init

resources/hts/252670_20201030.csv

@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20201030,0901,4225,4230,4220,4225,2445996
+20201030,0902,4225,4250,4225,4245,2456117
+20201030,0903,4240,4255,4240,4255,2009112
+20201030,0904,4250,4260,4240,4255,2620099
+20201030,0905,4255,4260,4250,4255,1078631
+20201030,0906,4255,4260,4250,4260,601466
+20201030,0907,4255,4260,4245,4250,1487293
+20201030,0908,4250,4260,4250,4255,2898852
+20201030,0909,4255,4260,4250,4250,436096
+20201030,0910,4250,4260,4250,4260,848968
+20201030,0911,4255,4260,4250,4255,460398
+20201030,0912,4260,4260,4245,4255,811614
+20201030,0913,4255,4255,4245,4250,422008
+20201030,0914,4245,4250,4245,4250,1955329
+20201030,0915,4250,4255,4245,4245,742081
+20201030,0916,4245,4250,4245,4245,1525282
+20201030,0917,4245,4250,4245,4245,97148
+20201030,0918,4245,4250,4240,4245,981683
+20201030,0919,4240,4250,4240,4245,450677
+20201030,0920,4245,4250,4240,4245,688721
+20201030,0921,4245,4245,4230,4235,1529877
+20201030,0922,4235,4245,4230,4240,691734
+20201030,0923,4240,4245,4235,4245,313599
+20201030,0924,4245,4255,4240,4250,1809871
+20201030,0925,4250,4255,4245,4250,572368
+20201030,0926,4250,4255,4245,4250,888910
+20201030,0927,4250,4250,4240,4245,511392
+20201030,0928,4245,4255,4245,4250,665439
+20201030,0929,4250,4255,4250,4250,237764
+20201030,0930,4250,4255,4245,4250,1168049
+20201030,0931,4250,4260,4245,4260,693842
+20201030,0932,4255,4265,4255,4260,1095870
+20201030,0933,4260,4265,4260,4260,385377
+20201030,0934,4260,4265,4255,4265,436384
+20201030,0935,4265,4270,4255,4260,1059010
+20201030,0936,4260,4265,4255,4260,261455
+20201030,0937,4260,4260,4250,4250,297208
+20201030,0938,4250,4255,4245,4250,1118708
+20201030,0939,4250,4250,4245,4245,335049
+20201030,0940,4245,4250,4245,4250,77001
+20201030,0941,4250,4260,4245,4255,651885
+20201030,0942,4255,4260,4245,4260,420287
+20201030,0943,4260,4260,4250,4255,214711
+20201030,0944,4255,4265,4255,4260,447961
+20201030,0945,4260,4265,4260,4265,911889
+20201030,0946,4265,4265,4260,4260,210189
+20201030,0947,4265,4265,4255,4260,614096
+20201030,0948,4265,4265,4255,4260,138763
+20201030,0949,4265,4270,4265,4265,712567
+20201030,0950,4265,4270,4265,4270,766697
+20201030,0951,4270,4270,4260,4260,237815
+20201030,0952,4260,4270,4260,4260,224973
+20201030,0953,4260,4265,4255,4260,520290
+20201030,0954,4260,4265,4255,4260,66758
+20201030,0955,4255,4265,4255,4260,169488
+20201030,0956,4265,4270,4260,4265,521722
+20201030,0957,4270,4270,4265,4265,139543
+20201030,0958,4270,4275,4265,4275,875938
+20201030,0959,4275,4275,4265,4270,147293
+20201030,1000,4275,4275,4270,4270,190569
+20201030,1001,4270,4270,4260,4265,654940
+20201030,1002,4260,4265,4255,4260,345162
+20201030,1003,4265,4270,4260,4270,718861
+20201030,1004,4265,4270,4255,4260,653518
+20201030,1005,4260,4260,4255,4260,76061
+20201030,1006,4255,4270,4255,4265,438860
+20201030,1007,4265,4270,4260,4265,172573
+20201030,1008,4265,4270,4260,4265,280162
+20201030,1009,4265,4270,4255,4260,307540
+20201030,1010,4260,4270,4260,4260,679956
+20201030,1011,4265,4270,4260,4265,88886
+20201030,1012,4270,4270,4265,4270,1074876
+20201030,1013,4270,4280,4265,4270,723390
+20201030,1014,4270,4275,4260,4265,661069
+20201030,1015,4265,4270,4260,4265,143381
+20201030,1016,4265,4265,4255,4260,530268
+20201030,1017,4260,4260,4255,4260,46602
+20201030,1018,4255,4260,4250,4255,449353
+20201030,1019,4255,4260,4250,4260,638960
+20201030,1020,4260,4265,4255,4260,91841
+20201030,1021,4255,4265,4255,4260,229581
+20201030,1022,4260,4270,4255,4265,393282
+20201030,1023,4265,4275,4260,4275,657457
+20201030,1024,4275,4275,4265,4270,84912
+20201030,1025,4270,4275,4265,4275,183704
+20201030,1026,4275,4280,4270,4280,531096
+20201030,1027,4280,4280,4270,4275,876626
+20201030,1028,4275,4280,4270,4280,187536
+20201030,1029,4280,4285,4275,4285,1407727
+20201030,1030,4285,4285,4280,4285,540480
+20201030,1031,4285,4285,4275,4280,1176829
+20201030,1032,4280,4285,4275,4275,775078
+20201030,1033,4275,4280,4270,4275,273382
+20201030,1034,4270,4275,4265,4270,586654
+20201030,1035,4265,4275,4265,4275,206147
+20201030,1036,4270,4280,4270,4275,168922
+20201030,1037,4275,4280,4270,4275,208640
+20201030,1038,4275,4280,4265,4270,626584
+20201030,1039,4265,4270,4265,4265,578088
+20201030,1040,4265,4270,4260,4265,566234
+20201030,1041,4265,4270,4260,4270,407868
+20201030,1042,4265,4270,4265,4270,24411
+20201030,1043,4270,4275,4265,4270,571097
+20201030,1044,4270,4275,4270,4270,261813
+20201030,1045,4270,4275,4265,4270,213154
+20201030,1046,4265,4270,4255,4260,1256726
+20201030,1047,4260,4270,4260,4265,1086764
+20201030,1048,4260,4265,4255,4255,320866
+20201030,1049,4255,4260,4250,4260,981477
+20201030,1050,4260,4260,4255,4255,553833
+20201030,1051,4250,4260,4250,4260,137482
+20201030,1052,4255,4265,4255,4260,860707
+20201030,1053,4260,4265,4260,4260,13175
+20201030,1054,4260,4265,4260,4265,53774
+20201030,1055,4265,4265,4255,4255,291033
+20201030,1056,4260,4260,4255,4260,116847
+20201030,1057,4260,4260,4250,4255,862674
+20201030,1058,4255,4255,4250,4250,398027
+20201030,1059,4250,4260,4250,4260,130868
+20201030,1100,4255,4260,4250,4255,138360
+20201030,1101,4260,4265,4255,4265,228033
+20201030,1102,4265,4270,4265,4270,486113
+20201030,1103,4270,4270,4265,4270,22676
+20201030,1104,4270,4275,4265,4270,898387
+20201030,1105,4270,4275,4270,4275,957630
+20201030,1106,4275,4275,4270,4275,350029
+20201030,1107,4275,4280,4275,4275,51789
+20201030,1108,4275,4280,4275,4280,142381
+20201030,1109,4280,4280,4275,4275,61238
+20201030,1110,4275,4280,4275,4280,119190
+20201030,1111,4275,4285,4275,4280,1199598
+20201030,1112,4275,4285,4275,4280,287575
+20201030,1113,4280,4290,4280,4285,1482068
+20201030,1114,4285,4285,4275,4280,437131
+20201030,1115,4280,4285,4280,4280,110111
+20201030,1116,4285,4285,4275,4280,364999
+20201030,1117,4280,4285,4280,4280,77874
+20201030,1118,4285,4290,4280,4285,420314
+20201030,1119,4285,4285,4280,4285,180588
+20201030,1120,4285,4290,4280,4290,361405
+20201030,1121,4285,4290,4280,4285,67001
+20201030,1122,4285,4290,4280,4285,143173
+20201030,1123,4285,4290,4285,4290,50444
+20201030,1124,4285,4290,4285,4285,381871
+20201030,1125,4290,4295,4290,4295,672937
+20201030,1126,4290,4295,4290,4295,196349
+20201030,1127,4295,4300,4290,4295,2276457
+20201030,1128,4295,4300,4285,4285,832270
+20201030,1129,4290,4290,4280,4285,592700
+20201030,1130,4285,4290,4285,4285,111883
+20201030,1131,4285,4295,4285,4295,173647
+20201030,1132,4290,4295,4285,4290,279171
+20201030,1133,4290,4290,4285,4290,23060
+20201030,1134,4285,4290,4285,4285,555341
+20201030,1135,4290,4290,4285,4285,37133
+20201030,1136,4285,4290,4280,4280,375708
+20201030,1137,4285,4290,4280,4285,283815
+20201030,1138,4280,4285,4280,4285,24587
+20201030,1139,4285,4290,4280,4285,266656
+20201030,1140,4285,4290,4285,4290,66865
+20201030,1141,4285,4285,4280,4285,354551
+20201030,1142,4285,4290,4285,4290,36304
+20201030,1143,4290,4295,4285,4290,667833
+20201030,1144,4285,4295,4285,4290,133319
+20201030,1145,4285,4295,4285,4290,133107
+20201030,1146,4295,4295,4290,4295,11338
+20201030,1147,4295,4295,4285,4290,132674
+20201030,1148,4290,4295,4285,4285,160609
+20201030,1149,4285,4290,4285,4285,718478
+20201030,1150,4285,4290,4285,4290,12275
+20201030,1151,4285,4290,4285,4290,314048
+20201030,1152,4290,4295,4285,4295,1064172
+20201030,1153,4295,4300,4290,4300,346114
+20201030,1154,4295,4300,4295,4300,106477
+20201030,1155,4295,4300,4295,4295,584080
+20201030,1156,4300,4300,4295,4295,50924
+20201030,1157,4300,4300,4295,4295,553898
+20201030,1158,4300,4305,4295,4300,468731
+20201030,1159,4305,4305,4300,4300,52438
+20201030,1200,4300,4305,4300,4300,131989
+20201030,1201,4305,4310,4300,4305,1135525
+20201030,1202,4305,4310,4295,4300,975427
+20201030,1203,4300,4310,4295,4300,865290
+20201030,1204,4300,4305,4300,4300,362154
+20201030,1205,4300,4305,4295,4300,203584
+20201030,1206,4300,4305,4295,4295,531144
+20201030,1207,4295,4295,4290,4295,52606
+20201030,1208,4290,4295,4290,4295,621629
+20201030,1209,4290,4295,4290,4290,110535
+20201030,1210,4290,4295,4285,4290,231402
+20201030,1211,4290,4295,4285,4290,57598
+20201030,1212,4290,4290,4285,4290,51857
+20201030,1213,4290,4290,4280,4285,561276
+20201030,1214,4285,4290,4280,4280,148715
+20201030,1215,4285,4290,4285,4290,145873
+20201030,1216,4285,4295,4285,4290,266418
+20201030,1217,4290,4295,4285,4290,112210
+20201030,1218,4290,4290,4285,4290,9509
+20201030,1219,4285,4290,4285,4285,12010
+20201030,1220,4285,4290,4280,4285,613331
+20201030,1221,4285,4290,4280,4285,52264
+20201030,1222,4285,4290,4285,4290,8669
+20201030,1223,4285,4295,4285,4295,300671
+20201030,1224,4295,4295,4290,4290,317513
+20201030,1225,4290,4290,4285,4285,140515
+20201030,1226,4285,4295,4285,4290,58510
+20201030,1227,4290,4295,4290,4290,127459
+20201030,1228,4290,4295,4290,4290,158244
+20201030,1229,4290,4300,4290,4300,495321
+20201030,1230,4300,4305,4295,4300,496361
+20201030,1231,4300,4305,4295,4295,255242
+20201030,1232,4300,4305,4295,4300,526219
+20201030,1233,4300,4305,4295,4305,71631
+20201030,1234,4300,4305,4295,4300,49727
+20201030,1235,4300,4305,4295,4300,231597
+20201030,1236,4295,4300,4295,4295,34139
+20201030,1237,4295,4305,4295,4305,420662
+20201030,1238,4305,4310,4300,4310,986129
+20201030,1239,4305,4310,4300,4305,432111
+20201030,1240,4305,4310,4305,4310,12989
+20201030,1241,4310,4310,4300,4305,324348
+20201030,1242,4305,4310,4300,4300,163548
+20201030,1243,4305,4310,4300,4305,303694
+20201030,1244,4310,4315,4305,4310,1088649
+20201030,1245,4310,4315,4310,4310,254900
+20201030,1246,4310,4320,4310,4315,730484
+20201030,1247,4315,4320,4310,4315,725697
+20201030,1248,4315,4315,4310,4315,110477
+20201030,1249,4315,4315,4310,4315,77256
+20201030,1250,4315,4315,4310,4315,228139
+20201030,1251,4315,4320,4315,4315,209283
+20201030,1252,4320,4320,4310,4315,258115
+20201030,1253,4315,4320,4310,4315,390656
+20201030,1254,4315,4320,4310,4315,703263
+20201030,1255,4315,4315,4310,4315,27620
+20201030,1256,4310,4315,4310,4310,80458
+20201030,1257,4310,4320,4310,4320,1144877
+20201030,1258,4315,4320,4310,4315,964494
+20201030,1259,4315,4320,4310,4315,113867
+20201030,1300,4315,4320,4310,4315,132212
+20201030,1301,4320,4320,4305,4305,449574
+20201030,1302,4310,4310,4300,4305,313982
+20201030,1303,4305,4310,4300,4305,266620
+20201030,1304,4305,4305,4300,4300,879572
+20201030,1305,4300,4310,4300,4305,297679
+20201030,1306,4305,4310,4305,4310,141203
+20201030,1307,4310,4315,4305,4305,510258
+20201030,1308,4305,4310,4300,4300,125950
+20201030,1309,4300,4305,4300,4300,78151
+20201030,1310,4300,4305,4300,4300,643172
+20201030,1311,4300,4305,4295,4305,219026
+20201030,1312,4300,4305,4300,4300,80900
+20201030,1313,4300,4300,4290,4300,499103
+20201030,1314,4300,4305,4300,4305,353970
+20201030,1315,4300,4305,4295,4300,212230
+20201030,1316,4295,4310,4295,4305,520137
+20201030,1317,4305,4305,4300,4305,37437
+20201030,1318,4300,4305,4295,4295,208793
+20201030,1319,4300,4300,4290,4295,773306
+20201030,1320,4295,4305,4295,4300,172786
+20201030,1321,4300,4300,4290,4295,158221
+20201030,1322,4295,4300,4290,4295,110965
+20201030,1323,4295,4295,4290,4290,383947
+20201030,1324,4290,4295,4285,4295,120500
+20201030,1325,4295,4295,4285,4290,322991
+20201030,1326,4295,4295,4290,4295,48190
+20201030,1327,4290,4300,4290,4300,251711
+20201030,1328,4300,4300,4295,4295,529017
+20201030,1329,4295,4305,4295,4300,113674
+20201030,1330,4300,4305,4295,4305,525583
+20201030,1331,4300,4310,4300,4305,1048508
+20201030,1332,4305,4310,4300,4305,134437
+20201030,1333,4310,4310,4305,4305,189053
+20201030,1334,4305,4305,4300,4305,60348
+20201030,1335,4305,4305,4300,4305,42996
+20201030,1336,4305,4305,4290,4295,530894
+20201030,1337,4295,4300,4295,4300,296572
+20201030,1338,4300,4300,4295,4295,28378
+20201030,1339,4295,4305,4295,4300,631662
+20201030,1340,4300,4310,4300,4305,702354
+20201030,1341,4305,4310,4305,4310,130864
+20201030,1342,4310,4310,4305,4310,853839
+20201030,1343,4310,4310,4305,4310,22166
+20201030,1344,4310,4310,4305,4305,397165
+20201030,1345,4305,4310,4305,4310,43143
+20201030,1346,4305,4315,4305,4315,361454
+20201030,1347,4315,4315,4305,4305,758249
+20201030,1348,4310,4315,4310,4315,127971
+20201030,1349,4315,4320,4315,4315,684973
+20201030,1350,4315,4320,4315,4320,331192
+20201030,1351,4320,4320,4315,4320,35704
+20201030,1352,4315,4320,4310,4320,1013661
+20201030,1353,4320,4320,4310,4315,375961
+20201030,1354,4310,4320,4310,4320,553970
+20201030,1355,4315,4320,4315,4320,10802
+20201030,1356,4320,4325,4315,4320,1294227
+20201030,1357,4320,4320,4310,4310,617917
+20201030,1358,4310,4315,4310,4315,86285
+20201030,1359,4310,4315,4310,4315,24043
+20201030,1400,4315,4315,4310,4315,61116
+20201030,1401,4310,4315,4310,4315,777715
+20201030,1402,4315,4320,4310,4315,107584
+20201030,1403,4315,4320,4310,4315,136498
+20201030,1404,4315,4320,4310,4315,216745
+20201030,1405,4315,4320,4310,4310,685047
+20201030,1406,4310,4315,4305,4310,849170
+20201030,1407,4305,4310,4300,4305,303023
+20201030,1408,4305,4310,4300,4310,232351
+20201030,1409,4310,4310,4305,4305,33999
+20201030,1410,4305,4315,4305,4315,217682
+20201030,1411,4315,4315,4310,4310,45127
+20201030,1412,4310,4325,4310,4325,733658
+20201030,1413,4320,4330,4320,4325,1158595
+20201030,1414,4320,4325,4315,4320,2346268
+20201030,1415,4315,4325,4315,4315,178295
+20201030,1416,4315,4325,4315,4320,583404
+20201030,1417,4320,4330,4320,4325,941867
+20201030,1418,4325,4335,4325,4330,966437
+20201030,1419,4330,4335,4330,4335,689965
+20201030,1420,4335,4340,4330,4335,933155
+20201030,1421,4335,4340,4335,4340,156788
+20201030,1422,4335,4340,4330,4335,738315
+20201030,1423,4330,4345,4330,4340,1494673
+20201030,1424,4340,4345,4335,4340,343793
+20201030,1425,4345,4345,4340,4340,166532
+20201030,1426,4345,4345,4340,4340,87491
+20201030,1427,4345,4350,4340,4340,2296477
+20201030,1428,4340,4345,4335,4345,709086
+20201030,1429,4345,4345,4335,4335,349205
+20201030,1430,4340,4340,4335,4340,844338
+20201030,1431,4335,4345,4335,4340,824675
+20201030,1432,4340,4345,4335,4340,220691
+20201030,1433,4345,4350,4340,4345,1125254
+20201030,1434,4345,4350,4340,4340,359796
+20201030,1435,4340,4350,4340,4345,1084918
+20201030,1436,4345,4355,4340,4350,1678941
+20201030,1437,4355,4355,4345,4350,1222054
+20201030,1438,4350,4355,4345,4350,770822
+20201030,1439,4350,4355,4345,4350,359233
+20201030,1440,4350,4360,4350,4355,665973
+20201030,1441,4355,4370,4355,4370,1303236
+20201030,1442,4365,4370,4360,4365,796437
+20201030,1443,4370,4375,4365,4375,1890390
+20201030,1444,4375,4380,4370,4375,1511565
+20201030,1445,4375,4380,4370,4375,690382
+20201030,1446,4375,4380,4365,4370,1216992
+20201030,1447,4370,4375,4360,4365,1073103
+20201030,1448,4365,4370,4360,4370,510649
+20201030,1449,4365,4375,4365,4370,525190
+20201030,1450,4375,4375,4370,4375,422190
+20201030,1451,4370,4385,4365,4385,2026135
+20201030,1452,4380,4385,4370,4375,590092
+20201030,1453,4375,4380,4370,4375,890252
+20201030,1454,4375,4375,4365,4370,683394
+20201030,1455,4370,4375,4365,4375,169810
+20201030,1456,4370,4375,4365,4365,942990
+20201030,1457,4370,4380,4365,4375,696319
+20201030,1458,4375,4380,4370,4375,513014
+20201030,1459,4375,4380,4365,4375,2829865
+20201030,1500,4370,4375,4365,4370,1085203
+20201030,1501,4370,4380,4370,4375,1127509
+20201030,1502,4375,4380,4370,4375,461937
+20201030,1503,4375,4380,4370,4380,476165
+20201030,1504,4375,4390,4375,4390,1993862
+20201030,1505,4390,4400,4385,4400,1259407
+20201030,1506,4400,4410,4395,4410,2085025
+20201030,1507,4405,4420,4405,4420,1556101
+20201030,1508,4415,4420,4405,4415,766332
+20201030,1509,4410,4415,4405,4410,1081249
+20201030,1510,4405,4415,4405,4410,247551
+20201030,1511,4415,4420,4405,4410,1351388
+20201030,1512,4415,4420,4410,4420,1409663
+20201030,1513,4415,4420,4415,4415,171511
+20201030,1514,4415,4420,4415,4415,380801
+20201030,1515,4415,4420,4415,4415,306368
+20201030,1516,4420,4420,4405,4410,1457498
+20201030,1517,4405,4410,4400,4400,1335204
+20201030,1518,4400,4405,4390,4390,1805777
+20201030,1519,4390,4395,4380,4390,1383565
+20201030,1520,4385,4390,4380,4385,1744231
+20201030,1530,4410,4410,4410,4410,4556051