init

resources/hts/252670_20201026.csv

@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20201026,0901,4040,4045,4015,4025,3619383
+20201026,0902,4025,4030,4015,4025,1809257
+20201026,0903,4025,4025,4015,4025,723065
+20201026,0904,4025,4030,4015,4015,1825413
+20201026,0905,4020,4020,4010,4020,1361032
+20201026,0906,4015,4020,4010,4015,1610758
+20201026,0907,4015,4035,4015,4030,2365579
+20201026,0908,4030,4045,4030,4035,2556675
+20201026,0909,4030,4040,4030,4035,1183696
+20201026,0910,4035,4035,4025,4030,1155026
+20201026,0911,4030,4035,4020,4030,449883
+20201026,0912,4030,4045,4030,4040,960469
+20201026,0913,4045,4045,4035,4040,635147
+20201026,0914,4035,4040,4030,4040,453837
+20201026,0915,4040,4045,4030,4030,1355707
+20201026,0916,4035,4040,4030,4040,978650
+20201026,0917,4035,4040,4030,4040,1005704
+20201026,0918,4040,4045,4035,4045,525504
+20201026,0919,4045,4045,4035,4045,838574
+20201026,0920,4040,4050,4040,4045,843396
+20201026,0921,4045,4050,4040,4040,265632
+20201026,0922,4045,4055,4040,4055,1334455
+20201026,0923,4055,4060,4050,4060,931636
+20201026,0924,4060,4060,4050,4055,442968
+20201026,0925,4050,4060,4050,4050,840022
+20201026,0926,4055,4055,4040,4040,1070102
+20201026,0927,4045,4050,4045,4045,417811
+20201026,0928,4050,4050,4040,4045,621821
+20201026,0929,4045,4055,4045,4050,823564
+20201026,0930,4045,4055,4045,4050,278637
+20201026,0931,4050,4060,4050,4055,372491
+20201026,0932,4055,4060,4050,4050,153232
+20201026,0933,4050,4060,4050,4055,800324
+20201026,0934,4060,4060,4055,4055,186289
+20201026,0935,4055,4060,4050,4055,910154
+20201026,0936,4050,4060,4050,4060,532169
+20201026,0937,4060,4065,4045,4055,1982094
+20201026,0938,4055,4055,4045,4050,1016225
+20201026,0939,4050,4060,4050,4055,1329015
+20201026,0940,4050,4055,4045,4055,868834
+20201026,0941,4055,4060,4050,4060,280208
+20201026,0942,4060,4060,4045,4050,623301
+20201026,0943,4050,4055,4045,4050,70841
+20201026,0944,4045,4050,4035,4035,1073471
+20201026,0945,4035,4045,4035,4040,209042
+20201026,0946,4040,4045,4040,4040,704976
+20201026,0947,4040,4040,4035,4035,267258
+20201026,0948,4040,4045,4035,4040,132430
+20201026,0949,4040,4050,4040,4050,225819
+20201026,0950,4050,4060,4045,4055,898806
+20201026,0951,4055,4060,4050,4050,280705
+20201026,0952,4050,4060,4050,4060,448902
+20201026,0953,4060,4060,4050,4055,975192
+20201026,0954,4060,4060,4050,4050,118482
+20201026,0955,4050,4055,4050,4050,721596
+20201026,0956,4050,4050,4045,4045,1029761
+20201026,0957,4045,4055,4045,4055,141354
+20201026,0958,4055,4060,4050,4055,1066399
+20201026,0959,4055,4060,4055,4055,80721
+20201026,1000,4055,4060,4050,4055,343002
+20201026,1001,4055,4060,4050,4060,256168
+20201026,1002,4060,4070,4055,4065,1898805
+20201026,1003,4065,4070,4060,4060,1335198
+20201026,1004,4060,4065,4055,4055,372698
+20201026,1005,4055,4060,4050,4055,808651
+20201026,1006,4055,4055,4050,4050,262577
+20201026,1007,4055,4055,4045,4045,1553320
+20201026,1008,4045,4050,4035,4035,3553461
+20201026,1009,4035,4040,4035,4035,236989
+20201026,1010,4035,4040,4035,4035,656505
+20201026,1011,4035,4040,4030,4035,794996
+20201026,1012,4040,4040,4030,4035,184764
+20201026,1013,4035,4035,4025,4030,1375814
+20201026,1014,4030,4030,4025,4030,572561
+20201026,1015,4030,4035,4025,4030,411918
+20201026,1016,4030,4035,4025,4035,149294
+20201026,1017,4035,4035,4030,4030,409013
+20201026,1018,4030,4030,4025,4025,131666
+20201026,1019,4030,4035,4025,4030,214677
+20201026,1020,4030,4040,4030,4035,712791
+20201026,1021,4035,4040,4030,4040,448334
+20201026,1022,4040,4040,4035,4040,166090
+20201026,1023,4040,4040,4035,4040,188211
+20201026,1024,4035,4040,4035,4040,14597
+20201026,1025,4040,4040,4040,4040,779062
+20201026,1026,4040,4045,4035,4040,440455
+20201026,1027,4040,4040,4035,4040,199315
+20201026,1028,4040,4040,4030,4030,256717
+20201026,1029,4035,4035,4030,4035,34973
+20201026,1030,4035,4035,4030,4030,1203715
+20201026,1031,4030,4035,4030,4035,16090
+20201026,1032,4035,4040,4035,4040,380091
+20201026,1033,4040,4055,4040,4050,2588968
+20201026,1034,4050,4055,4050,4050,444135
+20201026,1035,4055,4060,4050,4055,1061272
+20201026,1036,4060,4060,4050,4060,1300878
+20201026,1037,4055,4065,4055,4060,511738
+20201026,1038,4060,4070,4060,4065,1398592
+20201026,1039,4065,4070,4065,4065,101015
+20201026,1040,4070,4070,4065,4065,445925
+20201026,1041,4065,4075,4065,4075,1140032
+20201026,1042,4075,4080,4070,4075,797529
+20201026,1043,4075,4080,4065,4070,974132
+20201026,1044,4070,4075,4070,4070,111524
+20201026,1045,4075,4080,4070,4070,759106
+20201026,1046,4070,4080,4070,4075,670213
+20201026,1047,4075,4075,4065,4070,512282
+20201026,1048,4070,4075,4065,4075,879980
+20201026,1049,4070,4075,4070,4070,265680
+20201026,1050,4070,4075,4070,4070,279120
+20201026,1051,4070,4075,4065,4075,771048
+20201026,1052,4075,4080,4065,4070,1120705
+20201026,1053,4070,4075,4065,4075,68870
+20201026,1054,4070,4075,4070,4075,13427
+20201026,1055,4075,4075,4065,4065,74330
+20201026,1056,4065,4070,4060,4065,211265
+20201026,1057,4065,4065,4060,4065,565851
+20201026,1058,4060,4065,4060,4060,204204
+20201026,1059,4060,4065,4055,4060,399473
+20201026,1100,4060,4065,4055,4060,681497
+20201026,1101,4060,4065,4060,4065,73957
+20201026,1102,4060,4065,4055,4055,480805
+20201026,1103,4060,4065,4055,4060,563707
+20201026,1104,4060,4060,4055,4060,357777
+20201026,1105,4055,4060,4050,4050,85991
+20201026,1106,4055,4060,4050,4055,244764
+20201026,1107,4055,4055,4050,4050,43346
+20201026,1108,4055,4055,4050,4050,52538
+20201026,1109,4050,4055,4050,4050,61442
+20201026,1110,4050,4055,4050,4050,67701
+20201026,1111,4050,4055,4050,4050,621499
+20201026,1112,4050,4055,4050,4055,106344
+20201026,1113,4055,4055,4050,4050,13973
+20201026,1114,4050,4055,4050,4050,200020
+20201026,1115,4050,4055,4045,4050,425876
+20201026,1116,4050,4055,4045,4055,77071
+20201026,1117,4055,4055,4045,4045,126524
+20201026,1118,4050,4050,4045,4045,20435
+20201026,1119,4050,4050,4040,4040,428662
+20201026,1120,4045,4050,4040,4045,134886
+20201026,1121,4045,4050,4040,4040,785171
+20201026,1122,4040,4045,4035,4045,111171
+20201026,1123,4045,4045,4040,4040,208762
+20201026,1124,4040,4040,4035,4040,39847
+20201026,1125,4040,4040,4035,4035,26224
+20201026,1126,4040,4040,4035,4035,238361
+20201026,1127,4035,4040,4035,4040,63344
+20201026,1128,4035,4040,4035,4040,424444
+20201026,1129,4040,4040,4035,4035,57827
+20201026,1130,4035,4040,4035,4035,55600
+20201026,1131,4035,4040,4035,4035,18544
+20201026,1132,4040,4045,4035,4045,143731
+20201026,1133,4045,4045,4035,4040,429438
+20201026,1134,4035,4040,4035,4040,37414
+20201026,1135,4040,4040,4035,4040,79048
+20201026,1136,4040,4045,4040,4045,124216
+20201026,1137,4040,4045,4040,4045,187608
+20201026,1138,4045,4045,4040,4045,18771
+20201026,1139,4045,4050,4045,4045,461012
+20201026,1140,4045,4050,4045,4045,31224
+20201026,1141,4045,4050,4045,4045,469555
+20201026,1142,4050,4050,4045,4050,10868
+20201026,1143,4045,4050,4045,4050,17735
+20201026,1144,4050,4050,4045,4050,34384
+20201026,1145,4050,4050,4045,4045,104644
+20201026,1146,4045,4050,4045,4050,52162
+20201026,1147,4050,4050,4045,4045,280779
+20201026,1148,4045,4050,4045,4050,342447
+20201026,1149,4045,4050,4045,4045,20571
+20201026,1150,4050,4050,4045,4045,25893
+20201026,1151,4050,4050,4045,4050,34935
+20201026,1152,4050,4055,4045,4050,453835
+20201026,1153,4050,4055,4045,4050,292393
+20201026,1154,4050,4050,4045,4050,30187
+20201026,1155,4050,4050,4050,4050,8013
+20201026,1156,4050,4050,4050,4050,216705
+20201026,1157,4050,4055,4050,4055,28501
+20201026,1158,4055,4055,4050,4055,16422
+20201026,1159,4055,4060,4050,4055,302789
+20201026,1200,4055,4055,4050,4050,139706
+20201026,1201,4055,4055,4050,4055,51623
+20201026,1202,4055,4055,4050,4055,17804
+20201026,1203,4055,4055,4050,4050,19297
+20201026,1204,4050,4055,4050,4055,8514
+20201026,1205,4055,4055,4050,4055,29002
+20201026,1206,4050,4055,4050,4055,20031
+20201026,1207,4055,4060,4050,4060,217011
+20201026,1208,4055,4060,4050,4055,129969
+20201026,1209,4055,4055,4050,4050,32141
+20201026,1210,4050,4055,4050,4050,18184
+20201026,1211,4055,4060,4050,4055,502476
+20201026,1212,4055,4060,4055,4060,33904
+20201026,1213,4060,4060,4055,4060,533890
+20201026,1214,4060,4065,4060,4060,503532
+20201026,1215,4060,4065,4055,4060,333042
+20201026,1216,4060,4060,4055,4060,317042
+20201026,1217,4060,4065,4055,4060,407078
+20201026,1218,4065,4065,4055,4060,355159
+20201026,1219,4060,4065,4055,4060,378020
+20201026,1220,4060,4065,4060,4065,634933
+20201026,1221,4065,4070,4060,4065,116368
+20201026,1222,4065,4070,4060,4065,230451
+20201026,1223,4065,4070,4060,4065,64670
+20201026,1224,4070,4070,4065,4065,18110
+20201026,1225,4070,4075,4065,4070,856155
+20201026,1226,4075,4075,4065,4070,437469
+20201026,1227,4070,4070,4065,4070,75006
+20201026,1228,4065,4070,4065,4065,496293
+20201026,1229,4070,4070,4065,4070,96334
+20201026,1230,4070,4075,4065,4065,297243
+20201026,1231,4070,4075,4065,4065,410904
+20201026,1232,4070,4075,4065,4070,79544
+20201026,1233,4070,4075,4070,4075,73454
+20201026,1234,4070,4075,4070,4075,54641
+20201026,1235,4075,4075,4070,4075,136329
+20201026,1236,4070,4075,4065,4070,316485
+20201026,1237,4070,4070,4060,4070,575052
+20201026,1238,4070,4070,4060,4065,428704
+20201026,1239,4065,4070,4060,4065,167130
+20201026,1240,4070,4070,4060,4065,97633
+20201026,1241,4065,4065,4060,4065,22654
+20201026,1242,4065,4065,4060,4065,315070
+20201026,1243,4065,4065,4060,4060,27763
+20201026,1244,4065,4065,4060,4065,15651
+20201026,1245,4065,4065,4060,4060,19570
+20201026,1246,4065,4065,4060,4065,120914
+20201026,1247,4065,4075,4065,4070,359952
+20201026,1248,4070,4070,4065,4065,100284
+20201026,1249,4065,4065,4060,4065,177095
+20201026,1250,4065,4065,4065,4065,82727
+20201026,1251,4065,4070,4065,4065,151879
+20201026,1252,4065,4065,4060,4065,199388
+20201026,1253,4065,4070,4060,4065,92813
+20201026,1254,4065,4070,4065,4070,44678
+20201026,1255,4070,4070,4065,4065,8861
+20201026,1256,4065,4070,4065,4070,33222
+20201026,1257,4070,4075,4065,4070,777613
+20201026,1258,4070,4075,4065,4070,113109
+20201026,1259,4070,4070,4060,4065,160839
+20201026,1300,4065,4065,4060,4065,105182
+20201026,1301,4060,4065,4060,4060,14314
+20201026,1302,4060,4070,4060,4070,153984
+20201026,1303,4070,4075,4070,4070,283311
+20201026,1304,4070,4075,4070,4070,23854
+20201026,1305,4075,4075,4065,4070,239323
+20201026,1306,4070,4075,4070,4070,1148699
+20201026,1307,4070,4075,4065,4070,81242
+20201026,1308,4065,4070,4065,4070,75061
+20201026,1309,4070,4075,4070,4070,7513
+20201026,1310,4070,4075,4065,4070,300321
+20201026,1311,4070,4075,4070,4070,88287
+20201026,1312,4070,4075,4070,4070,134672
+20201026,1313,4070,4075,4070,4070,89184
+20201026,1314,4070,4070,4065,4070,23346
+20201026,1315,4070,4070,4060,4065,299762
+20201026,1316,4060,4065,4060,4065,34337
+20201026,1317,4060,4065,4060,4060,69099
+20201026,1318,4060,4065,4060,4065,39152
+20201026,1319,4065,4065,4060,4065,320191
+20201026,1320,4065,4065,4060,4060,30604
+20201026,1321,4060,4065,4060,4065,18234
+20201026,1322,4065,4065,4060,4065,360910
+20201026,1323,4065,4065,4060,4065,9214
+20201026,1324,4065,4065,4060,4065,116386
+20201026,1325,4065,4065,4060,4065,24832
+20201026,1326,4065,4070,4060,4065,249998
+20201026,1327,4070,4070,4065,4070,668343
+20201026,1328,4065,4070,4065,4070,96590
+20201026,1329,4070,4075,4070,4075,79103
+20201026,1330,4075,4075,4070,4070,80753
+20201026,1331,4070,4075,4070,4070,28647
+20201026,1332,4070,4075,4070,4075,791077
+20201026,1333,4075,4080,4070,4080,261618
+20201026,1334,4075,4080,4075,4075,16556
+20201026,1335,4080,4080,4070,4070,392657
+20201026,1336,4075,4075,4070,4070,9912
+20201026,1337,4075,4075,4065,4070,409447
+20201026,1338,4070,4070,4060,4065,618806
+20201026,1339,4065,4065,4060,4065,20745
+20201026,1340,4060,4065,4060,4060,83806
+20201026,1341,4060,4065,4060,4065,45719
+20201026,1342,4065,4065,4055,4060,809069
+20201026,1343,4060,4065,4060,4065,42435
+20201026,1344,4060,4065,4060,4065,2957
+20201026,1345,4060,4065,4060,4065,26887
+20201026,1346,4065,4070,4065,4070,251112
+20201026,1347,4070,4070,4060,4065,67471
+20201026,1348,4065,4070,4060,4070,47556
+20201026,1349,4065,4075,4065,4070,564048
+20201026,1350,4070,4075,4065,4070,311601
+20201026,1351,4070,4075,4070,4075,58844
+20201026,1352,4075,4075,4070,4075,69892
+20201026,1353,4075,4080,4075,4080,651597
+20201026,1354,4080,4085,4075,4080,1372341
+20201026,1355,4080,4080,4075,4075,317230
+20201026,1356,4075,4080,4070,4075,213128
+20201026,1357,4070,4075,4070,4075,194001
+20201026,1358,4075,4080,4075,4080,63588
+20201026,1359,4080,4080,4075,4075,22454
+20201026,1400,4075,4080,4075,4075,30816
+20201026,1401,4075,4080,4075,4080,24793
+20201026,1402,4080,4080,4075,4080,62092
+20201026,1403,4075,4080,4070,4070,348977
+20201026,1404,4070,4075,4070,4070,423735
+20201026,1405,4075,4075,4070,4070,368481
+20201026,1406,4070,4075,4070,4070,92481
+20201026,1407,4070,4070,4065,4070,173306
+20201026,1408,4070,4070,4065,4070,23796
+20201026,1409,4070,4070,4065,4070,23603
+20201026,1410,4065,4070,4060,4060,573649
+20201026,1411,4060,4070,4060,4065,147137
+20201026,1412,4060,4065,4060,4065,292770
+20201026,1413,4065,4065,4060,4060,194578
+20201026,1414,4060,4065,4055,4060,953152
+20201026,1415,4060,4065,4060,4065,45138
+20201026,1416,4060,4065,4055,4065,401174
+20201026,1417,4065,4065,4060,4065,2426
+20201026,1418,4060,4065,4060,4065,8942
+20201026,1419,4065,4065,4055,4060,383115
+20201026,1420,4060,4060,4055,4055,290021
+20201026,1421,4060,4060,4055,4055,148278
+20201026,1422,4055,4060,4055,4055,219682
+20201026,1423,4055,4060,4050,4055,742645
+20201026,1424,4055,4060,4055,4060,35541
+20201026,1425,4060,4060,4055,4060,16477
+20201026,1426,4060,4065,4055,4065,182974
+20201026,1427,4065,4065,4060,4065,30785
+20201026,1428,4065,4065,4060,4065,76281
+20201026,1429,4065,4065,4065,4065,584390
+20201026,1430,4065,4070,4060,4065,253502
+20201026,1431,4070,4070,4060,4065,67505
+20201026,1432,4065,4070,4060,4070,244076
+20201026,1433,4070,4070,4065,4070,31327
+20201026,1434,4065,4070,4065,4065,29535
+20201026,1435,4070,4075,4065,4070,1074792
+20201026,1436,4070,4075,4070,4070,358855
+20201026,1437,4070,4070,4065,4070,465613
+20201026,1438,4070,4075,4070,4070,36542
+20201026,1439,4075,4075,4070,4070,20775
+20201026,1440,4070,4075,4070,4075,752827
+20201026,1441,4075,4075,4070,4075,92278
+20201026,1442,4075,4075,4070,4075,190626
+20201026,1443,4075,4080,4075,4080,89007
+20201026,1444,4080,4080,4070,4075,144942
+20201026,1445,4075,4080,4070,4075,343433
+20201026,1446,4075,4080,4070,4070,151052
+20201026,1447,4075,4080,4075,4075,271317
+20201026,1448,4075,4080,4075,4080,52732
+20201026,1449,4080,4085,4075,4085,1441471
+20201026,1450,4085,4085,4080,4080,138477
+20201026,1451,4080,4085,4075,4080,400221
+20201026,1452,4080,4085,4075,4075,154037
+20201026,1453,4080,4080,4070,4070,163994
+20201026,1454,4070,4075,4070,4075,46156
+20201026,1455,4075,4075,4070,4075,148347
+20201026,1456,4080,4080,4070,4075,69250
+20201026,1457,4075,4085,4075,4080,552527
+20201026,1458,4080,4085,4075,4080,228680
+20201026,1459,4080,4085,4075,4085,93848
+20201026,1500,4080,4085,4080,4080,208952
+20201026,1501,4080,4080,4075,4080,110452
+20201026,1502,4080,4080,4075,4080,201975
+20201026,1503,4075,4080,4075,4080,25209
+20201026,1504,4080,4080,4075,4080,295119
+20201026,1505,4080,4085,4075,4080,268168
+20201026,1506,4080,4085,4075,4080,205403
+20201026,1507,4080,4085,4075,4080,159980
+20201026,1508,4080,4085,4080,4080,460096
+20201026,1509,4080,4085,4075,4080,533011
+20201026,1510,4080,4085,4080,4080,56198
+20201026,1511,4080,4085,4075,4080,648846
+20201026,1512,4080,4085,4080,4085,23692
+20201026,1513,4080,4085,4080,4080,64809
+20201026,1514,4085,4085,4080,4085,1324935
+20201026,1515,4085,4085,4080,4085,152647
+20201026,1516,4085,4085,4080,4080,165123
+20201026,1517,4080,4085,4080,4080,73790
+20201026,1518,4080,4085,4080,4080,255901
+20201026,1519,4080,4085,4080,4080,68413
+20201026,1520,4080,4085,4080,4080,259181
+20201026,1530,4085,4085,4085,4085,1615648