init

resources/hts/252670_20201019.csv

@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20201019,0901,4090,4100,4085,4085,2842003
+20201019,0902,4085,4095,4080,4090,1947092
+20201019,0903,4090,4090,4075,4080,1798296
+20201019,0904,4085,4090,4075,4080,1493715
+20201019,0905,4080,4080,4075,4075,1637596
+20201019,0906,4080,4085,4070,4080,1193371
+20201019,0907,4080,4090,4080,4085,913070
+20201019,0908,4085,4085,4075,4080,1196001
+20201019,0909,4080,4085,4075,4075,487073
+20201019,0910,4075,4080,4075,4080,1119800
+20201019,0911,4080,4085,4070,4075,1477493
+20201019,0912,4075,4075,4065,4070,1715997
+20201019,0913,4070,4075,4070,4075,824703
+20201019,0914,4075,4080,4065,4075,545669
+20201019,0915,4075,4080,4070,4075,470580
+20201019,0916,4075,4075,4065,4075,618535
+20201019,0917,4075,4080,4065,4070,535563
+20201019,0918,4070,4070,4060,4070,1061766
+20201019,0919,4070,4070,4065,4070,163549
+20201019,0920,4075,4075,4065,4070,542658
+20201019,0921,4070,4070,4060,4060,907593
+20201019,0922,4065,4070,4060,4065,317449
+20201019,0923,4065,4070,4060,4065,231533
+20201019,0924,4060,4070,4060,4070,321123
+20201019,0925,4070,4075,4065,4070,720695
+20201019,0926,4070,4080,4070,4075,885940
+20201019,0927,4075,4080,4070,4075,439389
+20201019,0928,4075,4080,4070,4080,554527
+20201019,0929,4080,4085,4075,4075,1433814
+20201019,0930,4075,4085,4070,4085,380675
+20201019,0931,4085,4090,4080,4085,1748650
+20201019,0932,4085,4095,4080,4085,673869
+20201019,0933,4085,4090,4080,4085,332756
+20201019,0934,4085,4085,4075,4075,705999
+20201019,0935,4075,4080,4070,4075,577421
+20201019,0936,4075,4075,4070,4070,847641
+20201019,0937,4070,4080,4070,4080,205433
+20201019,0938,4080,4095,4070,4090,1543699
+20201019,0939,4090,4100,4085,4095,1337353
+20201019,0940,4090,4105,4090,4100,1386438
+20201019,0941,4100,4105,4095,4095,843116
+20201019,0942,4095,4095,4090,4090,290385
+20201019,0943,4095,4105,4085,4100,1278325
+20201019,0944,4100,4100,4090,4095,245473
+20201019,0945,4095,4100,4090,4095,358647
+20201019,0946,4095,4095,4085,4095,476877
+20201019,0947,4090,4095,4085,4090,540231
+20201019,0948,4090,4100,4090,4100,396247
+20201019,0949,4100,4100,4095,4100,597451
+20201019,0950,4100,4105,4095,4100,285396
+20201019,0951,4100,4105,4095,4100,425981
+20201019,0952,4100,4105,4095,4105,416244
+20201019,0953,4105,4105,4095,4105,334740
+20201019,0954,4100,4110,4100,4105,1010584
+20201019,0955,4105,4110,4095,4100,447583
+20201019,0956,4100,4110,4100,4110,558957
+20201019,0957,4110,4110,4100,4110,553968
+20201019,0958,4105,4110,4105,4105,599699
+20201019,0959,4105,4110,4100,4105,231468
+20201019,1000,4105,4105,4100,4100,899191
+20201019,1001,4100,4105,4090,4095,585961
+20201019,1002,4090,4110,4090,4105,1406230
+20201019,1003,4105,4105,4095,4100,244078
+20201019,1004,4100,4100,4090,4095,334715
+20201019,1005,4090,4105,4090,4095,541628
+20201019,1006,4095,4100,4090,4100,204040
+20201019,1007,4095,4100,4090,4095,233176
+20201019,1008,4100,4100,4095,4095,141314
+20201019,1009,4095,4095,4085,4090,1218043
+20201019,1010,4090,4090,4085,4090,211209
+20201019,1011,4090,4100,4085,4095,398293
+20201019,1012,4095,4095,4085,4090,1452815
+20201019,1013,4085,4090,4085,4085,143361
+20201019,1014,4085,4090,4085,4090,931752
+20201019,1015,4085,4090,4080,4080,433348
+20201019,1016,4085,4090,4080,4085,703680
+20201019,1017,4085,4085,4080,4080,1227366
+20201019,1018,4080,4080,4075,4080,132349
+20201019,1019,4080,4080,4075,4075,546820
+20201019,1020,4075,4075,4070,4075,532156
+20201019,1021,4075,4075,4070,4070,166861
+20201019,1022,4075,4080,4070,4075,647460
+20201019,1023,4075,4080,4070,4080,195767
+20201019,1024,4075,4080,4070,4075,224332
+20201019,1025,4075,4080,4075,4075,46800
+20201019,1026,4075,4075,4070,4075,728361
+20201019,1027,4070,4080,4070,4080,212271
+20201019,1028,4075,4075,4070,4070,756558
+20201019,1029,4070,4075,4065,4070,540913
+20201019,1030,4070,4075,4070,4070,225737
+20201019,1031,4070,4075,4065,4070,778985
+20201019,1032,4070,4075,4065,4070,324661
+20201019,1033,4070,4075,4065,4070,205020
+20201019,1034,4070,4075,4065,4070,297949
+20201019,1035,4075,4075,4065,4070,118158
+20201019,1036,4075,4075,4070,4075,73713
+20201019,1037,4075,4080,4075,4080,634184
+20201019,1038,4080,4085,4075,4085,1271191
+20201019,1039,4080,4080,4075,4075,48346
+20201019,1040,4075,4080,4075,4075,398126
+20201019,1041,4075,4075,4070,4075,110204
+20201019,1042,4075,4075,4070,4070,584551
+20201019,1043,4070,4070,4065,4070,113980
+20201019,1044,4070,4075,4065,4065,1258427
+20201019,1045,4065,4065,4060,4060,323015
+20201019,1046,4060,4070,4060,4065,1226518
+20201019,1047,4065,4070,4060,4065,228695
+20201019,1048,4065,4065,4060,4060,37152
+20201019,1049,4060,4065,4060,4060,1019439
+20201019,1050,4060,4065,4060,4060,225937
+20201019,1051,4060,4065,4060,4060,830253
+20201019,1052,4060,4065,4055,4065,420040
+20201019,1053,4065,4065,4060,4060,814487
+20201019,1054,4060,4065,4060,4065,304991
+20201019,1055,4065,4065,4060,4065,39572
+20201019,1056,4060,4065,4055,4060,713073
+20201019,1057,4055,4060,4055,4060,29125
+20201019,1058,4060,4060,4055,4055,279078
+20201019,1059,4060,4060,4055,4060,220380
+20201019,1100,4060,4065,4060,4065,377529
+20201019,1101,4065,4070,4060,4065,215906
+20201019,1102,4065,4070,4060,4065,132931
+20201019,1103,4065,4070,4060,4070,144777
+20201019,1104,4070,4070,4065,4065,30738
+20201019,1105,4065,4070,4065,4070,362813
+20201019,1106,4070,4070,4065,4065,25521
+20201019,1107,4070,4070,4065,4065,317435
+20201019,1108,4065,4065,4060,4065,29896
+20201019,1109,4060,4070,4060,4065,221405
+20201019,1110,4065,4070,4060,4070,88408
+20201019,1111,4065,4070,4060,4070,111299
+20201019,1112,4070,4070,4065,4070,273382
+20201019,1113,4070,4075,4065,4065,553790
+20201019,1114,4070,4070,4065,4070,8334
+20201019,1115,4065,4070,4065,4065,19847
+20201019,1116,4065,4075,4065,4075,288358
+20201019,1117,4070,4075,4065,4075,187990
+20201019,1118,4075,4075,4070,4075,40072
+20201019,1119,4070,4075,4070,4070,203273
+20201019,1120,4070,4080,4070,4075,438414
+20201019,1121,4080,4080,4070,4080,598578
+20201019,1122,4075,4080,4075,4075,202629
+20201019,1123,4075,4080,4070,4070,34674
+20201019,1124,4070,4075,4070,4070,45301
+20201019,1125,4070,4075,4070,4070,3082
+20201019,1126,4070,4075,4065,4065,459311
+20201019,1127,4070,4075,4065,4075,202957
+20201019,1128,4070,4075,4070,4075,154045
+20201019,1129,4070,4075,4070,4075,4486
+20201019,1130,4070,4075,4065,4075,144211
+20201019,1131,4075,4075,4065,4065,42103
+20201019,1132,4065,4070,4065,4065,26099
+20201019,1133,4070,4070,4065,4070,35624
+20201019,1134,4070,4075,4070,4075,132510
+20201019,1135,4075,4080,4075,4080,702916
+20201019,1136,4075,4080,4070,4080,85127
+20201019,1137,4080,4080,4070,4075,61361
+20201019,1138,4070,4075,4070,4075,16197
+20201019,1139,4075,4075,4070,4075,35623
+20201019,1140,4070,4070,4065,4070,235160
+20201019,1141,4070,4075,4065,4070,74092
+20201019,1142,4070,4075,4065,4070,107283
+20201019,1143,4070,4075,4070,4070,15010
+20201019,1144,4070,4075,4070,4070,289555
+20201019,1145,4070,4075,4065,4075,78652
+20201019,1146,4070,4075,4065,4070,55583
+20201019,1147,4070,4070,4065,4065,11780
+20201019,1148,4065,4070,4065,4065,2260
+20201019,1149,4065,4070,4065,4070,7444
+20201019,1150,4065,4070,4065,4070,19877
+20201019,1151,4070,4075,4065,4070,92521
+20201019,1152,4070,4075,4065,4075,29135
+20201019,1153,4070,4075,4065,4070,71390
+20201019,1154,4065,4070,4065,4065,42114
+20201019,1155,4070,4070,4065,4070,34940
+20201019,1156,4070,4070,4065,4070,4721
+20201019,1157,4065,4070,4065,4070,10867
+20201019,1158,4070,4070,4065,4070,1384
+20201019,1159,4065,4070,4060,4060,1182108
+20201019,1200,4060,4070,4060,4065,246930
+20201019,1201,4065,4070,4060,4070,46742
+20201019,1202,4065,4070,4060,4065,34406
+20201019,1203,4065,4065,4060,4065,55429
+20201019,1204,4060,4065,4055,4055,1154434
+20201019,1205,4060,4060,4055,4060,163710
+20201019,1206,4060,4060,4055,4055,91017
+20201019,1207,4060,4060,4055,4060,105694
+20201019,1208,4060,4065,4055,4060,1468664
+20201019,1209,4065,4065,4055,4055,98005
+20201019,1210,4060,4060,4055,4055,20639
+20201019,1211,4055,4065,4055,4060,76610
+20201019,1212,4060,4065,4060,4065,25675
+20201019,1213,4065,4070,4060,4070,790264
+20201019,1214,4065,4070,4060,4070,146435
+20201019,1215,4070,4070,4065,4070,21253
+20201019,1216,4070,4070,4065,4070,28735
+20201019,1217,4070,4080,4065,4075,1620574
+20201019,1218,4075,4075,4070,4075,14631
+20201019,1219,4075,4075,4070,4070,94835
+20201019,1220,4075,4080,4070,4075,216289
+20201019,1221,4075,4080,4075,4080,1517270
+20201019,1222,4080,4085,4075,4085,1408468
+20201019,1223,4085,4085,4075,4080,183721
+20201019,1224,4080,4085,4080,4080,230390
+20201019,1225,4080,4085,4075,4085,412342
+20201019,1226,4080,4085,4080,4085,82622
+20201019,1227,4080,4090,4080,4085,1411959
+20201019,1228,4090,4090,4080,4080,344808
+20201019,1229,4080,4085,4080,4085,376002
+20201019,1230,4085,4085,4080,4085,347849
+20201019,1231,4085,4085,4080,4085,118442
+20201019,1232,4085,4085,4080,4080,802490
+20201019,1233,4080,4085,4080,4085,113196
+20201019,1234,4085,4085,4080,4080,26325
+20201019,1235,4085,4085,4080,4085,331230
+20201019,1236,4085,4090,4080,4085,109285
+20201019,1237,4085,4090,4085,4085,103923
+20201019,1238,4085,4090,4085,4085,16132
+20201019,1239,4090,4090,4085,4085,72148
+20201019,1240,4085,4090,4085,4085,26859
+20201019,1241,4085,4090,4085,4090,41706
+20201019,1242,4090,4090,4080,4085,699228
+20201019,1243,4080,4085,4080,4085,5813
+20201019,1244,4080,4085,4080,4085,148372
+20201019,1245,4080,4085,4080,4080,41947
+20201019,1246,4080,4080,4080,4080,332962
+20201019,1247,4080,4080,4075,4075,31491
+20201019,1248,4075,4080,4075,4075,542377
+20201019,1249,4075,4080,4070,4070,133543
+20201019,1250,4075,4080,4075,4075,142803
+20201019,1251,4075,4075,4070,4075,13778
+20201019,1252,4075,4075,4070,4075,225949
+20201019,1253,4080,4080,4075,4080,54302
+20201019,1254,4075,4080,4075,4075,7919
+20201019,1255,4075,4080,4075,4075,10266
+20201019,1256,4075,4080,4075,4075,17102
+20201019,1257,4080,4080,4075,4075,13237
+20201019,1258,4080,4080,4075,4080,23295
+20201019,1259,4080,4080,4075,4080,25843
+20201019,1300,4080,4080,4075,4080,76905
+20201019,1301,4080,4080,4075,4075,14872
+20201019,1302,4075,4075,4075,4075,8731
+20201019,1303,4075,4080,4075,4080,53996
+20201019,1304,4075,4080,4075,4075,242393
+20201019,1305,4075,4075,4070,4070,426168
+20201019,1306,4070,4075,4070,4070,382261
+20201019,1307,4070,4075,4070,4070,66570
+20201019,1308,4075,4075,4065,4070,774331
+20201019,1309,4070,4075,4070,4075,73670
+20201019,1310,4075,4075,4070,4070,9393
+20201019,1311,4070,4075,4070,4070,77029
+20201019,1312,4070,4075,4070,4070,212013
+20201019,1313,4065,4070,4065,4065,685730
+20201019,1314,4065,4070,4060,4070,1103380
+20201019,1315,4065,4070,4065,4070,77895
+20201019,1316,4065,4070,4065,4070,23268
+20201019,1317,4070,4070,4065,4070,13741
+20201019,1318,4070,4075,4065,4070,425334
+20201019,1319,4070,4075,4070,4075,2907
+20201019,1320,4070,4075,4070,4075,389667
+20201019,1321,4080,4080,4075,4075,981688
+20201019,1322,4080,4085,4080,4085,190373
+20201019,1323,4080,4085,4080,4080,99632
+20201019,1324,4080,4085,4075,4080,323342
+20201019,1325,4080,4085,4080,4085,335399
+20201019,1326,4085,4085,4080,4080,48584
+20201019,1327,4080,4085,4080,4085,3711
+20201019,1328,4085,4085,4080,4080,7544
+20201019,1329,4085,4085,4080,4085,488077
+20201019,1330,4085,4085,4075,4080,133675
+20201019,1331,4080,4085,4080,4080,315041
+20201019,1332,4085,4085,4080,4085,26406
+20201019,1333,4085,4090,4080,4085,660294
+20201019,1334,4085,4085,4080,4080,1760
+20201019,1335,4080,4085,4075,4080,178654
+20201019,1336,4085,4085,4075,4080,50407
+20201019,1337,4075,4080,4075,4080,178140
+20201019,1338,4085,4085,4075,4085,27475
+20201019,1339,4085,4085,4080,4080,6656
+20201019,1340,4080,4085,4080,4080,53693
+20201019,1341,4075,4085,4075,4085,79912
+20201019,1342,4080,4085,4080,4080,19392
+20201019,1343,4080,4085,4080,4080,10848
+20201019,1344,4080,4085,4075,4075,376452
+20201019,1345,4075,4080,4075,4080,17133
+20201019,1346,4080,4080,4075,4080,12840
+20201019,1347,4080,4080,4075,4080,11619
+20201019,1348,4080,4080,4075,4080,13677
+20201019,1349,4080,4085,4075,4080,165154
+20201019,1350,4080,4085,4080,4080,55565
+20201019,1351,4080,4090,4080,4090,1124613
+20201019,1352,4090,4095,4085,4090,952474
+20201019,1353,4090,4090,4080,4085,153702
+20201019,1354,4085,4090,4080,4090,86699
+20201019,1355,4085,4090,4085,4090,39022
+20201019,1356,4085,4095,4085,4090,749188
+20201019,1357,4090,4095,4085,4090,177500
+20201019,1358,4090,4090,4085,4090,28479
+20201019,1359,4090,4090,4080,4085,339997
+20201019,1400,4085,4085,4080,4085,175812
+20201019,1401,4085,4085,4080,4085,237770
+20201019,1402,4085,4090,4080,4085,154079
+20201019,1403,4080,4085,4080,4085,16162
+20201019,1404,4085,4085,4080,4085,10748
+20201019,1405,4085,4085,4080,4080,36375
+20201019,1406,4080,4085,4080,4080,40495
+20201019,1407,4080,4085,4080,4085,13160
+20201019,1408,4085,4090,4080,4085,174526
+20201019,1409,4090,4090,4085,4090,2016
+20201019,1410,4085,4090,4085,4085,176298
+20201019,1411,4085,4090,4085,4090,48917
+20201019,1412,4085,4090,4080,4085,94439
+20201019,1413,4080,4090,4080,4085,118714
+20201019,1414,4090,4090,4080,4080,48572
+20201019,1415,4085,4090,4080,4090,76060
+20201019,1416,4090,4095,4085,4090,1082934
+20201019,1417,4090,4090,4085,4090,205987
+20201019,1418,4090,4090,4085,4085,512815
+20201019,1419,4085,4090,4085,4090,161365
+20201019,1420,4090,4090,4080,4085,101704
+20201019,1421,4085,4090,4080,4085,38635
+20201019,1422,4085,4090,4080,4085,52727
+20201019,1423,4080,4085,4080,4080,44960
+20201019,1424,4085,4085,4080,4085,12134
+20201019,1425,4085,4085,4080,4080,30116
+20201019,1426,4085,4085,4080,4080,31641
+20201019,1427,4085,4085,4080,4085,880
+20201019,1428,4080,4085,4075,4085,944549
+20201019,1429,4080,4085,4080,4085,192433
+20201019,1430,4080,4085,4080,4085,39184
+20201019,1431,4085,4090,4080,4085,634914
+20201019,1432,4080,4085,4080,4080,258956
+20201019,1433,4080,4085,4080,4080,7422
+20201019,1434,4085,4090,4080,4085,392519
+20201019,1435,4085,4090,4085,4090,32255
+20201019,1436,4085,4090,4085,4090,671924
+20201019,1437,4090,4095,4090,4090,119716
+20201019,1438,4095,4095,4090,4090,39944
+20201019,1439,4095,4105,4090,4105,1495682
+20201019,1440,4105,4110,4100,4105,626510
+20201019,1441,4105,4110,4100,4100,1220848
+20201019,1442,4105,4110,4105,4105,492091
+20201019,1443,4105,4115,4105,4110,861772
+20201019,1444,4110,4120,4110,4115,1822429
+20201019,1445,4115,4120,4110,4115,169656
+20201019,1446,4115,4120,4110,4115,701930
+20201019,1447,4115,4120,4110,4115,477031
+20201019,1448,4115,4115,4105,4115,877659
+20201019,1449,4110,4115,4110,4115,81360
+20201019,1450,4110,4120,4110,4120,498344
+20201019,1451,4120,4120,4110,4115,1071989
+20201019,1452,4115,4120,4115,4115,183205
+20201019,1453,4120,4125,4115,4120,713692
+20201019,1454,4120,4125,4120,4125,434865
+20201019,1455,4120,4125,4115,4120,782386
+20201019,1456,4120,4120,4110,4115,274636
+20201019,1457,4115,4120,4110,4110,399532
+20201019,1458,4110,4115,4105,4110,488804
+20201019,1459,4110,4110,4105,4105,38196
+20201019,1500,4105,4110,4105,4110,90974
+20201019,1501,4105,4115,4105,4110,316548
+20201019,1502,4110,4110,4105,4105,356004
+20201019,1503,4110,4115,4105,4110,518491
+20201019,1504,4110,4115,4110,4115,56783
+20201019,1505,4110,4120,4110,4120,583260
+20201019,1506,4120,4120,4110,4115,365387
+20201019,1507,4110,4115,4105,4115,448308
+20201019,1508,4110,4115,4105,4115,154900
+20201019,1509,4115,4120,4110,4115,349775
+20201019,1510,4115,4120,4110,4115,212637
+20201019,1511,4115,4120,4115,4115,68757
+20201019,1512,4115,4120,4110,4115,575323
+20201019,1513,4115,4120,4110,4120,304347
+20201019,1514,4115,4120,4115,4120,383840
+20201019,1515,4115,4120,4110,4115,317708
+20201019,1516,4115,4120,4115,4120,60184
+20201019,1517,4115,4120,4115,4115,165180
+20201019,1518,4115,4120,4115,4120,148166
+20201019,1519,4115,4120,4115,4115,747843
+20201019,1520,4115,4120,4110,4110,213690
+20201019,1530,4120,4120,4120,4120,1416970