init

resources/hts/252670_20201027.csv

@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20201027,0901,4135,4150,4135,4145,3338264
+20201027,0902,4145,4155,4140,4155,3663100
+20201027,0903,4150,4160,4150,4155,4038294
+20201027,0904,4150,4160,4150,4160,2730809
+20201027,0905,4160,4165,4140,4145,3350858
+20201027,0906,4145,4145,4135,4140,2125518
+20201027,0907,4140,4150,4135,4145,1885248
+20201027,0908,4140,4145,4135,4140,1620529
+20201027,0909,4140,4140,4135,4135,822150
+20201027,0910,4140,4150,4135,4150,1882380
+20201027,0911,4150,4150,4130,4135,2098800
+20201027,0912,4130,4135,4125,4130,1416927
+20201027,0913,4125,4135,4125,4130,1511702
+20201027,0914,4130,4135,4125,4130,558153
+20201027,0915,4125,4130,4125,4125,174660
+20201027,0916,4130,4130,4125,4130,245265
+20201027,0917,4130,4130,4120,4125,2343448
+20201027,0918,4125,4130,4110,4115,1701362
+20201027,0919,4110,4120,4110,4120,922833
+20201027,0920,4115,4125,4115,4120,972657
+20201027,0921,4120,4125,4115,4115,349958
+20201027,0922,4115,4125,4115,4120,533331
+20201027,0923,4120,4120,4110,4115,1265118
+20201027,0924,4115,4120,4110,4120,285942
+20201027,0925,4120,4125,4115,4120,901664
+20201027,0926,4120,4130,4115,4125,1291660
+20201027,0927,4125,4130,4120,4130,725776
+20201027,0928,4130,4135,4125,4135,1270363
+20201027,0929,4135,4135,4110,4115,1601178
+20201027,0930,4115,4120,4110,4115,632076
+20201027,0931,4115,4120,4110,4115,1161086
+20201027,0932,4115,4125,4110,4125,767527
+20201027,0933,4125,4125,4115,4120,420942
+20201027,0934,4120,4120,4110,4115,693097
+20201027,0935,4115,4120,4110,4120,332627
+20201027,0936,4115,4120,4110,4115,275602
+20201027,0937,4115,4115,4110,4115,69972
+20201027,0938,4110,4115,4105,4105,2292047
+20201027,0939,4105,4110,4100,4110,607420
+20201027,0940,4105,4105,4100,4105,360761
+20201027,0941,4105,4110,4100,4105,684999
+20201027,0942,4105,4110,4100,4105,396050
+20201027,0943,4105,4110,4100,4110,98785
+20201027,0944,4105,4110,4100,4105,340894
+20201027,0945,4105,4110,4100,4105,283076
+20201027,0946,4105,4105,4095,4100,1465785
+20201027,0947,4100,4105,4095,4105,821782
+20201027,0948,4100,4105,4100,4100,123597
+20201027,0949,4105,4110,4100,4105,716722
+20201027,0950,4105,4110,4105,4105,120183
+20201027,0951,4105,4110,4100,4110,174207
+20201027,0952,4110,4110,4105,4110,161431
+20201027,0953,4110,4110,4105,4110,452268
+20201027,0954,4105,4115,4100,4110,939182
+20201027,0955,4110,4115,4105,4110,300544
+20201027,0956,4115,4115,4110,4110,90178
+20201027,0957,4110,4115,4110,4115,115217
+20201027,0958,4115,4115,4105,4105,864273
+20201027,0959,4105,4105,4090,4095,1818243
+20201027,1000,4095,4100,4090,4095,307974
+20201027,1001,4100,4105,4095,4105,330161
+20201027,1002,4105,4110,4100,4110,457392
+20201027,1003,4110,4110,4100,4105,241341
+20201027,1004,4105,4110,4100,4100,891199
+20201027,1005,4100,4110,4100,4110,179124
+20201027,1006,4110,4110,4100,4105,89670
+20201027,1007,4100,4110,4100,4105,414823
+20201027,1008,4105,4110,4100,4105,90409
+20201027,1009,4105,4110,4105,4105,157844
+20201027,1010,4110,4110,4095,4100,326646
+20201027,1011,4100,4105,4095,4100,250552
+20201027,1012,4100,4105,4095,4100,196775
+20201027,1013,4100,4100,4095,4100,102740
+20201027,1014,4100,4100,4095,4095,234221
+20201027,1015,4095,4100,4090,4100,699136
+20201027,1016,4095,4100,4090,4100,733069
+20201027,1017,4100,4105,4095,4105,730085
+20201027,1018,4100,4105,4095,4105,205076
+20201027,1019,4105,4105,4100,4105,490426
+20201027,1020,4105,4110,4100,4105,139749
+20201027,1021,4105,4110,4105,4110,64546
+20201027,1022,4110,4115,4105,4110,876148
+20201027,1023,4110,4115,4105,4110,180059
+20201027,1024,4110,4110,4100,4105,335063
+20201027,1025,4105,4105,4095,4095,169706
+20201027,1026,4100,4100,4095,4100,44078
+20201027,1027,4100,4105,4100,4100,415323
+20201027,1028,4100,4105,4100,4100,745976
+20201027,1029,4100,4105,4100,4100,24838
+20201027,1030,4100,4105,4095,4095,108803
+20201027,1031,4095,4100,4095,4100,37781
+20201027,1032,4095,4100,4095,4100,126062
+20201027,1033,4100,4110,4100,4110,976000
+20201027,1034,4105,4110,4100,4110,181882
+20201027,1035,4105,4115,4105,4110,438127
+20201027,1036,4115,4115,4105,4110,175991
+20201027,1037,4115,4115,4110,4110,183896
+20201027,1038,4110,4110,4105,4105,193497
+20201027,1039,4105,4110,4100,4100,34668
+20201027,1040,4100,4105,4095,4100,497146
+20201027,1041,4100,4105,4100,4100,87174
+20201027,1042,4100,4105,4095,4105,577122
+20201027,1043,4105,4110,4100,4110,227175
+20201027,1044,4110,4110,4105,4110,34727
+20201027,1045,4110,4110,4105,4105,68938
+20201027,1046,4110,4110,4105,4110,217633
+20201027,1047,4110,4110,4095,4095,310776
+20201027,1048,4095,4100,4095,4100,1441985
+20201027,1049,4100,4100,4095,4095,32772
+20201027,1050,4095,4100,4095,4095,407290
+20201027,1051,4095,4105,4095,4100,242492
+20201027,1052,4095,4100,4090,4095,425018
+20201027,1053,4090,4095,4090,4095,428081
+20201027,1054,4095,4095,4090,4095,78900
+20201027,1055,4095,4095,4090,4090,35294
+20201027,1056,4090,4095,4090,4090,240525
+20201027,1057,4090,4095,4090,4090,116104
+20201027,1058,4090,4095,4090,4095,354386
+20201027,1059,4090,4095,4085,4090,1141187
+20201027,1100,4090,4100,4090,4095,606339
+20201027,1101,4100,4100,4090,4090,419020
+20201027,1102,4090,4095,4085,4090,231925
+20201027,1103,4090,4095,4090,4095,63438
+20201027,1104,4090,4095,4090,4095,353159
+20201027,1105,4095,4095,4090,4095,44924
+20201027,1106,4090,4100,4090,4100,336042
+20201027,1107,4100,4100,4090,4095,100228
+20201027,1108,4095,4095,4090,4095,22583
+20201027,1109,4095,4100,4090,4095,234002
+20201027,1110,4095,4095,4085,4090,834982
+20201027,1111,4085,4095,4085,4090,517296
+20201027,1112,4085,4090,4085,4090,81234
+20201027,1113,4090,4095,4085,4095,548605
+20201027,1114,4090,4095,4085,4090,419726
+20201027,1115,4095,4095,4085,4090,225950
+20201027,1116,4085,4095,4085,4085,84054
+20201027,1117,4090,4095,4085,4095,101660
+20201027,1118,4095,4095,4090,4090,163096
+20201027,1119,4090,4095,4085,4090,221117
+20201027,1120,4090,4095,4090,4090,6540
+20201027,1121,4090,4095,4090,4095,452035
+20201027,1122,4090,4095,4090,4090,17689
+20201027,1123,4090,4095,4090,4095,18283
+20201027,1124,4095,4100,4095,4095,525867
+20201027,1125,4095,4100,4095,4100,270033
+20201027,1126,4100,4100,4095,4095,127035
+20201027,1127,4100,4100,4095,4100,78592
+20201027,1128,4100,4100,4095,4100,24684
+20201027,1129,4100,4100,4095,4095,45708
+20201027,1130,4095,4100,4095,4100,35574
+20201027,1131,4100,4100,4095,4100,106041
+20201027,1132,4100,4105,4095,4105,535863
+20201027,1133,4100,4105,4100,4100,98047
+20201027,1134,4105,4105,4100,4100,26637
+20201027,1135,4100,4105,4100,4100,15151
+20201027,1136,4105,4105,4100,4105,21760
+20201027,1137,4105,4110,4100,4105,755557
+20201027,1138,4100,4105,4100,4105,22698
+20201027,1139,4105,4105,4100,4100,52477
+20201027,1140,4100,4105,4100,4105,174930
+20201027,1141,4105,4105,4100,4105,425143
+20201027,1142,4100,4105,4095,4100,230664
+20201027,1143,4100,4105,4095,4100,62789
+20201027,1144,4105,4110,4100,4110,272102
+20201027,1145,4105,4110,4100,4105,143017
+20201027,1146,4105,4110,4100,4105,34985
+20201027,1147,4105,4105,4100,4105,59047
+20201027,1148,4105,4105,4100,4100,100572
+20201027,1149,4100,4100,4095,4100,380484
+20201027,1150,4100,4100,4100,4100,345037
+20201027,1151,4100,4105,4095,4105,274079
+20201027,1152,4100,4105,4100,4100,350210
+20201027,1153,4100,4100,4100,4100,140718
+20201027,1154,4095,4100,4095,4095,457826
+20201027,1155,4095,4100,4090,4095,236180
+20201027,1156,4100,4100,4095,4095,13045
+20201027,1157,4095,4100,4095,4095,18155
+20201027,1158,4095,4100,4095,4100,458598
+20201027,1159,4100,4100,4095,4100,66137
+20201027,1200,4105,4105,4100,4100,180262
+20201027,1201,4105,4110,4100,4110,367019
+20201027,1202,4110,4110,4105,4105,17467
+20201027,1203,4110,4110,4105,4110,213465
+20201027,1204,4110,4115,4105,4110,812925
+20201027,1205,4115,4115,4110,4115,14653
+20201027,1206,4115,4115,4105,4110,339775
+20201027,1207,4110,4115,4105,4105,659607
+20201027,1208,4110,4115,4110,4110,54803
+20201027,1209,4110,4110,4105,4105,53462
+20201027,1210,4110,4110,4105,4110,129930
+20201027,1211,4110,4110,4105,4105,34997
+20201027,1212,4110,4110,4105,4110,194680
+20201027,1213,4110,4110,4105,4110,16080
+20201027,1214,4110,4115,4105,4110,213792
+20201027,1215,4115,4115,4110,4110,434917
+20201027,1216,4110,4115,4110,4110,252110
+20201027,1217,4110,4110,4105,4110,926253
+20201027,1218,4110,4110,4110,4110,46814
+20201027,1219,4110,4115,4110,4115,20657
+20201027,1220,4115,4120,4110,4115,1345362
+20201027,1221,4115,4120,4110,4110,214626
+20201027,1222,4110,4115,4110,4110,159359
+20201027,1223,4110,4110,4105,4110,82841
+20201027,1224,4110,4115,4105,4110,112373
+20201027,1225,4110,4110,4105,4105,52701
+20201027,1226,4110,4110,4105,4105,20123
+20201027,1227,4105,4110,4105,4110,19301
+20201027,1228,4105,4110,4105,4105,20570
+20201027,1229,4105,4110,4105,4110,4954
+20201027,1230,4105,4115,4105,4115,301849
+20201027,1231,4115,4115,4105,4110,37405
+20201027,1232,4110,4110,4105,4110,19149
+20201027,1233,4110,4110,4105,4110,29063
+20201027,1234,4105,4110,4105,4105,13167
+20201027,1235,4105,4110,4100,4105,438822
+20201027,1236,4105,4105,4100,4105,128659
+20201027,1237,4105,4105,4100,4105,209690
+20201027,1238,4105,4110,4105,4105,150237
+20201027,1239,4105,4110,4100,4105,36171
+20201027,1240,4105,4110,4100,4105,137393
+20201027,1241,4105,4110,4105,4105,175889
+20201027,1242,4105,4110,4105,4105,17015
+20201027,1243,4105,4110,4105,4105,30586
+20201027,1244,4105,4110,4100,4105,171353
+20201027,1245,4105,4110,4105,4105,19050
+20201027,1246,4105,4110,4100,4105,148216
+20201027,1247,4105,4110,4100,4105,117671
+20201027,1248,4105,4110,4105,4105,52108
+20201027,1249,4105,4110,4105,4110,49172
+20201027,1250,4110,4110,4100,4100,36906
+20201027,1251,4105,4110,4105,4105,53641
+20201027,1252,4105,4110,4105,4105,8415
+20201027,1253,4110,4110,4105,4110,3173
+20201027,1254,4110,4110,4105,4110,770385
+20201027,1255,4110,4110,4105,4110,163151
+20201027,1256,4110,4115,4110,4110,313008
+20201027,1257,4115,4115,4110,4115,52634
+20201027,1258,4115,4115,4110,4110,24458
+20201027,1259,4115,4120,4110,4115,1048551
+20201027,1300,4115,4120,4115,4115,232904
+20201027,1301,4120,4120,4115,4120,36041
+20201027,1302,4115,4120,4115,4115,25442
+20201027,1303,4115,4120,4115,4115,45111
+20201027,1304,4115,4120,4110,4115,485882
+20201027,1305,4110,4115,4110,4110,255593
+20201027,1306,4105,4115,4105,4110,188460
+20201027,1307,4110,4115,4105,4115,192719
+20201027,1308,4115,4120,4115,4115,395138
+20201027,1309,4115,4120,4115,4115,235289
+20201027,1310,4115,4115,4115,4115,26236
+20201027,1311,4115,4115,4110,4115,6543
+20201027,1312,4115,4115,4110,4115,14319
+20201027,1313,4115,4120,4110,4115,123021
+20201027,1314,4115,4120,4115,4120,66980
+20201027,1315,4115,4125,4115,4120,1305145
+20201027,1316,4125,4125,4115,4120,410858
+20201027,1317,4120,4125,4115,4125,134698
+20201027,1318,4125,4125,4120,4125,1220853
+20201027,1319,4125,4130,4120,4120,607455
+20201027,1320,4125,4130,4120,4130,782132
+20201027,1321,4130,4130,4125,4130,979238
+20201027,1322,4130,4135,4125,4135,596944
+20201027,1323,4130,4135,4125,4130,278191
+20201027,1324,4130,4135,4125,4125,398645
+20201027,1325,4125,4130,4125,4130,249072
+20201027,1326,4130,4130,4125,4130,429598
+20201027,1327,4125,4135,4125,4135,1084406
+20201027,1328,4130,4135,4125,4130,219896
+20201027,1329,4130,4135,4125,4130,426970
+20201027,1330,4130,4135,4125,4130,237656
+20201027,1331,4135,4135,4130,4130,269637
+20201027,1332,4130,4140,4130,4135,1358473
+20201027,1333,4135,4140,4130,4135,638899
+20201027,1334,4135,4140,4135,4135,229893
+20201027,1335,4135,4140,4130,4130,270443
+20201027,1336,4130,4135,4125,4130,360856
+20201027,1337,4135,4135,4125,4125,122960
+20201027,1338,4125,4135,4125,4130,942878
+20201027,1339,4130,4135,4125,4130,138655
+20201027,1340,4130,4130,4125,4130,13599
+20201027,1341,4130,4135,4125,4130,618731
+20201027,1342,4130,4135,4125,4135,57590
+20201027,1343,4135,4135,4130,4130,158490
+20201027,1344,4130,4135,4130,4130,13130
+20201027,1345,4135,4135,4130,4135,827470
+20201027,1346,4135,4140,4130,4140,700720
+20201027,1347,4140,4140,4135,4140,134964
+20201027,1348,4135,4140,4135,4135,69317
+20201027,1349,4140,4145,4135,4145,1763505
+20201027,1350,4145,4145,4135,4140,227080
+20201027,1351,4140,4140,4130,4135,626072
+20201027,1352,4135,4140,4130,4130,41898
+20201027,1353,4135,4135,4130,4130,56768
+20201027,1354,4130,4135,4125,4130,860948
+20201027,1355,4125,4130,4125,4130,423798
+20201027,1356,4130,4135,4130,4135,272748
+20201027,1357,4130,4135,4130,4130,88948
+20201027,1358,4135,4135,4125,4130,703959
+20201027,1359,4130,4135,4130,4130,764892
+20201027,1400,4130,4135,4125,4130,228176
+20201027,1401,4130,4130,4125,4125,36301
+20201027,1402,4125,4130,4125,4125,19870
+20201027,1403,4125,4130,4120,4120,1460663
+20201027,1404,4125,4125,4120,4120,302097
+20201027,1405,4120,4125,4120,4120,1297544
+20201027,1406,4120,4130,4120,4130,761500
+20201027,1407,4130,4130,4125,4125,102669
+20201027,1408,4125,4130,4125,4130,37556
+20201027,1409,4130,4135,4125,4135,489602
+20201027,1410,4130,4135,4125,4125,335929
+20201027,1411,4130,4130,4125,4130,85927
+20201027,1412,4130,4130,4125,4130,22720
+20201027,1413,4125,4135,4125,4130,318888
+20201027,1414,4130,4135,4130,4135,26146
+20201027,1415,4135,4140,4130,4140,1220237
+20201027,1416,4135,4140,4130,4130,236385
+20201027,1417,4135,4135,4125,4135,612138
+20201027,1418,4135,4135,4130,4130,12338
+20201027,1419,4130,4135,4130,4135,888754
+20201027,1420,4130,4140,4130,4130,159699
+20201027,1421,4135,4135,4125,4135,466264
+20201027,1422,4135,4135,4125,4130,180594
+20201027,1423,4130,4135,4130,4130,254845
+20201027,1424,4135,4135,4130,4130,23931
+20201027,1425,4130,4130,4125,4130,227040
+20201027,1426,4125,4135,4125,4135,74859
+20201027,1427,4135,4135,4130,4130,142058
+20201027,1428,4135,4135,4130,4135,13185
+20201027,1429,4135,4140,4130,4140,879446
+20201027,1430,4140,4140,4135,4140,71964
+20201027,1431,4140,4140,4130,4135,263973
+20201027,1432,4140,4140,4130,4135,122080
+20201027,1433,4135,4135,4130,4130,59469
+20201027,1434,4135,4135,4130,4130,26611
+20201027,1435,4130,4135,4130,4135,279305
+20201027,1436,4135,4140,4135,4140,325669
+20201027,1437,4140,4150,4135,4145,2243331
+20201027,1438,4150,4150,4145,4150,168211
+20201027,1439,4150,4150,4145,4150,935861
+20201027,1440,4150,4155,4150,4150,433658
+20201027,1441,4155,4155,4150,4150,76387
+20201027,1442,4155,4160,4150,4155,1704372
+20201027,1443,4155,4155,4145,4150,495352
+20201027,1444,4150,4155,4150,4150,83267
+20201027,1445,4155,4160,4150,4155,1103914
+20201027,1446,4155,4155,4145,4150,593975
+20201027,1447,4150,4155,4145,4150,449879
+20201027,1448,4150,4150,4145,4145,325772
+20201027,1449,4145,4150,4145,4150,50857
+20201027,1450,4150,4155,4145,4150,649704
+20201027,1451,4150,4160,4145,4155,804694
+20201027,1452,4155,4160,4150,4155,236551
+20201027,1453,4160,4165,4155,4160,1611385
+20201027,1454,4160,4165,4155,4165,532782
+20201027,1455,4165,4165,4160,4160,85634
+20201027,1456,4160,4165,4155,4160,629557
+20201027,1457,4160,4165,4160,4165,472707
+20201027,1458,4165,4165,4160,4165,495206
+20201027,1459,4165,4165,4160,4165,627402
+20201027,1500,4165,4165,4155,4160,823438
+20201027,1501,4155,4165,4155,4160,998294
+20201027,1502,4155,4160,4155,4155,560283
+20201027,1503,4155,4160,4150,4150,865782
+20201027,1504,4155,4160,4150,4155,586801
+20201027,1505,4155,4160,4155,4155,137274
+20201027,1506,4155,4160,4150,4150,1180988
+20201027,1507,4155,4160,4150,4155,344051
+20201027,1508,4150,4155,4150,4150,135002
+20201027,1509,4150,4155,4145,4150,721182
+20201027,1510,4155,4155,4150,4155,75723
+20201027,1511,4155,4155,4145,4150,394884
+20201027,1512,4145,4150,4140,4145,456943
+20201027,1513,4145,4150,4140,4145,441695
+20201027,1514,4145,4150,4140,4145,99779
+20201027,1515,4145,4150,4140,4145,344872
+20201027,1516,4140,4150,4140,4145,243125
+20201027,1517,4145,4145,4140,4140,245474
+20201027,1518,4145,4145,4140,4145,93415
+20201027,1519,4145,4145,4140,4145,86960
+20201027,1520,4145,4145,4140,4145,116030
+20201027,1530,4140,4140,4140,4140,1862318