init

resources/hts/252670_20201007.csv

@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20201007,0901,4130,4140,4130,4140,3274210
+20201007,0902,4135,4145,4130,4135,2610396
+20201007,0903,4140,4145,4135,4140,1322679
+20201007,0904,4140,4145,4130,4130,1595406
+20201007,0905,4135,4140,4125,4130,1820054
+20201007,0906,4130,4140,4130,4135,747808
+20201007,0907,4135,4140,4125,4130,811485
+20201007,0908,4130,4135,4125,4125,870449
+20201007,0909,4125,4130,4115,4120,1715563
+20201007,0910,4120,4125,4120,4125,181775
+20201007,0911,4120,4135,4120,4125,797892
+20201007,0912,4130,4130,4125,4130,185315
+20201007,0913,4125,4130,4120,4120,727483
+20201007,0914,4120,4130,4120,4125,365218
+20201007,0915,4125,4130,4120,4130,156378
+20201007,0916,4130,4135,4125,4135,946590
+20201007,0917,4130,4135,4130,4135,382374
+20201007,0918,4135,4135,4125,4130,734422
+20201007,0919,4130,4140,4130,4130,1437773
+20201007,0920,4135,4135,4125,4130,1086850
+20201007,0921,4130,4135,4125,4130,314916
+20201007,0922,4130,4135,4120,4125,1286500
+20201007,0923,4130,4130,4120,4125,181415
+20201007,0924,4120,4130,4120,4125,684504
+20201007,0925,4125,4125,4120,4125,107083
+20201007,0926,4125,4125,4120,4125,233118
+20201007,0927,4125,4125,4115,4125,1385027
+20201007,0928,4120,4125,4115,4120,472634
+20201007,0929,4125,4125,4120,4125,63343
+20201007,0930,4125,4125,4120,4125,126323
+20201007,0931,4120,4125,4120,4120,469685
+20201007,0932,4120,4130,4120,4130,972186
+20201007,0933,4130,4135,4125,4130,1857722
+20201007,0934,4130,4130,4120,4130,479589
+20201007,0935,4125,4130,4125,4125,35562
+20201007,0936,4130,4135,4125,4130,1075935
+20201007,0937,4130,4135,4125,4125,354976
+20201007,0938,4125,4135,4125,4135,160949
+20201007,0939,4135,4145,4130,4135,2909364
+20201007,0940,4135,4140,4135,4135,169567
+20201007,0941,4135,4140,4130,4130,1045024
+20201007,0942,4130,4135,4125,4135,387560
+20201007,0943,4135,4135,4125,4130,274314
+20201007,0944,4135,4135,4125,4130,93681
+20201007,0945,4130,4130,4125,4130,27498
+20201007,0946,4125,4130,4120,4120,945809
+20201007,0947,4120,4125,4120,4125,169048
+20201007,0948,4125,4125,4120,4125,76702
+20201007,0949,4120,4125,4120,4125,59957
+20201007,0950,4120,4130,4120,4125,623855
+20201007,0951,4125,4125,4120,4120,11182
+20201007,0952,4125,4125,4120,4125,60445
+20201007,0953,4125,4125,4120,4120,1185085
+20201007,0954,4120,4125,4115,4120,506644
+20201007,0955,4120,4125,4115,4115,192594
+20201007,0956,4120,4120,4110,4110,1756450
+20201007,0957,4110,4115,4110,4115,218702
+20201007,0958,4110,4115,4110,4115,57941
+20201007,0959,4110,4115,4110,4115,67065
+20201007,1000,4115,4115,4110,4110,80280
+20201007,1001,4110,4125,4110,4120,1299207
+20201007,1002,4120,4125,4115,4120,503286
+20201007,1003,4120,4125,4120,4120,356468
+20201007,1004,4125,4125,4115,4115,950603
+20201007,1005,4115,4120,4110,4115,352463
+20201007,1006,4115,4115,4105,4110,982286
+20201007,1007,4110,4110,4105,4105,645999
+20201007,1008,4105,4110,4100,4105,685505
+20201007,1009,4105,4110,4100,4100,514981
+20201007,1010,4100,4105,4100,4105,629103
+20201007,1011,4105,4105,4100,4105,127866
+20201007,1012,4100,4105,4100,4105,38129
+20201007,1013,4105,4105,4095,4100,1607240
+20201007,1014,4100,4105,4095,4100,148036
+20201007,1015,4100,4100,4090,4100,755577
+20201007,1016,4100,4100,4090,4090,272097
+20201007,1017,4095,4100,4090,4095,473750
+20201007,1018,4095,4095,4090,4095,196782
+20201007,1019,4095,4095,4085,4095,921485
+20201007,1020,4090,4095,4090,4090,590550
+20201007,1021,4090,4095,4085,4095,471002
+20201007,1022,4090,4095,4085,4095,513916
+20201007,1023,4090,4095,4085,4090,426132
+20201007,1024,4090,4090,4085,4090,84181
+20201007,1025,4085,4095,4085,4090,458114
+20201007,1026,4090,4095,4085,4090,224939
+20201007,1027,4090,4095,4090,4095,425757
+20201007,1028,4095,4095,4085,4090,392744
+20201007,1029,4090,4090,4080,4085,1170841
+20201007,1030,4085,4090,4080,4090,259107
+20201007,1031,4090,4090,4085,4090,196576
+20201007,1032,4090,4095,4085,4095,716502
+20201007,1033,4095,4095,4090,4095,61428
+20201007,1034,4090,4095,4090,4095,164609
+20201007,1035,4095,4100,4090,4095,810725
+20201007,1036,4095,4100,4090,4095,319259
+20201007,1037,4095,4100,4095,4095,67915
+20201007,1038,4100,4100,4095,4100,372094
+20201007,1039,4100,4100,4095,4100,88639
+20201007,1040,4100,4100,4090,4095,199287
+20201007,1041,4095,4100,4095,4095,339604
+20201007,1042,4095,4095,4090,4095,27231
+20201007,1043,4090,4095,4090,4095,32043
+20201007,1044,4095,4095,4090,4095,61029
+20201007,1045,4090,4095,4090,4095,54719
+20201007,1046,4095,4095,4085,4090,646249
+20201007,1047,4090,4090,4080,4085,356280
+20201007,1048,4085,4090,4080,4085,327741
+20201007,1049,4085,4085,4080,4085,600967
+20201007,1050,4085,4085,4075,4080,1117935
+20201007,1051,4075,4080,4075,4080,256231
+20201007,1052,4080,4080,4075,4075,1135709
+20201007,1053,4075,4080,4070,4070,860966
+20201007,1054,4070,4075,4070,4075,231980
+20201007,1055,4075,4075,4065,4070,765475
+20201007,1056,4070,4070,4065,4065,302979
+20201007,1057,4070,4070,4060,4060,1046883
+20201007,1058,4065,4065,4055,4060,1334122
+20201007,1059,4060,4065,4055,4060,1011602
+20201007,1100,4055,4065,4055,4060,251424
+20201007,1101,4060,4065,4055,4060,460689
+20201007,1102,4060,4060,4050,4055,571504
+20201007,1103,4055,4055,4050,4055,1050892
+20201007,1104,4055,4065,4050,4065,228264
+20201007,1105,4065,4065,4055,4060,366416
+20201007,1106,4065,4065,4060,4060,245610
+20201007,1107,4065,4065,4060,4065,59141
+20201007,1108,4065,4065,4060,4060,41757
+20201007,1109,4065,4065,4055,4060,686470
+20201007,1110,4060,4060,4055,4060,40584
+20201007,1111,4060,4065,4055,4060,298194
+20201007,1112,4060,4065,4055,4055,274773
+20201007,1113,4060,4065,4060,4065,78406
+20201007,1114,4060,4065,4060,4065,543556
+20201007,1115,4065,4065,4055,4060,460747
+20201007,1116,4060,4065,4060,4065,224249
+20201007,1117,4065,4065,4060,4060,79085
+20201007,1118,4060,4065,4060,4065,21767
+20201007,1119,4065,4065,4050,4055,1883532
+20201007,1120,4055,4055,4050,4050,263648
+20201007,1121,4055,4060,4055,4060,658894
+20201007,1122,4060,4060,4055,4060,49966
+20201007,1123,4060,4060,4055,4060,88269
+20201007,1124,4060,4060,4055,4060,29595
+20201007,1125,4060,4065,4055,4060,266732
+20201007,1126,4060,4060,4055,4060,272018
+20201007,1127,4060,4060,4055,4060,187463
+20201007,1128,4060,4060,4055,4060,43730
+20201007,1129,4060,4065,4055,4060,186027
+20201007,1130,4060,4065,4055,4060,205066
+20201007,1131,4060,4060,4055,4060,58007
+20201007,1132,4060,4065,4060,4065,204497
+20201007,1133,4065,4065,4060,4065,72306
+20201007,1134,4065,4070,4060,4070,951757
+20201007,1135,4065,4065,4060,4065,136170
+20201007,1136,4065,4065,4060,4065,17374
+20201007,1137,4065,4070,4060,4070,165711
+20201007,1138,4070,4070,4060,4060,202124
+20201007,1139,4065,4070,4065,4070,211206
+20201007,1140,4070,4070,4065,4065,1239218
+20201007,1141,4065,4070,4060,4065,925070
+20201007,1142,4065,4070,4065,4070,529238
+20201007,1143,4070,4070,4065,4070,251816
+20201007,1144,4070,4070,4065,4065,8726
+20201007,1145,4070,4070,4065,4065,525467
+20201007,1146,4070,4070,4065,4065,523070
+20201007,1147,4065,4065,4060,4065,158415
+20201007,1148,4065,4070,4060,4065,125597
+20201007,1149,4065,4070,4065,4070,326848
+20201007,1150,4065,4070,4060,4060,109053
+20201007,1151,4060,4065,4055,4060,705473
+20201007,1152,4055,4060,4055,4055,45968
+20201007,1153,4055,4060,4055,4055,162703
+20201007,1154,4060,4060,4055,4060,44770
+20201007,1155,4060,4060,4055,4060,79981
+20201007,1156,4060,4060,4055,4055,857590
+20201007,1157,4055,4060,4050,4055,330924
+20201007,1158,4055,4060,4055,4055,450472
+20201007,1159,4060,4060,4055,4060,14854
+20201007,1200,4060,4065,4055,4065,299321
+20201007,1201,4065,4065,4060,4065,52899
+20201007,1202,4065,4065,4055,4060,277078
+20201007,1203,4060,4065,4055,4060,86588
+20201007,1204,4060,4060,4055,4060,16863
+20201007,1205,4060,4060,4055,4060,8836
+20201007,1206,4060,4060,4055,4060,35351
+20201007,1207,4055,4060,4055,4060,16141
+20201007,1208,4055,4060,4055,4060,13581
+20201007,1209,4060,4060,4055,4055,220341
+20201007,1210,4060,4060,4055,4060,7119
+20201007,1211,4055,4065,4055,4065,209652
+20201007,1212,4065,4065,4060,4065,561369
+20201007,1213,4065,4070,4065,4065,366172
+20201007,1214,4070,4070,4065,4065,110261
+20201007,1215,4065,4065,4060,4065,206957
+20201007,1216,4065,4065,4065,4065,411040
+20201007,1217,4070,4070,4065,4065,163208
+20201007,1218,4065,4070,4065,4070,256197
+20201007,1219,4070,4075,4070,4075,690009
+20201007,1220,4070,4075,4070,4075,189275
+20201007,1221,4075,4075,4070,4075,225273
+20201007,1222,4075,4080,4070,4075,602760
+20201007,1223,4075,4080,4070,4080,332665
+20201007,1224,4080,4080,4070,4075,330929
+20201007,1225,4075,4080,4075,4080,321134
+20201007,1226,4075,4080,4070,4075,377901
+20201007,1227,4075,4075,4070,4070,69394
+20201007,1228,4070,4075,4065,4070,442149
+20201007,1229,4075,4075,4065,4065,154085
+20201007,1230,4065,4070,4065,4065,32777
+20201007,1231,4065,4070,4060,4070,693614
+20201007,1232,4070,4070,4060,4065,82751
+20201007,1233,4065,4070,4060,4065,272655
+20201007,1234,4065,4065,4055,4060,286698
+20201007,1235,4060,4065,4055,4060,499619
+20201007,1236,4060,4060,4055,4060,221641
+20201007,1237,4060,4065,4055,4065,172891
+20201007,1238,4060,4065,4055,4060,204814
+20201007,1239,4060,4065,4055,4060,377364
+20201007,1240,4060,4065,4055,4060,221809
+20201007,1241,4060,4060,4055,4060,38535
+20201007,1242,4060,4065,4060,4065,217747
+20201007,1243,4060,4065,4055,4060,371462
+20201007,1244,4060,4060,4055,4060,14048
+20201007,1245,4060,4060,4055,4060,15001
+20201007,1246,4055,4060,4055,4055,1103236
+20201007,1247,4055,4055,4050,4055,90333
+20201007,1248,4055,4060,4050,4055,640989
+20201007,1249,4060,4060,4050,4055,568125
+20201007,1250,4055,4055,4045,4045,1342413
+20201007,1251,4045,4050,4040,4045,1644297
+20201007,1252,4045,4045,4040,4045,79758
+20201007,1253,4040,4050,4040,4050,1775545
+20201007,1254,4050,4050,4045,4050,989436
+20201007,1255,4045,4050,4040,4050,265728
+20201007,1256,4050,4050,4045,4045,57863
+20201007,1257,4050,4050,4045,4050,61037
+20201007,1258,4050,4050,4045,4050,76590
+20201007,1259,4050,4050,4045,4050,28209
+20201007,1300,4050,4050,4045,4050,23083
+20201007,1301,4050,4050,4045,4050,602205
+20201007,1302,4050,4050,4045,4045,466611
+20201007,1303,4045,4050,4040,4050,279013
+20201007,1304,4050,4050,4045,4050,75289
+20201007,1305,4050,4055,4045,4055,641053
+20201007,1306,4055,4060,4050,4060,587742
+20201007,1307,4055,4060,4050,4055,301671
+20201007,1308,4055,4055,4050,4055,41524
+20201007,1309,4055,4055,4050,4055,4750
+20201007,1310,4050,4055,4050,4055,20642
+20201007,1311,4055,4055,4050,4055,228290
+20201007,1312,4055,4060,4055,4055,55282
+20201007,1313,4055,4055,4050,4055,20776
+20201007,1314,4055,4055,4050,4055,14886
+20201007,1315,4055,4055,4050,4055,78028
+20201007,1316,4055,4055,4050,4050,19998
+20201007,1317,4050,4055,4050,4055,21027
+20201007,1318,4055,4055,4050,4055,24249
+20201007,1319,4055,4055,4045,4050,291686
+20201007,1320,4050,4050,4045,4050,39394
+20201007,1321,4050,4050,4045,4050,51339
+20201007,1322,4050,4050,4040,4045,814003
+20201007,1323,4045,4045,4040,4045,58755
+20201007,1324,4045,4045,4040,4045,70712
+20201007,1325,4045,4050,4045,4045,321786
+20201007,1326,4045,4045,4040,4045,92386
+20201007,1327,4045,4045,4040,4045,205115
+20201007,1328,4045,4045,4035,4040,1864071
+20201007,1329,4040,4040,4035,4040,400501
+20201007,1330,4040,4040,4035,4040,131013
+20201007,1331,4040,4045,4035,4045,548663
+20201007,1332,4045,4045,4035,4040,320152
+20201007,1333,4045,4045,4040,4045,83045
+20201007,1334,4045,4045,4040,4040,851630
+20201007,1335,4040,4045,4040,4040,642922
+20201007,1336,4040,4040,4035,4040,413222
+20201007,1337,4040,4040,4035,4035,128492
+20201007,1338,4040,4040,4030,4035,873233
+20201007,1339,4035,4035,4030,4035,169463
+20201007,1340,4035,4040,4030,4035,776643
+20201007,1341,4035,4040,4030,4035,390101
+20201007,1342,4035,4035,4030,4035,1153880
+20201007,1343,4030,4035,4020,4025,2584109
+20201007,1344,4025,4025,4020,4025,171925
+20201007,1345,4020,4025,4020,4025,210735
+20201007,1346,4025,4025,4015,4020,1039686
+20201007,1347,4020,4020,4015,4015,133963
+20201007,1348,4020,4020,4015,4015,601184
+20201007,1349,4015,4020,4015,4020,561699
+20201007,1350,4020,4025,4015,4025,486867
+20201007,1351,4025,4025,4020,4020,1075807
+20201007,1352,4020,4020,4015,4020,459986
+20201007,1353,4020,4025,4015,4025,1259143
+20201007,1354,4025,4025,4020,4025,30147
+20201007,1355,4025,4025,4020,4025,750703
+20201007,1356,4025,4025,4020,4025,125149
+20201007,1357,4025,4025,4020,4025,82189
+20201007,1358,4025,4025,4020,4020,784610
+20201007,1359,4020,4025,4015,4020,200054
+20201007,1400,4020,4025,4020,4025,120435
+20201007,1401,4025,4025,4015,4025,410074
+20201007,1402,4025,4025,4020,4020,32668
+20201007,1403,4020,4030,4020,4025,228261
+20201007,1404,4025,4025,4020,4025,285382
+20201007,1405,4025,4025,4020,4025,22301
+20201007,1406,4025,4030,4025,4030,263247
+20201007,1407,4030,4030,4020,4030,682736
+20201007,1408,4025,4030,4020,4025,106587
+20201007,1409,4025,4025,4020,4020,719796
+20201007,1410,4025,4025,4015,4020,299871
+20201007,1411,4020,4025,4020,4025,45614
+20201007,1412,4025,4025,4015,4020,107311
+20201007,1413,4020,4025,4015,4020,109294
+20201007,1414,4020,4025,4020,4025,210295
+20201007,1415,4025,4025,4015,4020,100613
+20201007,1416,4020,4025,4015,4020,263518
+20201007,1417,4020,4025,4015,4020,99824
+20201007,1418,4025,4025,4020,4020,244019
+20201007,1419,4020,4025,4020,4020,71257
+20201007,1420,4020,4025,4020,4025,127600
+20201007,1421,4020,4025,4020,4025,33436
+20201007,1422,4025,4025,4020,4025,367909
+20201007,1423,4030,4030,4020,4025,78665
+20201007,1424,4025,4025,4020,4025,77927
+20201007,1425,4025,4025,4020,4025,38334
+20201007,1426,4025,4030,4025,4030,190761
+20201007,1427,4030,4030,4025,4030,243531
+20201007,1428,4025,4030,4020,4020,82122
+20201007,1429,4020,4025,4020,4025,15736
+20201007,1430,4025,4025,4020,4025,133282
+20201007,1431,4025,4025,4020,4025,49576
+20201007,1432,4025,4030,4020,4025,67154
+20201007,1433,4025,4030,4025,4025,119856
+20201007,1434,4020,4025,4020,4020,84821
+20201007,1435,4025,4025,4020,4025,50765
+20201007,1436,4020,4025,4020,4025,39154
+20201007,1437,4025,4025,4015,4020,1614233
+20201007,1438,4020,4020,4010,4010,1013870
+20201007,1439,4015,4015,4010,4010,200438
+20201007,1440,4010,4015,4010,4015,134689
+20201007,1441,4015,4015,4005,4005,1246339
+20201007,1442,4010,4010,4005,4010,977437
+20201007,1443,4010,4010,4005,4010,478031
+20201007,1444,4010,4010,4000,4005,916897
+20201007,1445,4005,4010,4000,4005,412074
+20201007,1446,4005,4005,3995,4000,2228711
+20201007,1447,4000,4005,3995,4000,580908
+20201007,1448,4000,4005,4000,4000,226899
+20201007,1449,4000,4005,4000,4005,586926
+20201007,1450,4005,4005,4000,4005,63523
+20201007,1451,4005,4010,4000,4005,684923
+20201007,1452,4005,4010,4005,4010,360233
+20201007,1453,4010,4010,4005,4005,39931
+20201007,1454,4010,4010,4005,4010,21599
+20201007,1455,4010,4010,4005,4005,28426
+20201007,1456,4010,4010,4005,4010,850927
+20201007,1457,4010,4015,4005,4015,605263
+20201007,1458,4015,4015,4010,4010,162214
+20201007,1459,4015,4015,4005,4010,368103
+20201007,1500,4010,4015,4010,4010,144025
+20201007,1501,4010,4015,4005,4010,177220
+20201007,1502,4005,4015,4005,4010,162836
+20201007,1503,4010,4015,4005,4010,281874
+20201007,1504,4010,4015,4010,4010,71861
+20201007,1505,4010,4010,4005,4010,333300
+20201007,1506,4010,4010,4005,4010,50848
+20201007,1507,4010,4010,4005,4010,32414
+20201007,1508,4010,4010,4005,4010,323351
+20201007,1509,4010,4010,4005,4010,103963
+20201007,1510,4010,4015,4005,4010,822946
+20201007,1511,4010,4015,4010,4015,63053
+20201007,1512,4015,4015,4010,4015,38928
+20201007,1513,4015,4015,4010,4015,57087
+20201007,1514,4010,4015,4010,4010,43726
+20201007,1515,4010,4015,4005,4010,733240
+20201007,1516,4010,4010,4000,4005,1293825
+20201007,1517,4005,4010,4000,4005,338110
+20201007,1518,4005,4005,4000,4000,578460
+20201007,1519,4000,4005,4000,4005,144126
+20201007,1520,4005,4005,4000,4000,1385513
+20201007,1530,3995,3995,3995,3995,2293494