,3075,3075,348259
+20201203,1256,3075,3080,3075,3075,339074
+20201203,1257,3080,3080,3070,3070,457547
+20201203,1258,3075,3075,3070,3075,124842
+20201203,1259,3070,3075,3070,3070,212666
+20201203,1300,3070,3075,3070,3070,683436
+20201203,1301,3065,3070,3065,3065,46593
+20201203,1302,3065,3075,3065,3070,416962
+20201203,1303,3070,3075,3065,3075,292139
+20201203,1304,3075,3075,3070,3070,12589
+20201203,1305,3075,3075,3070,3070,26501
+20201203,1306,3075,3075,3070,3075,29891
+20201203,1307,3075,3080,3070,3075,779024
+20201203,1308,3080,3080,3070,3080,916997
+20201203,1309,3080,3080,3075,3075,904305
+20201203,1310,3075,3080,3070,3075,166306
+20201203,1311,3080,3080,3075,3080,67201
+20201203,1312,3075,3080,3075,3080,30216
+20201203,1313,3075,3080,3070,3075,480141
+20201203,1314,3075,3075,3070,3070,77763
+20201203,1315,3075,3075,3065,3070,1124291
+20201203,1316,3070,3075,3070,3075,47671
+20201203,1317,3075,3075,3070,3075,31391
+20201203,1318,3070,3080,3070,3075,456983
+20201203,1319,3080,3080,3075,3080,34712
+20201203,1320,3080,3085,3075,3080,967045
+20201203,1321,3080,3085,3075,3080,284143
+20201203,1322,3085,3085,3080,3085,257612
+20201203,1323,3085,3090,3080,3090,525425
+20201203,1324,3090,3090,3080,3090,160033
+20201203,1325,3090,3095,3085,3090,904013
+20201203,1326,3095,3095,3085,3090,321490
+20201203,1327,3090,3090,3080,3085,335293
+20201203,1328,3085,3085,3075,3080,533109
+20201203,1329,3080,3085,3080,3080,293433
+20201203,1330,3085,3085,3075,3080,177762
+20201203,1331,3080,3080,3075,3075,1155238
+20201203,1332,3075,3080,3075,3080,140054
+20201203,1333,3080,3085,3075,3085,894650
+20201203,1334,3085,3085,3080,3080,526606
+20201203,1335,3080,3085,3080,3085,181471
+20201203,1336,3085,3085,3075,3075,329071
+20201203,1337,3080,3085,3075,3085,372499
+20201203,1338,3080,3085,3080,3085,25471
+20201203,1339,3080,3090,3080,3085,586445
+20201203,1340,3085,3085,3080,3080,62843
+20201203,1341,3080,3085,3080,3085,229791
+20201203,1342,3085,3090,3085,3090,295973
+20201203,1343,3090,3090,3085,3085,63547
+20201203,1344,3085,3090,3080,3085,289793
+20201203,1345,3085,3085,3075,3080,1076681
+20201203,1346,3080,3080,3075,3080,46571
+20201203,1347,3080,3080,3075,3080,37216
+20201203,1348,3080,3080,3075,3075,40253
+20201203,1349,3075,3085,3075,3085,218483
+20201203,1350,3080,3085,3080,3085,245056
+20201203,1351,3085,3085,3075,3080,90339
+20201203,1352,3080,3080,3075,3080,68978
+20201203,1353,3080,3080,3075,3080,249393
+20201203,1354,3080,3080,3075,3080,78269
+20201203,1355,3080,3080,3075,3075,610326
+20201203,1356,3075,3075,3070,3075,895928
+20201203,1357,3075,3075,3070,3075,34869
+20201203,1358,3070,3075,3070,3075,57501
+20201203,1359,3075,3080,3070,3070,411068
+20201203,1400,3075,3075,3065,3065,838983
+20201203,1401,3070,3070,3065,3070,44355
+20201203,1402,3070,3070,3060,3065,735779
+20201203,1403,3065,3070,3060,3065,226515
+20201203,1404,3065,3070,3060,3065,356952
+20201203,1405,3070,3070,3065,3070,72785
+20201203,1406,3065,3070,3065,3070,14411
+20201203,1407,3070,3070,3065,3070,51059
+20201203,1408,3065,3070,3065,3070,5786
+20201203,1409,3070,3070,3060,3060,753813
+20201203,1410,3065,3065,3060,3065,128321
+20201203,1411,3065,3065,3060,3060,52092
+20201203,1412,3065,3065,3060,3060,24965
+20201203,1413,3065,3065,3060,3065,31794
+20201203,1414,3060,3070,3060,3070,504647
+20201203,1415,3065,3065,3060,3065,503996
+20201203,1416,3065,3070,3060,3065,287314
+20201203,1417,3065,3065,3060,3065,140032
+20201203,1418,3060,3065,3060,3065,65185
+20201203,1419,3060,3065,3055,3055,1881159
+20201203,1420,3060,3060,3055,3060,63040
+20201203,1421,3060,3060,3055,3060,97396
+20201203,1422,3060,3060,3055,3055,136400
+20201203,1423,3060,3060,3055,3055,319715
+20201203,1424,3055,3060,3050,3055,774462
+20201203,1425,3055,3060,3050,3055,395329
+20201203,1426,3060,3060,3055,3060,166995
+20201203,1427,3055,3060,3050,3055,176726
+20201203,1428,3055,3060,3055,3060,49829
+20201203,1429,3060,3065,3055,3055,962731
+20201203,1430,3060,3065,3055,3060,166679
+20201203,1431,3060,3060,3055,3060,15303
+20201203,1432,3060,3060,3050,3055,639157
+20201203,1433,3055,3060,3055,3055,603795
+20201203,1434,3055,3060,3050,3060,130485
+20201203,1435,3060,3060,3050,3055,138190
+20201203,1436,3055,3060,3055,3055,8969
+20201203,1437,3060,3060,3055,3060,10349
+20201203,1438,3055,3055,3050,3050,667307
+20201203,1439,3050,3055,3045,3045,1006470
+20201203,1440,3050,3050,3045,3050,94989
+20201203,1441,3050,3050,3045,3050,85375
+20201203,1442,3050,3055,3045,3050,926551
+20201203,1443,3050,3055,3045,3045,369120
+20201203,1444,3045,3050,3045,3050,113731
+20201203,1445,3050,3050,3045,3045,34059
+20201203,1446,3050,3050,3045,3050,235225
+20201203,1447,3050,3050,3045,3045,122608
+20201203,1448,3050,3050,3045,3050,61734
+20201203,1449,3050,3050,3045,3050,38193
+20201203,1450,3050,3050,3045,3045,99958
+20201203,1451,3050,3050,3045,3050,98180
+20201203,1452,3045,3050,3045,3050,46219
+20201203,1453,3050,3050,3040,3045,1918250
+20201203,1454,3040,3050,3040,3050,930513
+20201203,1455,3050,3050,3045,3050,34564
+20201203,1456,3050,3050,3045,3050,709673
+20201203,1457,3050,3050,3045,3045,56686
+20201203,1458,3050,3050,3045,3045,29465
+20201203,1459,3045,3050,3045,3045,26452
+20201203,1500,3050,3050,3045,3045,147686
+20201203,1501,3050,3050,3040,3045,826490
+20201203,1502,3050,3050,3045,3050,66719
+20201203,1503,3050,3055,3045,3055,1448419
+20201203,1504,3055,3055,3050,3055,87050
+20201203,1505,3050,3060,3050,3055,1203338
+20201203,1506,3055,3055,3050,3055,145863
+20201203,1507,3055,3055,3050,3050,12144
+20201203,1508,3055,3055,3050,3055,68739
+20201203,1509,3050,3055,3050,3050,290394
+20201203,1510,3055,3055,3050,3050,19377
+20201203,1511,3055,3055,3050,3055,6754
+20201203,1512,3055,3055,3050,3050,544915
+20201203,1513,3050,3055,3045,3050,756136
+20201203,1514,3045,3055,3045,3050,182713
+20201203,1515,3050,3055,3045,3050,403287
+20201203,1516,3050,3050,3045,3050,265233
+20201203,1517,3050,3050,3045,3050,96532
+20201203,1518,3050,3050,3040,3040,931981
+20201203,1519,3040,3045,3040,3040,1289036
+20201203,1520,3045,3045,3035,3035,634558
+20201203,1521,3040,3040,3035,3040,190777
+20201203,1522,3040,3045,3035,3045,704472
+20201203,1523,3040,3045,3040,3045,57374
+20201203,1524,3040,3045,3035,3045,441789
+20201203,1525,3045,3045,3040,3045,122366
+20201203,1526,3045,3045,3040,3045,23985
+20201203,1527,3045,3045,3040,3045,56065
+20201203,1528,3040,3045,3040,3045,156249
+20201203,1529,3045,3050,3040,3045,997535
+20201203,1530,3045,3050,3040,3045,564039
+20201203,1531,3045,3045,3040,3040,683084
+20201203,1532,3040,3045,3040,3040,19747
+20201203,1533,3040,3050,3040,3050,868279
+20201203,1534,3050,3050,3045,3050,36654
+20201203,1535,3050,3055,3050,3055,760879
+20201203,1536,3055,3055,3050,3050,342086
+20201203,1537,3050,3055,3045,3055,478143
+20201203,1538,3050,3055,3050,3055,4208
+20201203,1539,3055,3055,3050,3050,14113
+20201203,1540,3055,3055,3050,3055,9659
+20201203,1541,3055,3055,3045,3050,366608
+20201203,1542,3050,3050,3045,3050,114512
+20201203,1543,3050,3055,3045,3055,347577
+20201203,1544,3055,3055,3045,3050,70569
+20201203,1545,3050,3050,3045,3050,111816
+20201203,1546,3055,3055,3045,3050,68846
+20201203,1547,3050,3050,3045,3045,405504
+20201203,1548,3045,3050,3045,3045,40988
+20201203,1549,3050,3050,3045,3045,306631
+20201203,1550,3045,3050,3040,3045,349532
+20201203,1551,3045,3045,3040,3045,330052
+20201203,1552,3045,3045,3040,3045,57075
+20201203,1553,3045,3050,3040,3050,220897
+20201203,1554,3050,3050,3040,3045,90063
+20201203,1555,3045,3050,3040,3045,132603
+20201203,1556,3050,3050,3045,3050,4483
+20201203,1557,3050,3050,3045,3050,15627
+20201203,1558,3050,3050,3045,3050,30197
+20201203,1559,3050,3050,3045,3050,65243
+20201203,1600,3050,3050,3040,3050,450900
+20201203,1601,3050,3050,3045,3045,36697
+20201203,1602,3045,3050,3045,3045,80155
+20201203,1603,3050,3050,3045,3050,873859
+20201203,1604,3045,3050,3045,3045,20969
+20201203,1605,3045,3050,3045,3045,35934
+20201203,1606,3050,3050,3040,3045,902480
+20201203,1607,3045,3050,3045,3050,27611
+20201203,1608,3050,3050,3045,3045,37483
+20201203,1609,3045,3050,3045,3045,33818
+20201203,1610,3045,3050,3040,3045,561676
+20201203,1611,3045,3045,3040,3040,832780
+20201203,1612,3045,3045,3040,3045,49375
+20201203,1613,3045,3045,3040,3040,90653
+20201203,1614,3045,3045,3040,3040,23984
+20201203,1615,3045,3045,3040,3045,162421
+20201203,1616,3045,3045,3040,3045,635487
+20201203,1617,3045,3045,3040,3045,245233
+20201203,1618,3045,3045,3040,3045,603028
+20201203,1619,3045,3045,3040,3045,83860
+20201203,1620,3045,3045,3040,3045,554910
+20201203,1630,3040,3040,3040,3040,2166651