init

resources/hts/252670_20201029.csv

@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20201029,0901,4205,4220,4200,4210,7934562
+20201029,0902,4215,4215,4205,4210,2840893
+20201029,0903,4210,4215,4205,4210,2932562
+20201029,0904,4210,4210,4200,4200,1660774
+20201029,0905,4200,4205,4195,4195,1612939
+20201029,0906,4195,4200,4195,4200,414732
+20201029,0907,4195,4200,4185,4190,2594570
+20201029,0908,4190,4200,4185,4200,1579729
+20201029,0909,4200,4205,4195,4205,1387233
+20201029,0910,4205,4210,4200,4210,1315429
+20201029,0911,4210,4210,4200,4205,1307365
+20201029,0912,4200,4205,4200,4205,827045
+20201029,0913,4200,4205,4195,4205,436067
+20201029,0914,4200,4205,4195,4200,386081
+20201029,0915,4200,4200,4195,4195,121670
+20201029,0916,4195,4200,4195,4195,466861
+20201029,0917,4195,4200,4190,4195,1086681
+20201029,0918,4190,4205,4190,4195,1356938
+20201029,0919,4200,4200,4190,4195,698184
+20201029,0920,4195,4200,4190,4190,456358
+20201029,0921,4195,4200,4190,4195,1292551
+20201029,0922,4195,4200,4190,4200,910095
+20201029,0923,4200,4205,4195,4205,1384865
+20201029,0924,4200,4210,4200,4205,1057137
+20201029,0925,4210,4210,4200,4205,855150
+20201029,0926,4200,4205,4195,4200,917938
+20201029,0927,4200,4205,4195,4200,290079
+20201029,0928,4205,4210,4200,4205,667933
+20201029,0929,4205,4210,4195,4205,658259
+20201029,0930,4205,4215,4205,4210,1662826
+20201029,0931,4210,4215,4205,4215,564651
+20201029,0932,4215,4220,4210,4215,2601955
+20201029,0933,4220,4225,4215,4225,1067293
+20201029,0934,4225,4230,4220,4230,1787813
+20201029,0935,4230,4240,4230,4240,1118160
+20201029,0936,4240,4250,4235,4240,2244446
+20201029,0937,4240,4245,4235,4235,2681970
+20201029,0938,4240,4245,4230,4230,1911344
+20201029,0939,4230,4250,4230,4250,1627083
+20201029,0940,4250,4250,4235,4240,1330581
+20201029,0941,4240,4250,4240,4240,1110460
+20201029,0942,4245,4250,4240,4250,277118
+20201029,0943,4245,4255,4245,4250,1608977
+20201029,0944,4250,4250,4245,4250,1021441
+20201029,0945,4250,4255,4245,4255,259457
+20201029,0946,4255,4255,4245,4250,1170210
+20201029,0947,4250,4255,4245,4250,913647
+20201029,0948,4250,4250,4240,4240,700147
+20201029,0949,4240,4250,4240,4250,845324
+20201029,0950,4250,4250,4240,4240,287053
+20201029,0951,4240,4245,4235,4240,1087965
+20201029,0952,4240,4245,4235,4240,550684
+20201029,0953,4240,4245,4235,4245,499382
+20201029,0954,4240,4250,4240,4245,604052
+20201029,0955,4250,4250,4245,4245,372856
+20201029,0956,4245,4250,4240,4245,396912
+20201029,0957,4240,4245,4240,4245,702683
+20201029,0958,4250,4250,4240,4245,341640
+20201029,0959,4240,4250,4240,4250,255626
+20201029,1000,4245,4255,4245,4255,1655956
+20201029,1001,4255,4260,4250,4255,1994324
+20201029,1002,4255,4260,4240,4245,1205233
+20201029,1003,4245,4250,4240,4245,511759
+20201029,1004,4245,4250,4240,4245,189207
+20201029,1005,4245,4245,4235,4240,1091263
+20201029,1006,4240,4255,4240,4255,1343819
+20201029,1007,4255,4255,4245,4250,101185
+20201029,1008,4250,4255,4245,4255,165880
+20201029,1009,4255,4255,4250,4255,34484
+20201029,1010,4255,4255,4245,4250,379897
+20201029,1011,4250,4255,4245,4250,339204
+20201029,1012,4250,4260,4250,4255,892137
+20201029,1013,4255,4260,4245,4250,450580
+20201029,1014,4245,4250,4245,4245,45245
+20201029,1015,4245,4255,4245,4250,339171
+20201029,1016,4250,4255,4250,4255,287442
+20201029,1017,4250,4255,4250,4250,23455
+20201029,1018,4250,4255,4250,4250,25040
+20201029,1019,4250,4260,4250,4255,844154
+20201029,1020,4255,4260,4255,4255,80449
+20201029,1021,4255,4260,4255,4255,193799
+20201029,1022,4255,4270,4255,4270,2093364
+20201029,1023,4270,4275,4265,4270,1191634
+20201029,1024,4270,4275,4265,4265,937802
+20201029,1025,4270,4275,4265,4275,1020998
+20201029,1026,4275,4275,4265,4270,537717
+20201029,1027,4270,4270,4265,4270,162708
+20201029,1028,4270,4270,4265,4265,964857
+20201029,1029,4265,4265,4260,4265,160697
+20201029,1030,4265,4265,4260,4265,29235
+20201029,1031,4265,4270,4260,4265,417803
+20201029,1032,4265,4265,4250,4255,1620462
+20201029,1033,4255,4260,4250,4255,554536
+20201029,1034,4255,4255,4250,4250,581123
+20201029,1035,4250,4255,4245,4245,347346
+20201029,1036,4250,4255,4245,4250,230371
+20201029,1037,4245,4250,4240,4245,1445586
+20201029,1038,4240,4245,4240,4245,320915
+20201029,1039,4245,4245,4240,4245,1260274
+20201029,1040,4245,4245,4240,4240,1352753
+20201029,1041,4240,4245,4240,4245,1093513
+20201029,1042,4245,4245,4235,4240,617293
+20201029,1043,4240,4245,4235,4240,492270
+20201029,1044,4240,4240,4235,4235,56262
+20201029,1045,4235,4240,4235,4240,687235
+20201029,1046,4240,4245,4235,4245,416070
+20201029,1047,4245,4245,4235,4235,46084
+20201029,1048,4235,4245,4235,4235,1161139
+20201029,1049,4235,4235,4230,4235,340145
+20201029,1050,4230,4235,4230,4230,85808
+20201029,1051,4235,4235,4225,4230,550210
+20201029,1052,4230,4240,4230,4240,840223
+20201029,1053,4240,4240,4230,4230,513785
+20201029,1054,4230,4235,4230,4230,38710
+20201029,1055,4230,4235,4225,4230,794218
+20201029,1056,4230,4235,4225,4230,337753
+20201029,1057,4230,4235,4225,4230,597904
+20201029,1058,4230,4235,4230,4230,483350
+20201029,1059,4235,4240,4230,4240,477901
+20201029,1100,4235,4240,4235,4240,131002
+20201029,1101,4240,4245,4235,4245,569906
+20201029,1102,4245,4245,4240,4245,655078
+20201029,1103,4245,4250,4245,4245,141551
+20201029,1104,4250,4250,4240,4245,1145362
+20201029,1105,4245,4250,4245,4245,60039
+20201029,1106,4245,4245,4235,4240,1090027
+20201029,1107,4240,4250,4240,4250,342309
+20201029,1108,4245,4250,4245,4250,62063
+20201029,1109,4250,4250,4245,4250,21937
+20201029,1110,4245,4250,4245,4245,152702
+20201029,1111,4245,4245,4235,4240,440435
+20201029,1112,4240,4255,4240,4250,1096233
+20201029,1113,4255,4255,4250,4250,290682
+20201029,1114,4250,4260,4250,4255,506962
+20201029,1115,4260,4260,4250,4255,273962
+20201029,1116,4255,4260,4255,4255,42797
+20201029,1117,4260,4260,4255,4260,68164
+20201029,1118,4260,4260,4255,4255,60218
+20201029,1119,4255,4265,4255,4260,895558
+20201029,1120,4265,4265,4260,4260,110195
+20201029,1121,4265,4265,4260,4265,523755
+20201029,1122,4260,4265,4255,4255,804820
+20201029,1123,4260,4265,4255,4265,457611
+20201029,1124,4260,4270,4260,4265,691634
+20201029,1125,4265,4270,4260,4265,772850
+20201029,1126,4265,4270,4260,4265,881842
+20201029,1127,4265,4270,4260,4265,228957
+20201029,1128,4265,4270,4260,4260,68089
+20201029,1129,4265,4265,4260,4260,19626
+20201029,1130,4260,4265,4260,4260,269666
+20201029,1131,4260,4265,4255,4255,169294
+20201029,1132,4255,4260,4255,4255,112204
+20201029,1133,4255,4260,4250,4255,212425
+20201029,1134,4255,4260,4250,4260,72619
+20201029,1135,4260,4265,4255,4260,691459
+20201029,1136,4260,4265,4255,4255,567834
+20201029,1137,4260,4260,4255,4260,151653
+20201029,1138,4260,4260,4255,4260,292640
+20201029,1139,4260,4260,4255,4260,416636
+20201029,1140,4260,4260,4255,4255,19360
+20201029,1141,4255,4260,4255,4255,101384
+20201029,1142,4255,4260,4255,4260,71621
+20201029,1143,4260,4265,4255,4260,568299
+20201029,1144,4255,4260,4255,4255,163769
+20201029,1145,4255,4255,4250,4250,83236
+20201029,1146,4255,4260,4255,4255,195897
+20201029,1147,4260,4265,4260,4260,186607
+20201029,1148,4260,4265,4260,4265,513495
+20201029,1149,4265,4270,4260,4265,53415
+20201029,1150,4260,4270,4260,4265,413314
+20201029,1151,4265,4270,4260,4270,226118
+20201029,1152,4270,4270,4265,4270,128823
+20201029,1153,4265,4270,4265,4265,12740
+20201029,1154,4270,4270,4265,4265,309865
+20201029,1155,4265,4270,4260,4265,497474
+20201029,1156,4265,4265,4260,4265,14853
+20201029,1157,4265,4265,4255,4255,314756
+20201029,1158,4260,4265,4255,4265,90756
+20201029,1159,4260,4265,4260,4265,8662
+20201029,1200,4260,4265,4260,4260,411552
+20201029,1201,4260,4265,4260,4265,48063
+20201029,1202,4265,4270,4260,4265,571417
+20201029,1203,4265,4270,4265,4265,349830
+20201029,1204,4265,4275,4265,4270,1667872
+20201029,1205,4270,4275,4270,4270,114943
+20201029,1206,4275,4275,4265,4270,453026
+20201029,1207,4265,4270,4260,4265,484658
+20201029,1208,4265,4270,4260,4260,661558
+20201029,1209,4260,4265,4260,4260,35337
+20201029,1210,4260,4265,4260,4260,81220
+20201029,1211,4265,4265,4260,4260,15580
+20201029,1212,4265,4265,4260,4265,30008
+20201029,1213,4265,4265,4255,4260,612624
+20201029,1214,4260,4265,4255,4260,115514
+20201029,1215,4260,4260,4255,4260,91121
+20201029,1216,4255,4265,4255,4260,49871
+20201029,1217,4260,4265,4255,4255,438813
+20201029,1218,4255,4260,4250,4250,637852
+20201029,1219,4255,4260,4250,4255,238742
+20201029,1220,4255,4260,4255,4260,331822
+20201029,1221,4260,4265,4255,4265,61680
+20201029,1222,4265,4265,4255,4265,43855
+20201029,1223,4260,4265,4260,4265,12101
+20201029,1224,4265,4270,4260,4265,835536
+20201029,1225,4265,4270,4260,4270,121701
+20201029,1226,4265,4270,4260,4270,168441
+20201029,1227,4270,4270,4260,4260,7249
+20201029,1228,4260,4265,4260,4260,212598
+20201029,1229,4260,4265,4260,4265,29793
+20201029,1230,4265,4265,4260,4260,43480
+20201029,1231,4260,4265,4260,4265,51258
+20201029,1232,4260,4260,4255,4260,131786
+20201029,1233,4255,4260,4255,4260,46824
+20201029,1234,4255,4265,4255,4260,431002
+20201029,1235,4265,4265,4260,4265,34182
+20201029,1236,4265,4270,4260,4265,385760
+20201029,1237,4265,4270,4265,4270,8576
+20201029,1238,4270,4270,4265,4265,78635
+20201029,1239,4265,4270,4265,4270,93175
+20201029,1240,4265,4270,4265,4270,198976
+20201029,1241,4270,4270,4265,4270,1370163
+20201029,1242,4270,4275,4270,4270,111758
+20201029,1243,4270,4275,4270,4270,230761
+20201029,1244,4270,4275,4265,4270,70215
+20201029,1245,4270,4275,4270,4275,108492
+20201029,1246,4270,4275,4270,4275,51362
+20201029,1247,4270,4275,4270,4270,126203
+20201029,1248,4270,4275,4270,4275,48911
+20201029,1249,4270,4280,4270,4280,1196308
+20201029,1250,4280,4285,4275,4280,1814704
+20201029,1251,4280,4280,4275,4275,326773
+20201029,1252,4275,4280,4270,4270,581121
+20201029,1253,4270,4275,4265,4270,202314
+20201029,1254,4270,4275,4265,4270,205489
+20201029,1255,4270,4275,4265,4270,144675
+20201029,1256,4270,4275,4265,4275,93975
+20201029,1257,4270,4275,4270,4270,33215
+20201029,1258,4270,4275,4270,4270,41228
+20201029,1259,4270,4280,4270,4275,342795
+20201029,1300,4275,4275,4270,4275,35012
+20201029,1301,4275,4275,4265,4265,239314
+20201029,1302,4270,4275,4265,4275,44669
+20201029,1303,4270,4275,4270,4275,50861
+20201029,1304,4270,4275,4265,4270,161891
+20201029,1305,4270,4275,4265,4275,124506
+20201029,1306,4270,4275,4270,4270,13886
+20201029,1307,4275,4275,4265,4270,186697
+20201029,1308,4270,4270,4265,4265,19000
+20201029,1309,4265,4265,4260,4260,915892
+20201029,1310,4265,4270,4260,4265,312118
+20201029,1311,4265,4270,4265,4265,73950
+20201029,1312,4265,4265,4260,4260,158494
+20201029,1313,4260,4265,4260,4260,74911
+20201029,1314,4260,4265,4255,4260,731418
+20201029,1315,4260,4265,4255,4265,261088
+20201029,1316,4260,4265,4255,4255,304948
+20201029,1317,4255,4265,4255,4265,160701
+20201029,1318,4260,4265,4255,4255,295794
+20201029,1319,4255,4260,4255,4260,192883
+20201029,1320,4255,4260,4250,4255,425889
+20201029,1321,4250,4255,4250,4255,160991
+20201029,1322,4250,4255,4245,4250,861365
+20201029,1323,4250,4255,4245,4250,153718
+20201029,1324,4250,4250,4245,4245,84616
+20201029,1325,4245,4250,4240,4245,1779785
+20201029,1326,4240,4250,4240,4250,576942
+20201029,1327,4250,4250,4245,4250,106525
+20201029,1328,4250,4250,4245,4250,13292
+20201029,1329,4250,4255,4245,4255,349812
+20201029,1330,4255,4255,4245,4255,171728
+20201029,1331,4255,4255,4250,4255,116197
+20201029,1332,4255,4255,4245,4250,294968
+20201029,1333,4250,4255,4245,4255,57419
+20201029,1334,4255,4255,4245,4255,239758
+20201029,1335,4255,4255,4245,4250,85467
+20201029,1336,4250,4255,4245,4250,95457
+20201029,1337,4245,4250,4245,4250,447106
+20201029,1338,4250,4250,4240,4245,35962
+20201029,1339,4240,4245,4240,4240,76365
+20201029,1340,4245,4250,4240,4245,261006
+20201029,1341,4245,4245,4240,4240,815620
+20201029,1342,4240,4245,4235,4240,188619
+20201029,1343,4240,4240,4235,4235,187562
+20201029,1344,4235,4245,4235,4240,367363
+20201029,1345,4240,4245,4235,4240,567657
+20201029,1346,4240,4245,4235,4240,201089
+20201029,1347,4240,4250,4240,4245,707841
+20201029,1348,4245,4245,4240,4240,62571
+20201029,1349,4240,4240,4235,4235,208705
+20201029,1350,4235,4235,4230,4235,565266
+20201029,1351,4230,4240,4230,4240,228668
+20201029,1352,4235,4235,4230,4235,215313
+20201029,1353,4230,4235,4230,4230,214086
+20201029,1354,4230,4235,4230,4230,408231
+20201029,1355,4230,4230,4220,4220,436036
+20201029,1356,4225,4225,4215,4220,854671
+20201029,1357,4220,4225,4220,4225,183496
+20201029,1358,4225,4225,4220,4220,178370
+20201029,1359,4220,4225,4215,4220,351477
+20201029,1400,4215,4225,4215,4215,519188
+20201029,1401,4220,4225,4215,4225,235325
+20201029,1402,4225,4230,4220,4225,370530
+20201029,1403,4225,4225,4220,4225,198203
+20201029,1404,4225,4230,4220,4230,202802
+20201029,1405,4230,4230,4220,4225,498754
+20201029,1406,4225,4230,4220,4225,84949
+20201029,1407,4230,4230,4220,4220,86723
+20201029,1408,4220,4225,4220,4220,83249
+20201029,1409,4220,4225,4215,4220,1029943
+20201029,1410,4220,4220,4215,4215,50277
+20201029,1411,4215,4220,4210,4215,507983
+20201029,1412,4215,4220,4210,4215,748514
+20201029,1413,4215,4220,4210,4210,247007
+20201029,1414,4215,4215,4210,4215,488821
+20201029,1415,4210,4220,4210,4220,322344
+20201029,1416,4220,4225,4215,4220,596485
+20201029,1417,4220,4220,4215,4220,978325
+20201029,1418,4220,4220,4215,4220,25479
+20201029,1419,4215,4220,4210,4210,405051
+20201029,1420,4215,4215,4205,4210,648446
+20201029,1421,4210,4215,4205,4215,374561
+20201029,1422,4215,4220,4215,4220,110429
+20201029,1423,4220,4220,4210,4210,322466
+20201029,1424,4210,4220,4210,4220,467718
+20201029,1425,4220,4225,4220,4220,217866
+20201029,1426,4220,4225,4215,4220,464199
+20201029,1427,4220,4225,4220,4225,42362
+20201029,1428,4225,4225,4215,4220,254010
+20201029,1429,4225,4225,4215,4215,590156
+20201029,1430,4220,4220,4210,4215,386639
+20201029,1431,4210,4215,4210,4210,37320
+20201029,1432,4215,4220,4210,4215,325802
+20201029,1433,4210,4215,4205,4210,317754
+20201029,1434,4205,4210,4195,4200,1689985
+20201029,1435,4200,4205,4195,4200,382713
+20201029,1436,4200,4205,4195,4200,501629
+20201029,1437,4200,4210,4195,4210,1265902
+20201029,1438,4205,4210,4200,4200,291357
+20201029,1439,4205,4205,4195,4195,548396
+20201029,1440,4200,4205,4195,4200,576893
+20201029,1441,4200,4210,4200,4205,849673
+20201029,1442,4205,4210,4200,4205,889537
+20201029,1443,4205,4210,4200,4205,444229
+20201029,1444,4205,4205,4195,4200,327588
+20201029,1445,4200,4200,4195,4195,85053
+20201029,1446,4195,4205,4195,4200,244927
+20201029,1447,4200,4205,4195,4195,196167
+20201029,1448,4195,4200,4195,4200,381873
+20201029,1449,4200,4210,4200,4205,438726
+20201029,1450,4210,4210,4200,4205,803983
+20201029,1451,4205,4210,4200,4205,626853
+20201029,1452,4205,4205,4200,4205,524884
+20201029,1453,4205,4210,4200,4205,212013
+20201029,1454,4200,4210,4200,4205,193746
+20201029,1455,4205,4210,4200,4205,58000
+20201029,1456,4205,4210,4200,4200,77879
+20201029,1457,4200,4205,4200,4200,48304
+20201029,1458,4205,4205,4200,4205,398109
+20201029,1459,4200,4205,4195,4200,642993
+20201029,1500,4195,4200,4195,4195,14659
+20201029,1501,4195,4205,4195,4205,208299
+20201029,1502,4200,4205,4195,4195,337548
+20201029,1503,4200,4200,4185,4190,1106674
+20201029,1504,4190,4195,4185,4185,141683
+20201029,1505,4185,4190,4185,4185,203323
+20201029,1506,4185,4190,4185,4185,255589
+20201029,1507,4190,4190,4185,4185,382453
+20201029,1508,4185,4190,4185,4190,373708
+20201029,1509,4190,4190,4185,4190,101565
+20201029,1510,4185,4190,4185,4185,298427
+20201029,1511,4190,4190,4185,4185,76735
+20201029,1512,4185,4190,4180,4185,698618
+20201029,1513,4185,4190,4180,4180,644179
+20201029,1514,4185,4190,4180,4190,232969
+20201029,1515,4185,4190,4180,4185,67177
+20201029,1516,4185,4185,4180,4180,318983
+20201029,1517,4180,4185,4180,4185,43226
+20201029,1518,4185,4185,4180,4180,148817
+20201029,1519,4180,4185,4180,4185,127631
+20201029,1520,4185,4185,4180,4185,430172
+20201029,1530,4190,4190,4190,4190,1581779