init

resources/hts/252670_20201015.csv

@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20201015,0901,4040,4050,4040,4045,1978084
+20201015,0902,4050,4060,4035,4050,2933545
+20201015,0903,4045,4055,4040,4045,946816
+20201015,0904,4050,4070,4045,4070,1921596
+20201015,0905,4065,4070,4050,4060,1003802
+20201015,0906,4060,4065,4055,4060,625064
+20201015,0907,4060,4070,4055,4065,1091957
+20201015,0908,4065,4070,4060,4065,685667
+20201015,0909,4065,4065,4055,4060,825115
+20201015,0910,4060,4065,4050,4055,1137161
+20201015,0911,4055,4065,4050,4060,805961
+20201015,0912,4055,4060,4050,4055,1654322
+20201015,0913,4055,4060,4050,4050,190840
+20201015,0914,4050,4055,4045,4050,847074
+20201015,0915,4050,4055,4045,4055,496459
+20201015,0916,4050,4065,4045,4060,1040291
+20201015,0917,4060,4065,4050,4055,1864488
+20201015,0918,4055,4060,4050,4060,286877
+20201015,0919,4055,4060,4045,4050,1119392
+20201015,0920,4050,4060,4045,4060,962464
+20201015,0921,4060,4065,4055,4060,1145014
+20201015,0922,4060,4065,4060,4060,148564
+20201015,0923,4060,4070,4060,4070,1465094
+20201015,0924,4065,4070,4060,4070,770989
+20201015,0925,4070,4080,4065,4075,1522624
+20201015,0926,4075,4080,4065,4070,696542
+20201015,0927,4070,4075,4065,4070,413388
+20201015,0928,4065,4070,4060,4065,647210
+20201015,0929,4070,4075,4065,4070,784704
+20201015,0930,4070,4075,4065,4075,486587
+20201015,0931,4075,4075,4065,4070,490686
+20201015,0932,4065,4080,4065,4075,1056081
+20201015,0933,4080,4085,4075,4085,685129
+20201015,0934,4085,4090,4080,4085,1298898
+20201015,0935,4085,4090,4075,4085,544184
+20201015,0936,4080,4090,4075,4075,969521
+20201015,0937,4075,4080,4070,4075,646204
+20201015,0938,4070,4080,4070,4080,570199
+20201015,0939,4080,4090,4075,4085,960564
+20201015,0940,4085,4095,4085,4090,1421307
+20201015,0941,4090,4100,4085,4090,1011195
+20201015,0942,4095,4100,4090,4095,1260412
+20201015,0943,4095,4100,4090,4095,2322597
+20201015,0944,4095,4100,4090,4100,512484
+20201015,0945,4100,4100,4095,4100,782662
+20201015,0946,4095,4105,4095,4105,546444
+20201015,0947,4105,4110,4100,4110,1258770
+20201015,0948,4110,4115,4105,4115,820587
+20201015,0949,4115,4120,4110,4120,875611
+20201015,0950,4120,4120,4115,4120,559558
+20201015,0951,4115,4125,4110,4110,1974558
+20201015,0952,4115,4115,4105,4105,1117671
+20201015,0953,4105,4115,4100,4105,1568321
+20201015,0954,4105,4110,4100,4110,572285
+20201015,0955,4110,4115,4105,4115,1565620
+20201015,0956,4110,4115,4105,4110,1481459
+20201015,0957,4110,4110,4105,4105,519070
+20201015,0958,4105,4110,4100,4100,485958
+20201015,0959,4105,4110,4100,4105,579683
+20201015,1000,4105,4110,4105,4105,675291
+20201015,1001,4110,4110,4100,4110,516251
+20201015,1002,4110,4120,4095,4095,1758581
+20201015,1003,4100,4100,4095,4095,530106
+20201015,1004,4095,4100,4090,4090,1214296
+20201015,1005,4090,4100,4090,4095,799474
+20201015,1006,4090,4100,4090,4095,754313
+20201015,1007,4095,4100,4085,4095,900696
+20201015,1008,4095,4095,4090,4090,63713
+20201015,1009,4095,4095,4090,4090,565867
+20201015,1010,4090,4090,4080,4080,988757
+20201015,1011,4080,4085,4075,4080,854145
+20201015,1012,4075,4080,4075,4080,214960
+20201015,1013,4080,4085,4075,4080,1321602
+20201015,1014,4080,4080,4075,4075,949607
+20201015,1015,4075,4080,4070,4070,329318
+20201015,1016,4070,4080,4070,4075,444741
+20201015,1017,4075,4080,4070,4070,364854
+20201015,1018,4070,4075,4065,4065,1098168
+20201015,1019,4070,4070,4065,4065,421852
+20201015,1020,4065,4070,4060,4060,714746
+20201015,1021,4060,4065,4060,4065,647339
+20201015,1022,4065,4065,4055,4060,1647773
+20201015,1023,4060,4075,4060,4070,1159052
+20201015,1024,4070,4085,4065,4080,1761530
+20201015,1025,4080,4085,4075,4080,789388
+20201015,1026,4075,4085,4075,4085,2193827
+20201015,1027,4085,4090,4080,4085,1478292
+20201015,1028,4085,4090,4080,4085,436949
+20201015,1029,4085,4090,4080,4090,858974
+20201015,1030,4085,4090,4080,4080,547013
+20201015,1031,4080,4090,4075,4090,995318
+20201015,1032,4090,4090,4075,4075,590535
+20201015,1033,4080,4085,4075,4080,655222
+20201015,1034,4085,4085,4075,4080,310871
+20201015,1035,4080,4080,4070,4080,215473
+20201015,1036,4075,4075,4070,4075,182508
+20201015,1037,4075,4085,4070,4080,529059
+20201015,1038,4080,4090,4075,4090,543667
+20201015,1039,4090,4090,4085,4090,163640
+20201015,1040,4090,4095,4085,4095,1392563
+20201015,1041,4095,4100,4090,4100,661840
+20201015,1042,4095,4100,4095,4095,167173
+20201015,1043,4100,4100,4095,4095,434800
+20201015,1044,4100,4100,4090,4095,363917
+20201015,1045,4100,4105,4095,4100,989958
+20201015,1046,4105,4110,4100,4105,871573
+20201015,1047,4105,4110,4100,4105,708910
+20201015,1048,4105,4110,4105,4105,82729
+20201015,1049,4110,4110,4100,4105,882314
+20201015,1050,4105,4110,4100,4105,526936
+20201015,1051,4105,4115,4105,4110,1033931
+20201015,1052,4110,4115,4105,4110,243368
+20201015,1053,4110,4115,4105,4105,465707
+20201015,1054,4105,4105,4100,4100,1153622
+20201015,1055,4100,4105,4100,4105,170047
+20201015,1056,4100,4105,4100,4100,504690
+20201015,1057,4105,4105,4100,4105,209220
+20201015,1058,4100,4105,4095,4095,140989
+20201015,1059,4095,4100,4090,4095,773593
+20201015,1100,4095,4095,4090,4090,189015
+20201015,1101,4090,4095,4090,4090,113931
+20201015,1102,4090,4095,4090,4095,171536
+20201015,1103,4095,4095,4090,4090,204333
+20201015,1104,4090,4095,4085,4090,265418
+20201015,1105,4090,4090,4085,4085,689792
+20201015,1106,4085,4090,4080,4085,424047
+20201015,1107,4085,4085,4080,4085,53652
+20201015,1108,4080,4085,4080,4080,131829
+20201015,1109,4080,4085,4075,4080,851224
+20201015,1110,4080,4080,4075,4075,176468
+20201015,1111,4075,4080,4075,4075,567971
+20201015,1112,4075,4080,4075,4080,1021950
+20201015,1113,4080,4085,4075,4080,575361
+20201015,1114,4075,4080,4070,4075,793688
+20201015,1115,4075,4075,4070,4075,87948
+20201015,1116,4075,4080,4070,4080,119272
+20201015,1117,4080,4080,4075,4080,52826
+20201015,1118,4080,4085,4075,4085,493586
+20201015,1119,4080,4085,4080,4085,799957
+20201015,1120,4085,4085,4080,4080,275732
+20201015,1121,4080,4090,4080,4090,272634
+20201015,1122,4090,4090,4085,4090,214074
+20201015,1123,4090,4090,4085,4085,644044
+20201015,1124,4085,4090,4080,4080,87231
+20201015,1125,4080,4085,4080,4080,94665
+20201015,1126,4080,4090,4080,4085,173013
+20201015,1127,4090,4090,4080,4080,112180
+20201015,1128,4080,4090,4080,4090,118271
+20201015,1129,4085,4090,4085,4085,15153
+20201015,1130,4090,4090,4085,4085,14124
+20201015,1131,4085,4090,4085,4085,96901
+20201015,1132,4085,4090,4080,4085,457579
+20201015,1133,4085,4085,4080,4085,35664
+20201015,1134,4085,4085,4080,4080,163859
+20201015,1135,4085,4090,4080,4090,106843
+20201015,1136,4090,4090,4080,4085,131008
+20201015,1137,4085,4085,4080,4080,455527
+20201015,1138,4080,4085,4080,4085,90034
+20201015,1139,4085,4085,4080,4080,18040
+20201015,1140,4085,4085,4080,4085,46580
+20201015,1141,4085,4090,4080,4085,96299
+20201015,1142,4085,4090,4085,4090,46152
+20201015,1143,4090,4090,4085,4090,915732
+20201015,1144,4085,4090,4085,4085,13841
+20201015,1145,4090,4090,4080,4085,323622
+20201015,1146,4085,4090,4080,4085,28252
+20201015,1147,4085,4085,4075,4080,586998
+20201015,1148,4080,4080,4075,4080,24404
+20201015,1149,4080,4080,4075,4075,129504
+20201015,1150,4075,4080,4075,4080,6402
+20201015,1151,4080,4085,4075,4080,171066
+20201015,1152,4080,4090,4080,4090,111412
+20201015,1153,4090,4095,4085,4095,417058
+20201015,1154,4095,4095,4090,4095,837456
+20201015,1155,4095,4095,4090,4095,39078
+20201015,1156,4095,4095,4090,4095,55199
+20201015,1157,4095,4095,4090,4095,569002
+20201015,1158,4090,4095,4090,4090,105878
+20201015,1159,4090,4100,4090,4100,367854
+20201015,1200,4100,4100,4095,4100,77716
+20201015,1201,4100,4100,4095,4100,76650
+20201015,1202,4100,4100,4090,4095,727267
+20201015,1203,4095,4100,4095,4100,65374
+20201015,1204,4100,4100,4095,4095,70955
+20201015,1205,4100,4100,4095,4095,41678
+20201015,1206,4095,4100,4095,4095,26808
+20201015,1207,4095,4100,4095,4100,242554
+20201015,1208,4100,4100,4090,4095,489474
+20201015,1209,4100,4100,4090,4095,96187
+20201015,1210,4095,4100,4090,4100,319291
+20201015,1211,4095,4100,4095,4095,16689
+20201015,1212,4100,4105,4095,4105,783732
+20201015,1213,4105,4105,4100,4100,371224
+20201015,1214,4100,4110,4100,4105,485748
+20201015,1215,4105,4110,4100,4110,275998
+20201015,1216,4110,4110,4105,4110,31589
+20201015,1217,4110,4110,4100,4100,648217
+20201015,1218,4100,4100,4090,4090,500187
+20201015,1219,4095,4100,4090,4095,176083
+20201015,1220,4095,4100,4090,4090,121060
+20201015,1221,4095,4100,4090,4095,164349
+20201015,1222,4095,4100,4095,4095,163089
+20201015,1223,4095,4095,4090,4095,77802
+20201015,1224,4090,4095,4090,4090,52265
+20201015,1225,4095,4100,4090,4100,238762
+20201015,1226,4100,4105,4095,4100,881815
+20201015,1227,4100,4100,4090,4095,724283
+20201015,1228,4095,4100,4095,4095,145103
+20201015,1229,4095,4095,4090,4090,135077
+20201015,1230,4095,4100,4090,4095,66325
+20201015,1231,4095,4100,4095,4100,6695
+20201015,1232,4100,4100,4095,4100,48592
+20201015,1233,4100,4100,4090,4095,279831
+20201015,1234,4095,4100,4090,4095,267793
+20201015,1235,4095,4095,4090,4095,96633
+20201015,1236,4095,4100,4095,4100,11018
+20201015,1237,4100,4100,4095,4095,27322
+20201015,1238,4100,4100,4090,4100,426743
+20201015,1239,4095,4100,4090,4095,77066
+20201015,1240,4095,4095,4090,4090,74181
+20201015,1241,4095,4100,4090,4095,86059
+20201015,1242,4095,4100,4095,4100,112493
+20201015,1243,4095,4100,4095,4100,10761
+20201015,1244,4100,4100,4095,4095,765623
+20201015,1245,4095,4100,4095,4095,208106
+20201015,1246,4100,4100,4095,4095,81540
+20201015,1247,4095,4100,4090,4095,106439
+20201015,1248,4095,4100,4095,4100,64813
+20201015,1249,4100,4100,4095,4095,122189
+20201015,1250,4095,4100,4090,4095,152847
+20201015,1251,4095,4100,4090,4095,65292
+20201015,1252,4095,4095,4090,4090,613324
+20201015,1253,4090,4095,4085,4090,656938
+20201015,1254,4090,4095,4085,4090,224238
+20201015,1255,4090,4090,4085,4085,116100
+20201015,1256,4090,4090,4085,4090,164065
+20201015,1257,4090,4090,4085,4085,149290
+20201015,1258,4090,4095,4085,4090,121870
+20201015,1259,4090,4095,4085,4090,175700
+20201015,1300,4090,4090,4085,4090,33807
+20201015,1301,4090,4090,4085,4085,46045
+20201015,1302,4085,4090,4085,4085,32250
+20201015,1303,4085,4090,4085,4090,323126
+20201015,1304,4090,4095,4085,4095,40887
+20201015,1305,4090,4095,4090,4095,17279
+20201015,1306,4090,4095,4090,4090,25266
+20201015,1307,4090,4100,4090,4095,297056
+20201015,1308,4095,4100,4095,4095,160892
+20201015,1309,4095,4105,4095,4100,1423913
+20201015,1310,4105,4105,4095,4100,446387
+20201015,1311,4100,4100,4095,4095,12123
+20201015,1312,4095,4095,4090,4090,339176
+20201015,1313,4090,4095,4090,4095,62742
+20201015,1314,4090,4100,4090,4095,189143
+20201015,1315,4095,4095,4090,4095,34004
+20201015,1316,4095,4095,4090,4095,55336
+20201015,1317,4095,4100,4090,4095,134954
+20201015,1318,4095,4100,4095,4100,19482
+20201015,1319,4100,4105,4095,4105,476724
+20201015,1320,4100,4105,4100,4105,353300
+20201015,1321,4100,4105,4095,4105,170871
+20201015,1322,4100,4105,4095,4100,146369
+20201015,1323,4100,4105,4095,4100,628479
+20201015,1324,4100,4105,4095,4105,105088
+20201015,1325,4100,4105,4095,4105,266891
+20201015,1326,4105,4105,4095,4105,202239
+20201015,1327,4105,4105,4100,4105,130767
+20201015,1328,4105,4105,4095,4095,191944
+20201015,1329,4095,4100,4095,4100,293324
+20201015,1330,4095,4100,4095,4095,38661
+20201015,1331,4095,4095,4090,4090,557013
+20201015,1332,4090,4095,4085,4090,1391887
+20201015,1333,4090,4095,4085,4090,515927
+20201015,1334,4090,4095,4090,4095,20765
+20201015,1335,4090,4095,4090,4095,168874
+20201015,1336,4095,4095,4090,4095,45593
+20201015,1337,4095,4095,4090,4095,53655
+20201015,1338,4095,4095,4090,4095,73240
+20201015,1339,4095,4100,4095,4095,654042
+20201015,1340,4095,4105,4095,4100,561332
+20201015,1341,4100,4105,4095,4105,174670
+20201015,1342,4100,4105,4100,4105,283320
+20201015,1343,4100,4105,4100,4100,260981
+20201015,1344,4100,4105,4095,4105,81038
+20201015,1345,4105,4105,4100,4105,59480
+20201015,1346,4105,4105,4100,4105,79600
+20201015,1347,4105,4110,4100,4110,611617
+20201015,1348,4110,4115,4105,4115,918163
+20201015,1349,4115,4115,4110,4110,111330
+20201015,1350,4115,4120,4110,4115,1801292
+20201015,1351,4120,4120,4115,4115,329320
+20201015,1352,4120,4120,4115,4115,134295
+20201015,1353,4115,4120,4110,4115,479817
+20201015,1354,4120,4120,4110,4120,421348
+20201015,1355,4115,4120,4115,4120,140291
+20201015,1356,4120,4120,4115,4120,212401
+20201015,1357,4115,4125,4115,4125,1404990
+20201015,1358,4125,4125,4120,4125,171866
+20201015,1359,4120,4130,4120,4120,1536987
+20201015,1400,4125,4125,4115,4115,570845
+20201015,1401,4115,4125,4115,4115,474595
+20201015,1402,4120,4125,4115,4115,643255
+20201015,1403,4115,4120,4110,4110,784803
+20201015,1404,4110,4115,4105,4110,328726
+20201015,1405,4105,4110,4105,4105,113697
+20201015,1406,4110,4110,4105,4110,91125
+20201015,1407,4110,4115,4105,4110,1342812
+20201015,1408,4105,4115,4105,4115,309806
+20201015,1409,4115,4115,4105,4110,177835
+20201015,1410,4110,4115,4110,4110,23854
+20201015,1411,4110,4120,4110,4115,545157
+20201015,1412,4120,4120,4110,4115,250765
+20201015,1413,4115,4120,4110,4110,205305
+20201015,1414,4110,4115,4110,4110,67755
+20201015,1415,4115,4120,4110,4115,986676
+20201015,1416,4115,4120,4110,4115,496531
+20201015,1417,4110,4115,4110,4110,31080
+20201015,1418,4110,4115,4110,4115,22299
+20201015,1419,4110,4115,4110,4115,143275
+20201015,1420,4115,4115,4105,4105,486546
+20201015,1421,4105,4110,4105,4105,104456
+20201015,1422,4105,4110,4105,4105,67841
+20201015,1423,4105,4110,4105,4110,961082
+20201015,1424,4105,4110,4100,4105,119983
+20201015,1425,4105,4105,4100,4105,67157
+20201015,1426,4105,4110,4100,4100,182056
+20201015,1427,4105,4105,4100,4100,897005
+20201015,1428,4105,4105,4100,4100,27485
+20201015,1429,4105,4105,4100,4100,103866
+20201015,1430,4100,4105,4100,4105,184907
+20201015,1431,4105,4110,4105,4110,710987
+20201015,1432,4110,4110,4100,4105,297653
+20201015,1433,4105,4105,4100,4100,100716
+20201015,1434,4100,4105,4100,4105,448138
+20201015,1435,4100,4105,4100,4105,44282
+20201015,1436,4105,4105,4095,4095,300762
+20201015,1437,4095,4100,4090,4090,708276
+20201015,1438,4090,4100,4090,4100,516873
+20201015,1439,4100,4100,4090,4090,117629
+20201015,1440,4095,4095,4085,4085,474683
+20201015,1441,4085,4095,4085,4090,462149
+20201015,1442,4090,4090,4085,4085,40715
+20201015,1443,4090,4090,4085,4090,70013
+20201015,1444,4085,4090,4080,4080,1323931
+20201015,1445,4080,4085,4080,4080,264263
+20201015,1446,4080,4090,4080,4085,205128
+20201015,1447,4090,4090,4075,4080,894440
+20201015,1448,4080,4085,4075,4075,308647
+20201015,1449,4075,4085,4075,4085,368434
+20201015,1450,4085,4085,4075,4080,971813
+20201015,1451,4080,4085,4075,4080,434902
+20201015,1452,4080,4080,4075,4080,126358
+20201015,1453,4075,4080,4075,4080,134257
+20201015,1454,4080,4085,4075,4085,259638
+20201015,1455,4080,4085,4080,4085,90467
+20201015,1456,4080,4085,4080,4085,34459
+20201015,1457,4085,4085,4075,4080,899596
+20201015,1458,4080,4085,4075,4085,423214
+20201015,1459,4085,4090,4080,4090,794677
+20201015,1500,4085,4090,4080,4085,494710
+20201015,1501,4085,4095,4085,4090,712442
+20201015,1502,4090,4095,4085,4090,220664
+20201015,1503,4090,4095,4090,4090,82581
+20201015,1504,4090,4095,4085,4085,171070
+20201015,1505,4090,4095,4090,4095,166002
+20201015,1506,4090,4095,4085,4090,239453
+20201015,1507,4090,4090,4085,4090,22603
+20201015,1508,4090,4095,4085,4090,129236
+20201015,1509,4090,4095,4090,4090,1346502
+20201015,1510,4090,4095,4090,4090,216036
+20201015,1511,4090,4095,4085,4090,191744
+20201015,1512,4085,4095,4085,4090,221497
+20201015,1513,4090,4095,4085,4090,94114
+20201015,1514,4085,4095,4085,4095,246013
+20201015,1515,4090,4095,4085,4090,418741
+20201015,1516,4095,4095,4090,4095,104487
+20201015,1517,4095,4095,4085,4090,263417
+20201015,1518,4090,4090,4085,4090,195478
+20201015,1519,4085,4095,4085,4090,849109
+20201015,1520,4085,4095,4085,4090,439856
+20201015,1530,4095,4095,4095,4095,2546019