init

resources/hts/252670_20200716.csv

@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20200716,0901,4865,4880,4865,4875,2500684
+20200716,0902,4870,4885,4870,4875,1365453
+20200716,0903,4875,4885,4870,4875,1412559
+20200716,0904,4880,4885,4870,4885,813968
+20200716,0905,4885,4890,4880,4885,747873
+20200716,0906,4885,4900,4880,4900,1354462
+20200716,0907,4900,4900,4885,4890,802669
+20200716,0908,4885,4890,4875,4880,988962
+20200716,0909,4880,4885,4875,4875,481383
+20200716,0910,4880,4885,4870,4875,735662
+20200716,0911,4875,4890,4875,4890,678871
+20200716,0912,4890,4895,4885,4885,600350
+20200716,0913,4890,4890,4885,4890,307142
+20200716,0914,4885,4895,4885,4890,224452
+20200716,0915,4890,4890,4875,4875,624948
+20200716,0916,4880,4890,4875,4885,400651
+20200716,0917,4885,4890,4880,4885,113920
+20200716,0918,4890,4890,4880,4885,268816
+20200716,0919,4890,4895,4885,4895,716969
+20200716,0920,4895,4895,4885,4895,126317
+20200716,0921,4895,4900,4890,4895,808055
+20200716,0922,4895,4900,4890,4890,474243
+20200716,0923,4895,4895,4885,4890,400732
+20200716,0924,4890,4895,4885,4885,269411
+20200716,0925,4890,4890,4885,4890,32435
+20200716,0926,4890,4895,4885,4890,563726
+20200716,0927,4890,4890,4880,4885,424811
+20200716,0928,4885,4885,4880,4880,314922
+20200716,0929,4880,4885,4870,4875,659231
+20200716,0930,4875,4880,4865,4870,681796
+20200716,0931,4870,4875,4865,4865,399834
+20200716,0932,4865,4870,4860,4865,520228
+20200716,0933,4865,4870,4860,4870,589962
+20200716,0934,4870,4875,4865,4870,251543
+20200716,0935,4870,4875,4860,4870,604333
+20200716,0936,4870,4875,4865,4865,280752
+20200716,0937,4870,4875,4865,4870,220376
+20200716,0938,4870,4875,4865,4870,373499
+20200716,0939,4870,4875,4865,4870,95010
+20200716,0940,4870,4870,4860,4870,581338
+20200716,0941,4870,4870,4860,4865,621650
+20200716,0942,4865,4865,4860,4865,521349
+20200716,0943,4865,4865,4860,4860,391429
+20200716,0944,4855,4865,4855,4860,461519
+20200716,0945,4860,4865,4855,4865,404101
+20200716,0946,4865,4865,4855,4860,300637
+20200716,0947,4860,4865,4855,4865,153022
+20200716,0948,4865,4870,4860,4870,338927
+20200716,0949,4870,4875,4865,4875,166663
+20200716,0950,4875,4875,4870,4870,295457
+20200716,0951,4870,4875,4860,4865,541408
+20200716,0952,4865,4870,4860,4865,81872
+20200716,0953,4865,4870,4860,4865,166139
+20200716,0954,4865,4875,4860,4870,373652
+20200716,0955,4870,4870,4865,4870,28140
+20200716,0956,4870,4880,4870,4880,594483
+20200716,0957,4880,4885,4875,4885,567568
+20200716,0958,4880,4885,4880,4885,85418
+20200716,0959,4885,4885,4875,4885,917529
+20200716,1000,4885,4885,4880,4885,72717
+20200716,1001,4885,4890,4880,4885,523980
+20200716,1002,4885,4895,4885,4890,1018451
+20200716,1003,4890,4900,4885,4890,1360142
+20200716,1004,4890,4895,4880,4885,257991
+20200716,1005,4885,4890,4880,4880,116170
+20200716,1006,4885,4885,4875,4885,223417
+20200716,1007,4885,4885,4880,4880,141279
+20200716,1008,4880,4890,4880,4885,263994
+20200716,1009,4885,4890,4885,4890,68952
+20200716,1010,4890,4890,4885,4890,59216
+20200716,1011,4890,4890,4880,4885,76688
+20200716,1012,4885,4890,4880,4890,103258
+20200716,1013,4885,4890,4880,4885,129436
+20200716,1014,4885,4885,4875,4880,269347
+20200716,1015,4875,4880,4870,4875,227729
+20200716,1016,4875,4875,4860,4865,1132839
+20200716,1017,4865,4870,4860,4870,698722
+20200716,1018,4870,4870,4865,4865,533971
+20200716,1019,4865,4870,4860,4870,470223
+20200716,1020,4875,4875,4870,4875,225648
+20200716,1021,4875,4875,4870,4870,90278
+20200716,1022,4875,4875,4870,4870,231687
+20200716,1023,4875,4880,4870,4880,393037
+20200716,1024,4880,4880,4870,4880,175407
+20200716,1025,4880,4880,4875,4875,39738
+20200716,1026,4875,4885,4875,4875,832076
+20200716,1027,4880,4885,4875,4880,283386
+20200716,1028,4880,4885,4875,4880,228208
+20200716,1029,4875,4880,4870,4875,189154
+20200716,1030,4875,4880,4875,4875,324317
+20200716,1031,4880,4880,4875,4880,58861
+20200716,1032,4880,4890,4875,4890,1111706
+20200716,1033,4890,4895,4885,4890,1020678
+20200716,1034,4890,4895,4885,4885,97279
+20200716,1035,4890,4890,4880,4885,275249
+20200716,1036,4885,4890,4885,4890,592600
+20200716,1037,4890,4890,4885,4890,378214
+20200716,1038,4885,4895,4885,4895,1124432
+20200716,1039,4895,4900,4885,4890,287984
+20200716,1040,4885,4895,4885,4895,113449
+20200716,1041,4890,4895,4875,4880,232540
+20200716,1042,4880,4885,4880,4880,209700
+20200716,1043,4885,4885,4880,4880,155156
+20200716,1044,4880,4885,4880,4880,209220
+20200716,1045,4880,4885,4880,4880,177089
+20200716,1046,4885,4885,4880,4885,121299
+20200716,1047,4880,4890,4880,4880,235471
+20200716,1048,4885,4885,4880,4880,3607
+20200716,1049,4880,4885,4875,4880,111335
+20200716,1050,4885,4885,4880,4885,214432
+20200716,1051,4885,4895,4885,4895,483697
+20200716,1052,4895,4895,4885,4890,161212
+20200716,1053,4890,4900,4890,4900,462659
+20200716,1054,4900,4900,4895,4900,91308
+20200716,1055,4900,4900,4890,4895,792006
+20200716,1056,4895,4900,4890,4895,254835
+20200716,1057,4895,4900,4890,4890,95917
+20200716,1058,4890,4895,4890,4890,263288
+20200716,1059,4890,4895,4890,4890,46487
+20200716,1100,4890,4890,4885,4890,43618
+20200716,1101,4885,4885,4870,4880,1322287
+20200716,1102,4880,4890,4880,4890,211708
+20200716,1103,4885,4900,4885,4890,760802
+20200716,1104,4895,4895,4890,4895,41964
+20200716,1105,4895,4900,4890,4890,362170
+20200716,1106,4890,4895,4885,4890,202021
+20200716,1107,4890,4895,4885,4895,250912
+20200716,1108,4895,4895,4885,4895,305551
+20200716,1109,4895,4900,4895,4900,9079
+20200716,1110,4895,4900,4895,4895,184616
+20200716,1111,4895,4905,4895,4905,432742
+20200716,1112,4905,4905,4900,4905,780169
+20200716,1113,4905,4910,4900,4905,234119
+20200716,1114,4905,4910,4900,4910,181911
+20200716,1115,4910,4910,4900,4910,327943
+20200716,1116,4910,4915,4905,4915,1148302
+20200716,1117,4915,4920,4910,4910,606303
+20200716,1118,4915,4920,4910,4910,643502
+20200716,1119,4915,4920,4910,4920,308876
+20200716,1120,4920,4920,4910,4915,474363
+20200716,1121,4915,4920,4910,4910,121058
+20200716,1122,4915,4920,4910,4915,557422
+20200716,1123,4915,4925,4910,4925,893904
+20200716,1124,4925,4925,4920,4920,423323
+20200716,1125,4920,4935,4920,4930,1003086
+20200716,1126,4930,4940,4930,4930,418664
+20200716,1127,4930,4935,4925,4930,759623
+20200716,1128,4935,4940,4930,4940,448419
+20200716,1129,4940,4940,4935,4935,359793
+20200716,1130,4935,4940,4930,4935,631838
+20200716,1131,4935,4940,4930,4935,846774
+20200716,1132,4935,4945,4935,4945,1411901
+20200716,1133,4945,4945,4935,4940,1276628
+20200716,1134,4935,4945,4935,4945,242912
+20200716,1135,4945,4950,4940,4950,425606
+20200716,1136,4950,4950,4940,4945,913501
+20200716,1137,4945,4950,4945,4950,99723
+20200716,1138,4950,4955,4950,4955,799631
+20200716,1139,4955,4960,4950,4950,356103
+20200716,1140,4955,4960,4950,4960,785197
+20200716,1141,4955,4965,4955,4965,1530855
+20200716,1142,4960,4970,4960,4970,1083550
+20200716,1143,4965,4970,4960,4960,1428530
+20200716,1144,4960,4965,4950,4950,838060
+20200716,1145,4955,4955,4950,4950,490095
+20200716,1146,4950,4955,4950,4950,159674
+20200716,1147,4950,4960,4950,4950,793136
+20200716,1148,4950,4955,4950,4955,320209
+20200716,1149,4955,4960,4950,4950,1287007
+20200716,1150,4955,4955,4950,4955,121512
+20200716,1151,4955,4960,4950,4960,352398
+20200716,1152,4960,4960,4955,4955,177585
+20200716,1153,4955,4965,4955,4965,734531
+20200716,1154,4965,4965,4955,4955,304818
+20200716,1155,4955,4960,4955,4955,104991
+20200716,1156,4955,4960,4945,4945,343673
+20200716,1157,4945,4950,4945,4950,240529
+20200716,1158,4945,4950,4940,4940,719834
+20200716,1159,4945,4950,4940,4945,355342
+20200716,1200,4945,4955,4945,4955,300910
+20200716,1201,4955,4960,4950,4950,439472
+20200716,1202,4950,4955,4940,4945,323701
+20200716,1203,4945,4950,4945,4945,59099
+20200716,1204,4945,4950,4945,4950,25666
+20200716,1205,4950,4950,4945,4945,168981
+20200716,1206,4950,4955,4950,4955,199943
+20200716,1207,4955,4955,4945,4945,173081
+20200716,1208,4945,4950,4945,4945,105921
+20200716,1209,4945,4950,4940,4945,446214
+20200716,1210,4945,4950,4945,4950,75844
+20200716,1211,4950,4950,4945,4945,57938
+20200716,1212,4950,4955,4945,4955,365409
+20200716,1213,4955,4960,4950,4955,189320
+20200716,1214,4955,4955,4945,4950,281551
+20200716,1215,4950,4955,4940,4955,667492
+20200716,1216,4955,4955,4950,4950,361861
+20200716,1217,4955,4960,4950,4960,114090
+20200716,1218,4960,4965,4955,4960,562634
+20200716,1219,4960,4960,4955,4960,299859
+20200716,1220,4960,4965,4955,4960,269176
+20200716,1221,4960,4965,4960,4965,420066
+20200716,1222,4965,4965,4960,4960,32497
+20200716,1223,4965,4965,4955,4955,201643
+20200716,1224,4955,4965,4955,4960,303087
+20200716,1225,4960,4965,4955,4960,164488
+20200716,1226,4960,4965,4955,4955,47829
+20200716,1227,4960,4960,4950,4955,458743
+20200716,1228,4955,4960,4955,4955,99846
+20200716,1229,4955,4960,4950,4955,143331
+20200716,1230,4955,4960,4955,4955,147956
+20200716,1231,4955,4960,4955,4960,238385
+20200716,1232,4960,4960,4955,4960,45708
+20200716,1233,4960,4965,4955,4960,314054
+20200716,1234,4960,4965,4955,4965,217399
+20200716,1235,4960,4965,4960,4965,29077
+20200716,1236,4965,4970,4960,4970,1914890
+20200716,1237,4970,4970,4960,4965,976695
+20200716,1238,4965,4970,4960,4965,184882
+20200716,1239,4965,4970,4960,4960,62355
+20200716,1240,4965,4970,4960,4965,477691
+20200716,1241,4970,4970,4965,4970,66006
+20200716,1242,4970,4975,4965,4970,610248
+20200716,1243,4970,4975,4970,4970,75064
+20200716,1244,4970,4975,4970,4970,250705
+20200716,1245,4970,4975,4965,4970,375552
+20200716,1246,4975,4975,4965,4965,359262
+20200716,1247,4970,4970,4960,4960,234256
+20200716,1248,4960,4965,4955,4955,132272
+20200716,1249,4960,4960,4955,4960,240928
+20200716,1250,4960,4960,4955,4955,280085
+20200716,1251,4955,4960,4950,4955,726752
+20200716,1252,4955,4960,4950,4950,93491
+20200716,1253,4950,4955,4950,4955,83157
+20200716,1254,4955,4955,4945,4950,962610
+20200716,1255,4950,4955,4950,4950,117743
+20200716,1256,4950,4955,4950,4955,17967
+20200716,1257,4950,4955,4950,4950,406037
+20200716,1258,4945,4955,4945,4950,231472
+20200716,1259,4950,4955,4945,4950,72589
+20200716,1300,4950,4955,4945,4945,384512
+20200716,1301,4945,4950,4945,4950,291071
+20200716,1302,4950,4955,4945,4950,266381
+20200716,1303,4950,4950,4940,4940,369186
+20200716,1304,4940,4945,4935,4945,497906
+20200716,1305,4945,4945,4940,4940,420199
+20200716,1306,4940,4945,4940,4945,168016
+20200716,1307,4945,4950,4945,4950,336539
+20200716,1308,4950,4955,4945,4950,325198
+20200716,1309,4950,4950,4940,4945,394948
+20200716,1310,4945,4945,4940,4945,54331
+20200716,1311,4945,4945,4940,4945,128649
+20200716,1312,4945,4945,4940,4945,36752
+20200716,1313,4945,4950,4940,4940,202585
+20200716,1314,4940,4950,4940,4950,49745
+20200716,1315,4945,4950,4945,4945,140984
+20200716,1316,4950,4950,4945,4945,122534
+20200716,1317,4945,4950,4945,4945,117253
+20200716,1318,4945,4950,4945,4945,14685
+20200716,1319,4945,4950,4945,4945,19039
+20200716,1320,4950,4950,4945,4945,102180
+20200716,1321,4950,4950,4940,4945,218327
+20200716,1322,4940,4945,4940,4945,238468
+20200716,1323,4945,4945,4940,4945,52064
+20200716,1324,4945,4950,4945,4950,137826
+20200716,1325,4950,4950,4945,4950,13676
+20200716,1326,4950,4950,4940,4945,180526
+20200716,1327,4945,4945,4935,4940,509493
+20200716,1328,4940,4945,4940,4945,80023
+20200716,1329,4940,4945,4940,4945,37040
+20200716,1330,4945,4950,4945,4945,309783
+20200716,1331,4945,4950,4945,4950,1046811
+20200716,1332,4950,4955,4950,4950,452923
+20200716,1333,4950,4955,4950,4950,80022
+20200716,1334,4950,4955,4950,4950,155507
+20200716,1335,4950,4950,4945,4950,8170
+20200716,1336,4950,4950,4945,4945,41470
+20200716,1337,4950,4950,4940,4945,266487
+20200716,1338,4945,4950,4940,4945,111561
+20200716,1339,4945,4945,4940,4945,108209
+20200716,1340,4940,4945,4940,4945,17914
+20200716,1341,4945,4945,4940,4945,123430
+20200716,1342,4950,4950,4945,4950,123088
+20200716,1343,4950,4955,4945,4955,238965
+20200716,1344,4955,4955,4950,4955,118928
+20200716,1345,4955,4955,4950,4955,291038
+20200716,1346,4955,4955,4945,4945,162738
+20200716,1347,4950,4950,4945,4950,4272
+20200716,1348,4950,4950,4945,4950,17309
+20200716,1349,4950,4950,4945,4950,30848
+20200716,1350,4950,4950,4945,4945,988525
+20200716,1351,4945,4950,4945,4945,46215
+20200716,1352,4950,4955,4945,4950,449655
+20200716,1353,4950,4955,4945,4945,105846
+20200716,1354,4950,4955,4950,4950,348277
+20200716,1355,4950,4955,4950,4950,161712
+20200716,1356,4950,4960,4950,4955,358081
+20200716,1357,4960,4960,4955,4960,58438
+20200716,1358,4955,4960,4955,4960,43192
+20200716,1359,4960,4960,4950,4960,528083
+20200716,1400,4955,4965,4955,4960,746868
+20200716,1401,4960,4965,4955,4965,233463
+20200716,1402,4965,4965,4955,4960,350500
+20200716,1403,4960,4965,4960,4965,213078
+20200716,1404,4960,4965,4960,4960,526395
+20200716,1405,4965,4965,4955,4965,262451
+20200716,1406,4960,4970,4960,4965,362479
+20200716,1407,4965,4970,4965,4965,531551
+20200716,1408,4965,4970,4960,4965,411522
+20200716,1409,4960,4970,4960,4970,143106
+20200716,1410,4965,4970,4960,4965,742398
+20200716,1411,4965,4970,4960,4965,628715
+20200716,1412,4970,4970,4965,4965,457943
+20200716,1413,4965,4970,4955,4960,276446
+20200716,1414,4960,4965,4960,4960,117518
+20200716,1415,4960,4960,4955,4960,104835
+20200716,1416,4960,4960,4955,4960,82637
+20200716,1417,4955,4965,4955,4960,552772
+20200716,1418,4960,4970,4960,4965,813087
+20200716,1419,4965,4970,4965,4970,445851
+20200716,1420,4970,4975,4965,4970,2043189
+20200716,1421,4970,4970,4965,4970,147045
+20200716,1422,4970,4975,4965,4970,232942
+20200716,1423,4970,4980,4970,4975,975561
+20200716,1424,4975,4985,4975,4980,913011
+20200716,1425,4980,4985,4980,4985,155481
+20200716,1426,4980,4985,4975,4980,505212
+20200716,1427,4980,4980,4975,4975,131458
+20200716,1428,4980,4985,4975,4985,505299
+20200716,1429,4985,4990,4980,4990,652845
+20200716,1430,4985,4990,4980,4990,905803
+20200716,1431,4990,4990,4980,4985,532084
+20200716,1432,4980,4985,4975,4980,698223
+20200716,1433,4985,4995,4980,4995,1540400
+20200716,1434,4990,4995,4985,4990,1240593
+20200716,1435,4985,4995,4985,4995,472909
+20200716,1436,4995,5000,4980,4985,1077532
+20200716,1437,4980,4985,4975,4980,1422225
+20200716,1438,4975,4980,4975,4980,125220
+20200716,1439,4980,4980,4975,4975,277949
+20200716,1440,4980,4980,4975,4975,783090
+20200716,1441,4975,4980,4965,4970,741855
+20200716,1442,4965,4970,4960,4960,402994
+20200716,1443,4965,4970,4960,4965,691121
+20200716,1444,4965,4970,4960,4970,103357
+20200716,1445,4970,4970,4955,4960,412761
+20200716,1446,4960,4965,4955,4955,133187
+20200716,1447,4955,4965,4955,4960,198458
+20200716,1448,4965,4965,4960,4960,123409
+20200716,1449,4960,4965,4960,4965,48068
+20200716,1450,4965,4965,4955,4960,391537
+20200716,1451,4960,4960,4955,4960,218900
+20200716,1452,4960,4965,4955,4960,111211
+20200716,1453,4960,4965,4950,4955,1045646
+20200716,1454,4955,4960,4950,4960,174193
+20200716,1455,4955,4960,4955,4960,109458
+20200716,1456,4960,4960,4950,4960,287241
+20200716,1457,4955,4960,4950,4955,144097
+20200716,1458,4950,4960,4950,4960,68152
+20200716,1459,4955,4960,4955,4960,50488
+20200716,1500,4960,4960,4950,4950,389967
+20200716,1501,4955,4960,4945,4955,852481
+20200716,1502,4960,4960,4945,4945,167331
+20200716,1503,4945,4950,4945,4945,304835
+20200716,1504,4945,4950,4940,4945,590221
+20200716,1505,4945,4950,4940,4945,195380
+20200716,1506,4945,4950,4940,4950,213395
+20200716,1507,4950,4950,4945,4950,718962
+20200716,1508,4950,4955,4945,4950,316475
+20200716,1509,4950,4955,4950,4950,130750
+20200716,1510,4955,4955,4950,4950,112598
+20200716,1511,4955,4955,4950,4955,70793
+20200716,1512,4955,4955,4950,4955,53750
+20200716,1513,4955,4960,4950,4955,1182683
+20200716,1514,4955,4955,4950,4950,253980
+20200716,1515,4950,4955,4945,4955,286278
+20200716,1516,4950,4955,4945,4955,96493
+20200716,1517,4955,4955,4950,4955,108130
+20200716,1518,4955,4955,4950,4950,88361
+20200716,1519,4950,4960,4950,4955,859140
+20200716,1520,4955,4960,4950,4955,397653
+20200716,1530,4965,4965,4965,4965,1226283