init

resources/hts/252670_20201023.csv

@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20201023,0901,4055,4060,4045,4055,2534912
+20201023,0902,4055,4065,4050,4055,891572
+20201023,0903,4060,4065,4050,4060,1204695
+20201023,0904,4055,4070,4055,4065,1251303
+20201023,0905,4065,4070,4060,4070,561645
+20201023,0906,4065,4075,4065,4070,952082
+20201023,0907,4070,4075,4065,4070,516271
+20201023,0908,4070,4075,4070,4075,223299
+20201023,0909,4075,4080,4070,4080,578684
+20201023,0910,4075,4085,4075,4080,1290101
+20201023,0911,4080,4085,4075,4080,1055333
+20201023,0912,4080,4085,4075,4085,493660
+20201023,0913,4080,4085,4080,4080,314955
+20201023,0914,4085,4090,4080,4085,521719
+20201023,0915,4085,4090,4080,4085,353862
+20201023,0916,4085,4085,4080,4080,108786
+20201023,0917,4085,4090,4080,4085,467921
+20201023,0918,4090,4095,4085,4095,868848
+20201023,0919,4095,4095,4085,4090,172256
+20201023,0920,4095,4100,4090,4095,554481
+20201023,0921,4095,4095,4085,4085,617727
+20201023,0922,4085,4085,4080,4085,408288
+20201023,0923,4080,4085,4080,4080,147813
+20201023,0924,4085,4090,4080,4080,388545
+20201023,0925,4085,4090,4080,4090,227598
+20201023,0926,4090,4090,4080,4085,250810
+20201023,0927,4085,4090,4080,4090,202708
+20201023,0928,4085,4090,4080,4085,102424
+20201023,0929,4085,4090,4080,4085,77063
+20201023,0930,4085,4085,4080,4080,30756
+20201023,0931,4085,4090,4080,4090,171792
+20201023,0932,4090,4095,4090,4090,1105453
+20201023,0933,4095,4095,4090,4095,192539
+20201023,0934,4095,4095,4090,4095,176839
+20201023,0935,4095,4100,4090,4095,1003930
+20201023,0936,4100,4100,4090,4095,669304
+20201023,0937,4095,4100,4090,4095,286659
+20201023,0938,4100,4100,4085,4090,752470
+20201023,0939,4085,4090,4085,4090,184987
+20201023,0940,4090,4095,4085,4095,604536
+20201023,0941,4095,4095,4085,4090,161477
+20201023,0942,4085,4095,4085,4095,393204
+20201023,0943,4095,4100,4090,4100,179391
+20201023,0944,4100,4100,4095,4100,53322
+20201023,0945,4100,4105,4095,4100,616713
+20201023,0946,4095,4105,4095,4095,330369
+20201023,0947,4100,4100,4090,4095,425559
+20201023,0948,4095,4100,4090,4100,159112
+20201023,0949,4100,4100,4095,4095,48792
+20201023,0950,4100,4100,4095,4095,474087
+20201023,0951,4100,4105,4095,4100,294871
+20201023,0952,4100,4105,4090,4095,377315
+20201023,0953,4095,4095,4090,4090,410856
+20201023,0954,4095,4095,4090,4090,434942
+20201023,0955,4090,4090,4080,4085,955499
+20201023,0956,4085,4090,4075,4075,939697
+20201023,0957,4075,4080,4075,4080,86211
+20201023,0958,4080,4085,4075,4080,784763
+20201023,0959,4075,4080,4075,4075,73290
+20201023,1000,4080,4085,4075,4085,362383
+20201023,1001,4085,4085,4075,4080,729381
+20201023,1002,4080,4080,4075,4080,157175
+20201023,1003,4085,4090,4080,4090,346537
+20201023,1004,4090,4110,4090,4105,2849800
+20201023,1005,4105,4110,4100,4105,955564
+20201023,1006,4105,4115,4105,4115,1603860
+20201023,1007,4115,4120,4105,4110,1199309
+20201023,1008,4110,4115,4105,4105,191267
+20201023,1009,4105,4115,4105,4110,1009595
+20201023,1010,4110,4110,4100,4105,271036
+20201023,1011,4110,4115,4105,4105,461486
+20201023,1012,4110,4115,4105,4110,220516
+20201023,1013,4110,4115,4105,4115,122242
+20201023,1014,4115,4115,4110,4115,43733
+20201023,1015,4115,4125,4110,4125,2013374
+20201023,1016,4120,4125,4110,4120,729050
+20201023,1017,4120,4125,4115,4120,751800
+20201023,1018,4120,4125,4120,4125,50330
+20201023,1019,4120,4125,4105,4110,1322791
+20201023,1020,4115,4115,4105,4110,273199
+20201023,1021,4110,4120,4105,4115,332855
+20201023,1022,4115,4115,4110,4115,82499
+20201023,1023,4110,4115,4105,4115,186057
+20201023,1024,4110,4115,4105,4115,216867
+20201023,1025,4115,4120,4105,4110,529898
+20201023,1026,4110,4110,4105,4110,210764
+20201023,1027,4110,4115,4105,4110,99865
+20201023,1028,4110,4110,4100,4105,826001
+20201023,1029,4105,4110,4100,4105,400396
+20201023,1030,4105,4110,4105,4110,159040
+20201023,1031,4110,4110,4100,4105,497289
+20201023,1032,4110,4115,4105,4110,336322
+20201023,1033,4110,4115,4110,4115,113784
+20201023,1034,4115,4115,4110,4115,9366
+20201023,1035,4115,4120,4110,4115,1094824
+20201023,1036,4120,4120,4110,4115,148613
+20201023,1037,4115,4115,4110,4110,533547
+20201023,1038,4110,4115,4105,4110,242666
+20201023,1039,4105,4110,4100,4105,836539
+20201023,1040,4105,4105,4100,4100,472010
+20201023,1041,4100,4105,4095,4100,591038
+20201023,1042,4100,4105,4100,4105,62385
+20201023,1043,4100,4105,4095,4100,361028
+20201023,1044,4100,4100,4095,4100,624767
+20201023,1045,4095,4100,4095,4100,276025
+20201023,1046,4095,4105,4095,4105,45886
+20201023,1047,4105,4105,4100,4105,211526
+20201023,1048,4105,4105,4100,4105,16668
+20201023,1049,4105,4105,4100,4100,296211
+20201023,1050,4105,4110,4100,4110,133905
+20201023,1051,4105,4110,4100,4105,336385
+20201023,1052,4105,4110,4105,4105,350058
+20201023,1053,4110,4110,4105,4110,832372
+20201023,1054,4110,4110,4105,4105,266844
+20201023,1055,4105,4105,4095,4100,202808
+20201023,1056,4100,4100,4095,4100,723870
+20201023,1057,4100,4100,4090,4095,176629
+20201023,1058,4090,4095,4085,4085,1317685
+20201023,1059,4090,4090,4085,4090,601539
+20201023,1100,4090,4090,4085,4090,130061
+20201023,1101,4090,4095,4085,4090,634701
+20201023,1102,4090,4090,4085,4090,234707
+20201023,1103,4090,4090,4085,4090,12813
+20201023,1104,4090,4090,4080,4085,958165
+20201023,1105,4085,4090,4080,4090,109238
+20201023,1106,4090,4090,4085,4090,47574
+20201023,1107,4090,4090,4080,4085,636574
+20201023,1108,4085,4085,4080,4085,196387
+20201023,1109,4085,4090,4085,4090,157189
+20201023,1110,4090,4090,4085,4085,12943
+20201023,1111,4085,4090,4085,4085,754429
+20201023,1112,4090,4090,4085,4090,68058
+20201023,1113,4090,4095,4085,4090,90412
+20201023,1114,4090,4090,4085,4090,172263
+20201023,1115,4090,4090,4085,4090,32508
+20201023,1116,4090,4090,4080,4085,1043045
+20201023,1117,4080,4085,4075,4080,952543
+20201023,1118,4075,4080,4070,4080,899305
+20201023,1119,4080,4080,4070,4075,710233
+20201023,1120,4080,4080,4075,4075,41736
+20201023,1121,4075,4075,4070,4075,161758
+20201023,1122,4075,4075,4070,4075,129995
+20201023,1123,4075,4075,4070,4070,132830
+20201023,1124,4075,4075,4070,4070,1122676
+20201023,1125,4070,4075,4065,4070,502541
+20201023,1126,4070,4070,4060,4065,1912482
+20201023,1127,4065,4070,4060,4070,223447
+20201023,1128,4070,4075,4065,4070,273995
+20201023,1129,4070,4070,4065,4070,55427
+20201023,1130,4070,4070,4065,4070,528594
+20201023,1131,4070,4070,4065,4065,40581
+20201023,1132,4065,4070,4065,4070,94795
+20201023,1133,4070,4070,4065,4070,124603
+20201023,1134,4070,4070,4060,4070,720724
+20201023,1135,4065,4070,4065,4065,71184
+20201023,1136,4070,4070,4060,4065,1029674
+20201023,1137,4065,4065,4060,4065,90439
+20201023,1138,4065,4065,4060,4060,97190
+20201023,1139,4060,4065,4055,4060,1584602
+20201023,1140,4065,4065,4055,4060,119199
+20201023,1141,4060,4065,4055,4060,588372
+20201023,1142,4055,4060,4055,4060,23322
+20201023,1143,4060,4060,4055,4060,58382
+20201023,1144,4060,4060,4055,4060,221693
+20201023,1145,4055,4060,4050,4055,889250
+20201023,1146,4055,4060,4050,4060,604524
+20201023,1147,4060,4065,4055,4055,414152
+20201023,1148,4060,4060,4055,4055,1218097
+20201023,1149,4055,4055,4050,4055,84467
+20201023,1150,4050,4055,4050,4055,50417
+20201023,1151,4050,4055,4050,4055,234141
+20201023,1152,4055,4055,4045,4055,1834937
+20201023,1153,4050,4055,4050,4055,76865
+20201023,1154,4055,4060,4050,4055,247187
+20201023,1155,4060,4060,4050,4055,149584
+20201023,1156,4055,4055,4050,4055,19668
+20201023,1157,4055,4055,4050,4055,37266
+20201023,1158,4050,4055,4045,4045,725355
+20201023,1159,4050,4055,4045,4050,1923410
+20201023,1200,4050,4050,4045,4050,68034
+20201023,1201,4050,4050,4040,4050,1534371
+20201023,1202,4045,4045,4040,4045,369451
+20201023,1203,4040,4045,4035,4040,2408733
+20201023,1204,4040,4040,4035,4040,300060
+20201023,1205,4040,4045,4040,4040,727736
+20201023,1206,4045,4045,4035,4040,831094
+20201023,1207,4040,4045,4035,4045,207055
+20201023,1208,4045,4045,4035,4045,1028184
+20201023,1209,4040,4040,4035,4035,85005
+20201023,1210,4040,4045,4035,4040,451606
+20201023,1211,4045,4045,4040,4045,51393
+20201023,1212,4040,4045,4035,4040,705333
+20201023,1213,4045,4045,4040,4040,440612
+20201023,1214,4045,4045,4035,4040,461528
+20201023,1215,4040,4045,4035,4040,298613
+20201023,1216,4040,4040,4035,4035,534810
+20201023,1217,4040,4040,4035,4040,837913
+20201023,1218,4040,4045,4040,4045,210399
+20201023,1219,4040,4045,4040,4040,216670
+20201023,1220,4040,4045,4040,4045,873168
+20201023,1221,4045,4050,4040,4050,411968
+20201023,1222,4045,4050,4045,4045,250785
+20201023,1223,4045,4050,4040,4040,265093
+20201023,1224,4040,4050,4040,4045,225470
+20201023,1225,4045,4050,4040,4045,126512
+20201023,1226,4045,4050,4040,4045,92083
+20201023,1227,4045,4050,4045,4050,13651
+20201023,1228,4050,4050,4040,4045,225803
+20201023,1229,4045,4050,4045,4050,65749
+20201023,1230,4050,4050,4045,4045,12220
+20201023,1231,4050,4050,4045,4045,62881
+20201023,1232,4050,4050,4045,4045,13059
+20201023,1233,4045,4050,4045,4050,715566
+20201023,1234,4050,4055,4045,4050,589027
+20201023,1235,4050,4050,4045,4050,170675
+20201023,1236,4045,4050,4045,4045,4414
+20201023,1237,4050,4050,4045,4045,206856
+20201023,1238,4050,4050,4040,4045,200273
+20201023,1239,4045,4045,4040,4045,61965
+20201023,1240,4040,4045,4035,4040,1461386
+20201023,1241,4040,4045,4035,4040,231043
+20201023,1242,4040,4040,4035,4040,70690
+20201023,1243,4045,4045,4040,4045,212670
+20201023,1244,4045,4045,4040,4040,69015
+20201023,1245,4040,4040,4035,4040,343485
+20201023,1246,4040,4040,4035,4035,95040
+20201023,1247,4035,4045,4035,4040,351064
+20201023,1248,4040,4045,4035,4045,104392
+20201023,1249,4045,4050,4045,4050,796643
+20201023,1250,4045,4050,4045,4050,65558
+20201023,1251,4050,4050,4045,4045,10187
+20201023,1252,4045,4050,4045,4050,182057
+20201023,1253,4050,4050,4045,4045,15232
+20201023,1254,4050,4050,4045,4050,14961
+20201023,1255,4045,4050,4045,4050,47871
+20201023,1256,4050,4050,4045,4050,37460
+20201023,1257,4045,4050,4045,4050,157728
+20201023,1258,4045,4050,4045,4050,15244
+20201023,1259,4045,4050,4045,4050,10678
+20201023,1300,4050,4050,4045,4050,18311
+20201023,1301,4050,4050,4045,4050,290114
+20201023,1302,4050,4050,4045,4050,36540
+20201023,1303,4050,4050,4045,4050,10203
+20201023,1304,4050,4050,4045,4050,792452
+20201023,1305,4050,4050,4045,4050,270087
+20201023,1306,4055,4055,4050,4055,27956
+20201023,1307,4055,4055,4050,4055,18699
+20201023,1308,4055,4055,4050,4055,592738
+20201023,1309,4050,4055,4050,4050,98440
+20201023,1310,4050,4055,4050,4050,368186
+20201023,1311,4050,4050,4050,4050,4690
+20201023,1312,4050,4050,4045,4045,640280
+20201023,1313,4045,4050,4040,4050,115044
+20201023,1314,4050,4055,4045,4050,374746
+20201023,1315,4050,4055,4050,4050,93102
+20201023,1316,4050,4050,4045,4050,9956
+20201023,1317,4050,4050,4045,4050,182687
+20201023,1318,4050,4050,4045,4045,35649
+20201023,1319,4045,4050,4045,4045,7106
+20201023,1320,4045,4050,4045,4050,4684
+20201023,1321,4045,4050,4045,4045,240830
+20201023,1322,4050,4050,4040,4040,47533
+20201023,1323,4045,4045,4040,4040,30859
+20201023,1324,4045,4045,4040,4040,637124
+20201023,1325,4040,4045,4040,4045,48190
+20201023,1326,4045,4045,4040,4040,471120
+20201023,1327,4040,4045,4040,4045,375023
+20201023,1328,4045,4045,4040,4045,16164
+20201023,1329,4045,4045,4040,4045,311897
+20201023,1330,4045,4045,4040,4040,11918
+20201023,1331,4040,4045,4040,4040,40687
+20201023,1332,4045,4045,4035,4035,313201
+20201023,1333,4035,4045,4035,4040,118623
+20201023,1334,4040,4045,4035,4040,126443
+20201023,1335,4040,4045,4035,4045,147853
+20201023,1336,4040,4045,4035,4045,153157
+20201023,1337,4045,4045,4035,4035,257986
+20201023,1338,4040,4045,4035,4045,235981
+20201023,1339,4040,4045,4035,4045,138991
+20201023,1340,4045,4045,4040,4040,4151
+20201023,1341,4045,4045,4040,4045,10842
+20201023,1342,4040,4050,4040,4050,631768
+20201023,1343,4050,4050,4045,4050,210488
+20201023,1344,4050,4050,4045,4050,253493
+20201023,1345,4045,4055,4045,4055,1234710
+20201023,1346,4050,4055,4050,4055,10219
+20201023,1347,4055,4055,4050,4055,83465
+20201023,1348,4055,4055,4050,4055,838245
+20201023,1349,4055,4060,4050,4060,545103
+20201023,1350,4055,4060,4055,4060,308585
+20201023,1351,4055,4060,4050,4055,287431
+20201023,1352,4055,4055,4050,4055,15431
+20201023,1353,4055,4055,4050,4050,19072
+20201023,1354,4050,4055,4045,4050,204889
+20201023,1355,4050,4055,4050,4055,541373
+20201023,1356,4050,4055,4050,4050,1287
+20201023,1357,4050,4055,4050,4055,209942
+20201023,1358,4055,4060,4055,4055,163431
+20201023,1359,4060,4060,4055,4055,61727
+20201023,1400,4055,4060,4055,4055,43706
+20201023,1401,4055,4055,4050,4055,276927
+20201023,1402,4055,4055,4050,4055,66888
+20201023,1403,4055,4055,4050,4055,346019
+20201023,1404,4055,4060,4050,4055,56157
+20201023,1405,4055,4060,4055,4055,67077
+20201023,1406,4055,4060,4050,4055,105261
+20201023,1407,4055,4060,4050,4050,194373
+20201023,1408,4050,4055,4050,4050,48867
+20201023,1409,4050,4055,4045,4050,234016
+20201023,1410,4050,4050,4045,4045,57290
+20201023,1411,4045,4050,4045,4045,67753
+20201023,1412,4045,4045,4040,4040,630242
+20201023,1413,4040,4045,4040,4045,15543
+20201023,1414,4045,4045,4040,4040,1193429
+20201023,1415,4040,4045,4035,4045,309619
+20201023,1416,4040,4045,4040,4045,42019
+20201023,1417,4045,4045,4040,4040,19208
+20201023,1418,4045,4050,4040,4045,700944
+20201023,1419,4045,4050,4045,4050,16594
+20201023,1420,4050,4055,4045,4055,627008
+20201023,1421,4050,4055,4045,4050,837983
+20201023,1422,4050,4055,4045,4055,75199
+20201023,1423,4055,4055,4050,4055,17551
+20201023,1424,4050,4055,4050,4055,502613
+20201023,1425,4055,4060,4050,4060,178048
+20201023,1426,4055,4060,4050,4055,472917
+20201023,1427,4055,4060,4055,4060,85260
+20201023,1428,4060,4060,4055,4055,321445
+20201023,1429,4060,4065,4055,4060,1868987
+20201023,1430,4065,4065,4060,4060,740709
+20201023,1431,4060,4065,4055,4060,111951
+20201023,1432,4060,4060,4055,4060,22857
+20201023,1433,4060,4060,4055,4060,428286
+20201023,1434,4060,4060,4055,4055,11111
+20201023,1435,4060,4060,4050,4055,470211
+20201023,1436,4055,4060,4055,4060,380141
+20201023,1437,4055,4060,4055,4060,21757
+20201023,1438,4060,4060,4050,4060,258991
+20201023,1439,4060,4060,4055,4060,6074
+20201023,1440,4060,4060,4055,4055,261780
+20201023,1441,4055,4055,4050,4050,65954
+20201023,1442,4050,4055,4050,4055,15695
+20201023,1443,4055,4055,4045,4045,438730
+20201023,1444,4050,4050,4045,4050,71362
+20201023,1445,4050,4050,4045,4045,365715
+20201023,1446,4045,4050,4045,4050,185582
+20201023,1447,4050,4050,4045,4050,4719
+20201023,1448,4050,4050,4045,4045,27364
+20201023,1449,4045,4050,4045,4050,267971
+20201023,1450,4050,4055,4050,4050,35549
+20201023,1451,4055,4055,4050,4055,3306
+20201023,1452,4055,4055,4050,4055,730590
+20201023,1453,4055,4060,4050,4055,176326
+20201023,1454,4060,4060,4055,4055,120440
+20201023,1455,4055,4060,4050,4055,625997
+20201023,1456,4055,4060,4050,4055,467341
+20201023,1457,4055,4060,4055,4060,51075
+20201023,1458,4060,4060,4050,4050,99311
+20201023,1459,4055,4060,4050,4060,302687
+20201023,1500,4055,4055,4050,4050,118353
+20201023,1501,4055,4060,4050,4060,182522
+20201023,1502,4055,4060,4050,4050,48559
+20201023,1503,4055,4055,4050,4050,25582
+20201023,1504,4050,4060,4050,4055,211026
+20201023,1505,4060,4060,4050,4055,256782
+20201023,1506,4055,4055,4050,4055,188855
+20201023,1507,4055,4060,4055,4060,77114
+20201023,1508,4060,4060,4055,4060,52939
+20201023,1509,4060,4060,4055,4060,14824
+20201023,1510,4060,4060,4055,4060,917617
+20201023,1511,4060,4065,4055,4060,1152653
+20201023,1512,4060,4065,4055,4060,259958
+20201023,1513,4060,4060,4055,4060,76371
+20201023,1514,4060,4060,4055,4060,33822
+20201023,1515,4060,4060,4055,4060,19968
+20201023,1516,4055,4060,4055,4055,169292
+20201023,1517,4055,4060,4055,4060,599437
+20201023,1518,4060,4065,4060,4060,884426
+20201023,1519,4060,4060,4055,4055,282339
+20201023,1520,4055,4060,4055,4055,231627
+20201023,1530,4060,4060,4060,4060,1361074