init

resources/hts/252670_20200707.csv

@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20200707,0901,4860,4885,4855,4875,5694570
+20200707,0902,4880,4895,4865,4870,3327786
+20200707,0903,4870,4875,4860,4870,1849910
+20200707,0904,4865,4880,4860,4875,2634840
+20200707,0905,4880,4885,4870,4880,1474392
+20200707,0906,4885,4890,4875,4885,1568363
+20200707,0907,4885,4890,4880,4890,1149363
+20200707,0908,4890,4890,4880,4885,1609875
+20200707,0909,4885,4890,4880,4885,1500816
+20200707,0910,4885,4890,4875,4880,593595
+20200707,0911,4880,4880,4870,4870,1362228
+20200707,0912,4870,4880,4865,4870,1287314
+20200707,0913,4870,4875,4865,4875,1438179
+20200707,0914,4875,4885,4875,4880,525010
+20200707,0915,4880,4885,4870,4875,558211
+20200707,0916,4875,4875,4865,4870,1191000
+20200707,0917,4870,4870,4860,4865,748655
+20200707,0918,4865,4870,4860,4870,587208
+20200707,0919,4865,4875,4860,4870,718324
+20200707,0920,4870,4875,4865,4875,542413
+20200707,0921,4875,4885,4875,4885,767379
+20200707,0922,4885,4885,4875,4880,802016
+20200707,0923,4880,4885,4875,4885,379183
+20200707,0924,4880,4885,4880,4880,338818
+20200707,0925,4885,4885,4875,4880,235113
+20200707,0926,4880,4880,4870,4870,618388
+20200707,0927,4875,4880,4865,4880,674585
+20200707,0928,4875,4885,4875,4880,537313
+20200707,0929,4880,4885,4875,4885,325060
+20200707,0930,4885,4885,4880,4885,393433
+20200707,0931,4885,4885,4880,4885,1412257
+20200707,0932,4880,4895,4880,4890,611578
+20200707,0933,4895,4895,4885,4890,606794
+20200707,0934,4890,4900,4890,4900,419320
+20200707,0935,4900,4915,4895,4910,1188286
+20200707,0936,4915,4915,4905,4910,627568
+20200707,0937,4910,4910,4895,4900,711984
+20200707,0938,4900,4905,4895,4905,375809
+20200707,0939,4905,4910,4900,4905,371281
+20200707,0940,4905,4910,4900,4905,290013
+20200707,0941,4905,4905,4890,4895,864538
+20200707,0942,4895,4900,4890,4890,461610
+20200707,0943,4895,4895,4890,4895,174443
+20200707,0944,4890,4905,4890,4895,641140
+20200707,0945,4900,4900,4890,4895,279325
+20200707,0946,4895,4900,4890,4895,258067
+20200707,0947,4890,4900,4890,4900,92225
+20200707,0948,4900,4905,4895,4905,492422
+20200707,0949,4905,4910,4900,4905,755720
+20200707,0950,4910,4910,4900,4900,339137
+20200707,0951,4905,4905,4890,4895,359281
+20200707,0952,4895,4900,4890,4900,265378
+20200707,0953,4895,4900,4890,4890,195625
+20200707,0954,4895,4895,4890,4895,123975
+20200707,0955,4895,4895,4890,4895,286861
+20200707,0956,4895,4900,4890,4900,431058
+20200707,0957,4900,4900,4895,4900,83872
+20200707,0958,4900,4905,4900,4905,237226
+20200707,0959,4900,4905,4900,4905,334499
+20200707,1000,4905,4910,4900,4905,389110
+20200707,1001,4910,4910,4900,4905,337848
+20200707,1002,4905,4910,4900,4910,188822
+20200707,1003,4905,4910,4900,4905,72587
+20200707,1004,4905,4905,4900,4905,71138
+20200707,1005,4905,4910,4900,4910,156340
+20200707,1006,4910,4925,4905,4925,887888
+20200707,1007,4925,4940,4925,4940,1109255
+20200707,1008,4940,4955,4935,4950,1803465
+20200707,1009,4950,4960,4945,4950,1545599
+20200707,1010,4950,4955,4945,4955,967414
+20200707,1011,4950,4960,4950,4950,1149015
+20200707,1012,4955,4960,4950,4955,750350
+20200707,1013,4955,4970,4955,4965,952117
+20200707,1014,4970,4975,4965,4975,1040332
+20200707,1015,4975,4975,4970,4975,831187
+20200707,1016,4975,4985,4970,4980,1780544
+20200707,1017,4980,4995,4975,4985,1850945
+20200707,1018,4990,4990,4980,4980,2085452
+20200707,1019,4980,4990,4975,4980,777062
+20200707,1020,4980,4990,4975,4975,1069667
+20200707,1021,4975,4985,4970,4970,717231
+20200707,1022,4970,4975,4965,4965,1293405
+20200707,1023,4965,4970,4960,4965,557157
+20200707,1024,4965,4975,4960,4960,870866
+20200707,1025,4965,4975,4960,4970,611873
+20200707,1026,4975,4980,4970,4975,750212
+20200707,1027,4975,4980,4970,4975,364485
+20200707,1028,4975,4985,4975,4980,714303
+20200707,1029,4975,4985,4970,4980,723251
+20200707,1030,4980,4985,4975,4980,472644
+20200707,1031,4985,4985,4970,4970,507784
+20200707,1032,4975,4975,4955,4955,842515
+20200707,1033,4955,4960,4950,4950,1550867
+20200707,1034,4950,4960,4945,4955,1194999
+20200707,1035,4955,4960,4950,4955,436268
+20200707,1036,4955,4965,4950,4955,643824
+20200707,1037,4955,4965,4955,4965,545739
+20200707,1038,4965,4975,4960,4975,683656
+20200707,1039,4975,5000,4975,4995,2501908
+20200707,1040,4995,4995,4980,4990,1254944
+20200707,1041,4990,5010,4985,5005,2062546
+20200707,1042,5005,5010,5000,5000,1455814
+20200707,1043,5000,5005,4995,5005,718516
+20200707,1044,5000,5005,4995,5000,594833
+20200707,1045,5005,5015,5000,5010,1502356
+20200707,1046,5010,5015,5005,5010,742246
+20200707,1047,5005,5005,4995,4995,656837
+20200707,1048,4995,4995,4980,4985,1208105
+20200707,1049,4985,4995,4980,4990,592688
+20200707,1050,4990,4995,4985,4990,561236
+20200707,1051,4995,4995,4985,4990,164191
+20200707,1052,4990,5005,4990,5000,828868
+20200707,1053,5000,5000,4990,4995,514784
+20200707,1054,4995,5005,4990,5005,416919
+20200707,1055,5005,5005,4990,4995,429273
+20200707,1056,4995,4995,4985,4990,407608
+20200707,1057,4990,4995,4990,4990,206716
+20200707,1058,4995,5000,4990,4995,302418
+20200707,1059,4995,5005,4990,5005,534765
+20200707,1100,5005,5005,5000,5005,159685
+20200707,1101,5005,5015,5000,5015,1310358
+20200707,1102,5015,5020,5005,5010,1662392
+20200707,1103,5010,5010,5000,5000,609606
+20200707,1104,5005,5005,4995,5000,594591
+20200707,1105,5000,5000,4990,4990,1155214
+20200707,1106,4990,4995,4985,4995,607942
+20200707,1107,4995,4995,4990,4995,856461
+20200707,1108,4995,4995,4985,4990,475831
+20200707,1109,4990,4995,4985,4985,303601
+20200707,1110,4985,4995,4985,4995,501762
+20200707,1111,4990,4995,4985,4990,202442
+20200707,1112,4990,4995,4985,4985,677581
+20200707,1113,4985,4990,4985,4985,119217
+20200707,1114,4985,4995,4985,4985,878501
+20200707,1115,4990,4990,4980,4980,680600
+20200707,1116,4985,4995,4980,4995,656637
+20200707,1117,4990,4995,4980,4985,764632
+20200707,1118,4990,4990,4985,4990,89772
+20200707,1119,4990,4995,4985,4990,393201
+20200707,1120,4990,4995,4985,4985,534473
+20200707,1121,4985,4990,4980,4985,150026
+20200707,1122,4985,4990,4980,4990,756167
+20200707,1123,4985,4990,4980,4985,354073
+20200707,1124,4990,4995,4985,4985,935050
+20200707,1125,4990,4990,4975,4980,803528
+20200707,1126,4980,4980,4975,4980,365286
+20200707,1127,4975,4980,4975,4980,42081
+20200707,1128,4980,4985,4975,4980,183231
+20200707,1129,4980,4985,4975,4980,458593
+20200707,1130,4985,4985,4980,4985,106504
+20200707,1131,4990,4995,4990,4995,558537
+20200707,1132,4995,5005,4995,5000,972646
+20200707,1133,5005,5005,5000,5005,110304
+20200707,1134,5005,5005,5000,5000,108507
+20200707,1135,5005,5005,4995,4995,622375
+20200707,1136,5000,5000,4995,4995,349685
+20200707,1137,4995,4995,4985,4995,478470
+20200707,1138,4990,4990,4985,4985,690500
+20200707,1139,4985,4990,4980,4985,496317
+20200707,1140,4985,4990,4980,4990,236256
+20200707,1141,4985,4985,4975,4980,525989
+20200707,1142,4980,4985,4980,4985,205927
+20200707,1143,4985,4990,4985,4990,52649
+20200707,1144,4985,4990,4980,4985,194978
+20200707,1145,4985,4990,4980,4990,90925
+20200707,1146,4985,4990,4980,4985,225523
+20200707,1147,4990,4995,4985,4995,579668
+20200707,1148,4995,5000,4990,4995,404384
+20200707,1149,4995,5000,4990,5000,195406
+20200707,1150,4995,5000,4995,5000,210209
+20200707,1151,5000,5000,4990,5000,317095
+20200707,1152,5000,5005,4995,5000,1717281
+20200707,1153,5000,5005,5000,5000,179809
+20200707,1154,5000,5000,4995,5000,204517
+20200707,1155,5000,5005,5000,5000,314400
+20200707,1156,5000,5005,5000,5000,95755
+20200707,1157,5000,5005,5000,5000,171265
+20200707,1158,5000,5005,5000,5005,1065118
+20200707,1159,5005,5005,4995,4995,251171
+20200707,1200,4995,5000,4990,4995,169462
+20200707,1201,4995,4995,4985,4990,377684
+20200707,1202,4990,4990,4985,4990,200483
+20200707,1203,4985,4990,4980,4985,463232
+20200707,1204,4985,4990,4985,4990,152166
+20200707,1205,4990,4995,4990,4995,28381
+20200707,1206,4995,5000,4990,4990,142789
+20200707,1207,4990,5000,4990,4995,100860
+20200707,1208,4995,5000,4990,5000,131153
+20200707,1209,5000,5005,4995,5005,335064
+20200707,1210,5005,5005,4990,4995,61207
+20200707,1211,4990,5000,4990,4995,141018
+20200707,1212,4995,4995,4990,4995,34001
+20200707,1213,4995,4995,4990,4995,10256
+20200707,1214,4995,4995,4985,4990,220267
+20200707,1215,4990,4995,4985,4990,133005
+20200707,1216,4990,5000,4990,4990,175134
+20200707,1217,4990,4995,4990,4995,18688
+20200707,1218,4990,4995,4985,4990,217831
+20200707,1219,4990,4990,4985,4990,22323
+20200707,1220,4990,4995,4985,4990,165627
+20200707,1221,4990,4990,4985,4990,23687
+20200707,1222,4990,4990,4985,4990,123790
+20200707,1223,4990,4995,4985,4990,101874
+20200707,1224,4990,4995,4990,4990,115406
+20200707,1225,4990,4990,4985,4990,112250
+20200707,1226,4990,4990,4985,4985,782186
+20200707,1227,4985,4990,4980,4985,193772
+20200707,1228,4985,4985,4980,4985,219793
+20200707,1229,4985,4985,4970,4975,1522680
+20200707,1230,4970,4975,4970,4970,212650
+20200707,1231,4975,4975,4965,4970,420123
+20200707,1232,4970,4975,4965,4975,385361
+20200707,1233,4975,4975,4965,4970,497134
+20200707,1234,4970,4975,4965,4970,160592
+20200707,1235,4975,4975,4970,4970,140198
+20200707,1236,4975,4975,4970,4975,94805
+20200707,1237,4975,4980,4970,4975,200636
+20200707,1238,4975,4975,4970,4970,220669
+20200707,1239,4970,4970,4965,4965,392166
+20200707,1240,4965,4970,4960,4965,234151
+20200707,1241,4960,4970,4960,4965,311765
+20200707,1242,4965,4965,4960,4965,74541
+20200707,1243,4965,4970,4960,4965,149674
+20200707,1244,4965,4970,4960,4965,276291
+20200707,1245,4965,4965,4960,4960,300922
+20200707,1246,4960,4965,4960,4965,164253
+20200707,1247,4960,4970,4960,4965,473693
+20200707,1248,4965,4970,4960,4970,675945
+20200707,1249,4970,4975,4965,4975,132708
+20200707,1250,4975,4975,4965,4970,391254
+20200707,1251,4970,4975,4970,4975,79775
+20200707,1252,4975,4975,4970,4970,15613
+20200707,1253,4975,4975,4970,4975,14772
+20200707,1254,4970,4975,4965,4970,194466
+20200707,1255,4970,4975,4970,4970,19916
+20200707,1256,4970,4980,4970,4975,527737
+20200707,1257,4975,4975,4970,4970,127666
+20200707,1258,4970,4975,4970,4975,29351
+20200707,1259,4975,4980,4970,4975,160188
+20200707,1300,4975,4980,4970,4975,174812
+20200707,1301,4980,4980,4970,4975,166226
+20200707,1302,4975,4980,4975,4980,275968
+20200707,1303,4980,4985,4975,4985,345501
+20200707,1304,4985,4985,4980,4985,145287
+20200707,1305,4985,4995,4980,4995,515499
+20200707,1306,4995,4995,4985,4990,324711
+20200707,1307,4990,4990,4985,4990,80181
+20200707,1308,4985,4995,4985,4990,273850
+20200707,1309,4995,5000,4990,4995,827307
+20200707,1310,4995,5000,4990,4995,163832
+20200707,1311,4995,5005,4995,5000,738434
+20200707,1312,5000,5005,4995,5000,245787
+20200707,1313,5000,5010,5000,5005,1071009
+20200707,1314,5005,5010,5005,5010,208695
+20200707,1315,5010,5015,5005,5010,1708397
+20200707,1316,5010,5025,5010,5015,1688210
+20200707,1317,5015,5020,5010,5015,837247
+20200707,1318,5015,5025,5015,5015,551662
+20200707,1319,5015,5020,5010,5020,516978
+20200707,1320,5015,5020,5010,5010,878640
+20200707,1321,5015,5020,5010,5010,219828
+20200707,1322,5010,5015,5000,5005,697451
+20200707,1323,5000,5005,5000,5000,149213
+20200707,1324,5000,5005,4995,5000,762979
+20200707,1325,5000,5005,5000,5005,101222
+20200707,1326,5005,5010,5000,5005,239197
+20200707,1327,5005,5005,5000,5000,62523
+20200707,1328,5000,5005,5000,5000,285545
+20200707,1329,5005,5010,5000,5005,280029
+20200707,1330,5000,5010,5000,5005,108025
+20200707,1331,5010,5020,5005,5020,835006
+20200707,1332,5020,5020,5005,5010,711434
+20200707,1333,5010,5010,5000,5005,165918
+20200707,1334,5005,5005,5000,5005,134370
+20200707,1335,5005,5010,5000,5010,79491
+20200707,1336,5010,5010,5005,5010,223214
+20200707,1337,5010,5020,5010,5015,1129090
+20200707,1338,5015,5020,5010,5015,170698
+20200707,1339,5015,5020,5010,5010,84722
+20200707,1340,5015,5020,5010,5015,273629
+20200707,1341,5015,5020,5010,5015,555773
+20200707,1342,5015,5015,5010,5010,15884
+20200707,1343,5015,5015,5005,5010,252351
+20200707,1344,5005,5015,5005,5010,102992
+20200707,1345,5010,5010,5005,5010,181647
+20200707,1346,5010,5015,5010,5010,138110
+20200707,1347,5010,5015,5010,5010,81635
+20200707,1348,5010,5015,5010,5010,120629
+20200707,1349,5010,5015,5005,5010,71709
+20200707,1350,5010,5015,5005,5010,294607
+20200707,1351,5010,5015,5005,5010,76771
+20200707,1352,5010,5020,5010,5015,1156276
+20200707,1353,5015,5020,5010,5020,271120
+20200707,1354,5020,5025,5015,5025,936290
+20200707,1355,5020,5025,5015,5025,483815
+20200707,1356,5025,5025,5015,5020,157639
+20200707,1357,5015,5030,5015,5025,731997
+20200707,1358,5025,5025,5015,5020,287672
+20200707,1359,5025,5025,5020,5025,21151
+20200707,1400,5020,5030,5020,5025,701010
+20200707,1401,5025,5025,5015,5020,410241
+20200707,1402,5025,5025,5020,5020,151710
+20200707,1403,5025,5025,5015,5020,99783
+20200707,1404,5020,5020,5010,5010,277615
+20200707,1405,5010,5015,5005,5010,376648
+20200707,1406,5010,5010,5005,5010,94378
+20200707,1407,5010,5015,5005,5010,338891
+20200707,1408,5010,5010,5005,5010,321085
+20200707,1409,5010,5015,5005,5015,110895
+20200707,1410,5015,5015,5010,5010,28402
+20200707,1411,5015,5015,5010,5010,133010
+20200707,1412,5010,5015,5010,5010,138734
+20200707,1413,5010,5010,5000,5005,821767
+20200707,1414,5005,5005,4995,5000,713816
+20200707,1415,5000,5005,4990,4995,512751
+20200707,1416,4995,5000,4995,4995,233205
+20200707,1417,4995,5000,4995,5000,317645
+20200707,1418,5000,5010,5000,5010,239524
+20200707,1419,5010,5015,5005,5015,318492
+20200707,1420,5015,5015,5005,5010,253010
+20200707,1421,5010,5010,5005,5010,129873
+20200707,1422,5010,5010,5000,5010,290185
+20200707,1423,5010,5010,5005,5010,175327
+20200707,1424,5010,5015,5005,5010,113506
+20200707,1425,5010,5020,5010,5020,784583
+20200707,1426,5015,5015,5010,5015,36826
+20200707,1427,5010,5020,5010,5020,212699
+20200707,1428,5020,5025,5015,5020,973196
+20200707,1429,5015,5025,5015,5020,422354
+20200707,1430,5020,5025,5015,5020,607892
+20200707,1431,5025,5025,5015,5015,78638
+20200707,1432,5015,5025,5015,5020,193599
+20200707,1433,5025,5025,5020,5025,54011
+20200707,1434,5025,5025,5020,5025,1052059
+20200707,1435,5025,5025,5015,5020,739201
+20200707,1436,5025,5025,5015,5020,180244
+20200707,1437,5020,5025,5020,5025,57308
+20200707,1438,5025,5025,5020,5025,826548
+20200707,1439,5025,5040,5020,5030,1395974
+20200707,1440,5035,5040,5030,5035,306143
+20200707,1441,5035,5040,5030,5035,347635
+20200707,1442,5035,5035,5030,5035,171720
+20200707,1443,5035,5040,5030,5035,605014
+20200707,1444,5035,5035,5030,5030,158612
+20200707,1445,5030,5030,5020,5025,592125
+20200707,1446,5025,5045,5025,5040,1278774
+20200707,1447,5040,5045,5040,5045,527480
+20200707,1448,5045,5045,5040,5040,487394
+20200707,1449,5035,5040,5030,5035,395800
+20200707,1450,5035,5040,5030,5035,333763
+20200707,1451,5035,5040,5025,5030,311144
+20200707,1452,5030,5035,5030,5035,116518
+20200707,1453,5030,5040,5030,5035,227413
+20200707,1454,5035,5045,5035,5045,266178
+20200707,1455,5040,5045,5040,5045,90779
+20200707,1456,5040,5045,5035,5035,225455
+20200707,1457,5035,5040,5035,5035,130145
+20200707,1458,5035,5040,5030,5030,467351
+20200707,1459,5035,5040,5030,5040,362615
+20200707,1500,5040,5040,5030,5040,142166
+20200707,1501,5035,5040,5035,5040,105725
+20200707,1502,5040,5045,5035,5045,687040
+20200707,1503,5045,5045,5035,5040,279283
+20200707,1504,5035,5045,5035,5045,186356
+20200707,1505,5040,5045,5035,5040,338581
+20200707,1506,5040,5045,5035,5040,167903
+20200707,1507,5040,5050,5040,5045,935473
+20200707,1508,5050,5055,5045,5055,988958
+20200707,1509,5050,5050,5045,5050,394982
+20200707,1510,5050,5050,5045,5050,111424
+20200707,1511,5050,5055,5045,5055,339067
+20200707,1512,5055,5055,5045,5055,1046013
+20200707,1513,5055,5065,5050,5065,1467931
+20200707,1514,5060,5065,5055,5065,567542
+20200707,1515,5060,5065,5055,5060,540004
+20200707,1516,5060,5065,5060,5065,578591
+20200707,1517,5065,5065,5055,5060,371242
+20200707,1518,5055,5065,5055,5060,548952
+20200707,1519,5055,5065,5055,5060,513486
+20200707,1520,5060,5060,5055,5060,666793
+20200707,1530,5060,5060,5060,5060,1896141