init

resources/hts/252670_20200720.csv

@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20200720,0901,4865,4865,4850,4855,2021916
+20200720,0902,4860,4880,4850,4880,1755169
+20200720,0903,4875,4885,4875,4880,1333418
+20200720,0904,4880,4885,4875,4885,877585
+20200720,0905,4885,4890,4880,4885,639225
+20200720,0906,4885,4890,4865,4865,848449
+20200720,0907,4865,4880,4860,4875,373528
+20200720,0908,4880,4890,4880,4885,518628
+20200720,0909,4890,4895,4885,4895,675085
+20200720,0910,4895,4895,4885,4890,808892
+20200720,0911,4885,4895,4885,4885,407027
+20200720,0912,4885,4890,4880,4885,267090
+20200720,0913,4885,4895,4885,4890,284565
+20200720,0914,4890,4895,4885,4890,453404
+20200720,0915,4890,4895,4885,4885,218353
+20200720,0916,4890,4895,4885,4890,314812
+20200720,0917,4890,4895,4880,4885,351593
+20200720,0918,4885,4885,4880,4880,140206
+20200720,0919,4885,4895,4880,4890,764832
+20200720,0920,4890,4900,4885,4895,810789
+20200720,0921,4895,4900,4890,4895,350596
+20200720,0922,4895,4895,4890,4895,277394
+20200720,0923,4890,4900,4890,4895,117846
+20200720,0924,4895,4900,4895,4895,210745
+20200720,0925,4895,4900,4890,4895,220330
+20200720,0926,4895,4895,4880,4885,569473
+20200720,0927,4885,4890,4885,4885,106568
+20200720,0928,4890,4895,4885,4895,280838
+20200720,0929,4890,4895,4890,4895,63238
+20200720,0930,4895,4895,4890,4895,233780
+20200720,0931,4895,4900,4890,4895,590701
+20200720,0932,4895,4900,4890,4895,201488
+20200720,0933,4895,4900,4895,4900,77684
+20200720,0934,4900,4900,4890,4895,239062
+20200720,0935,4895,4900,4890,4895,175159
+20200720,0936,4895,4900,4895,4895,71420
+20200720,0937,4895,4910,4895,4910,848630
+20200720,0938,4910,4910,4900,4905,460202
+20200720,0939,4905,4915,4905,4915,888533
+20200720,0940,4915,4915,4905,4905,447396
+20200720,0941,4905,4905,4895,4905,323261
+20200720,0942,4900,4905,4900,4905,93935
+20200720,0943,4905,4905,4900,4905,204994
+20200720,0944,4900,4910,4900,4905,306741
+20200720,0945,4905,4910,4900,4905,175165
+20200720,0946,4910,4910,4900,4900,168428
+20200720,0947,4905,4905,4900,4900,15858
+20200720,0948,4900,4910,4900,4910,332605
+20200720,0949,4910,4910,4905,4905,228480
+20200720,0950,4910,4915,4905,4910,590274
+20200720,0951,4910,4915,4910,4910,119419
+20200720,0952,4910,4915,4905,4910,143761
+20200720,0953,4910,4910,4905,4905,12907
+20200720,0954,4910,4910,4905,4910,19937
+20200720,0955,4905,4915,4905,4910,335879
+20200720,0956,4910,4920,4910,4915,425178
+20200720,0957,4910,4915,4910,4915,63048
+20200720,0958,4915,4920,4910,4915,275524
+20200720,0959,4915,4915,4910,4915,53983
+20200720,1000,4910,4915,4905,4905,331467
+20200720,1001,4910,4915,4905,4905,366691
+20200720,1002,4905,4910,4900,4900,287604
+20200720,1003,4900,4905,4895,4900,410622
+20200720,1004,4900,4910,4900,4910,1326078
+20200720,1005,4910,4950,4910,4945,3834502
+20200720,1006,4940,4955,4940,4945,1472221
+20200720,1007,4945,4950,4935,4945,780009
+20200720,1008,4940,4945,4940,4945,803363
+20200720,1009,4945,4950,4940,4945,509570
+20200720,1010,4945,4955,4935,4955,967480
+20200720,1011,4955,4970,4950,4965,1313789
+20200720,1012,4965,4975,4960,4965,1111828
+20200720,1013,4965,4975,4965,4975,981319
+20200720,1014,4970,4980,4970,4970,1279051
+20200720,1015,4970,4975,4965,4975,497957
+20200720,1016,4975,4975,4960,4960,1503419
+20200720,1017,4960,4965,4960,4960,475400
+20200720,1018,4960,4965,4960,4960,428243
+20200720,1019,4960,4965,4955,4965,373678
+20200720,1020,4965,4970,4960,4965,1006389
+20200720,1021,4965,4970,4955,4955,525276
+20200720,1022,4960,4960,4950,4950,506791
+20200720,1023,4950,4955,4945,4950,518688
+20200720,1024,4950,4955,4945,4955,335793
+20200720,1025,4955,4955,4950,4950,178226
+20200720,1026,4950,4960,4950,4955,389192
+20200720,1027,4955,4960,4955,4960,666622
+20200720,1028,4960,4965,4955,4960,481743
+20200720,1029,4960,4965,4950,4955,377694
+20200720,1030,4955,4955,4945,4945,293973
+20200720,1031,4950,4960,4945,4955,466241
+20200720,1032,4955,4955,4940,4945,934271
+20200720,1033,4945,4955,4940,4950,311345
+20200720,1034,4950,4955,4945,4955,198507
+20200720,1035,4950,4955,4945,4950,258019
+20200720,1036,4950,4955,4945,4955,631406
+20200720,1037,4955,4960,4950,4955,356394
+20200720,1038,4955,4955,4950,4955,148853
+20200720,1039,4955,4960,4950,4960,455376
+20200720,1040,4960,4960,4955,4955,514693
+20200720,1041,4955,4965,4955,4960,430370
+20200720,1042,4960,4970,4960,4970,975795
+20200720,1043,4970,4970,4960,4970,463482
+20200720,1044,4970,4970,4965,4970,304872
+20200720,1045,4970,4970,4955,4960,440649
+20200720,1046,4960,4965,4955,4960,241546
+20200720,1047,4960,4965,4960,4965,178051
+20200720,1048,4965,4970,4960,4960,232351
+20200720,1049,4965,4970,4965,4965,387061
+20200720,1050,4965,4970,4965,4965,212135
+20200720,1051,4970,4980,4970,4970,1513547
+20200720,1052,4975,4975,4965,4965,565544
+20200720,1053,4970,4970,4965,4965,181822
+20200720,1054,4965,4970,4965,4970,838661
+20200720,1055,4970,4970,4960,4965,367756
+20200720,1056,4965,4970,4960,4965,222434
+20200720,1057,4965,4970,4960,4965,157806
+20200720,1058,4965,4965,4960,4960,79458
+20200720,1059,4960,4960,4955,4960,450635
+20200720,1100,4955,4965,4955,4965,245771
+20200720,1101,4960,4970,4955,4960,433614
+20200720,1102,4960,4965,4955,4955,63537
+20200720,1103,4955,4960,4950,4950,455802
+20200720,1104,4950,4960,4950,4955,293588
+20200720,1105,4955,4960,4950,4955,73437
+20200720,1106,4955,4965,4955,4960,563316
+20200720,1107,4960,4960,4950,4955,455681
+20200720,1108,4955,4960,4950,4955,116155
+20200720,1109,4955,4960,4955,4960,27668
+20200720,1110,4960,4960,4955,4955,38038
+20200720,1111,4955,4960,4950,4955,642637
+20200720,1112,4955,4960,4950,4955,102637
+20200720,1113,4955,4960,4950,4955,160881
+20200720,1114,4955,4960,4955,4955,108660
+20200720,1115,4955,4960,4955,4955,22236
+20200720,1116,4955,4955,4950,4950,74879
+20200720,1117,4955,4955,4945,4945,650859
+20200720,1118,4950,4955,4945,4950,282371
+20200720,1119,4950,4955,4945,4950,104642
+20200720,1120,4950,4955,4945,4950,294931
+20200720,1121,4950,4955,4945,4950,380056
+20200720,1122,4945,4950,4945,4945,770782
+20200720,1123,4945,4955,4945,4950,154719
+20200720,1124,4945,4950,4945,4950,166027
+20200720,1125,4955,4955,4945,4950,111062
+20200720,1126,4950,4955,4945,4950,65350
+20200720,1127,4950,4955,4945,4950,161767
+20200720,1128,4950,4950,4945,4950,52784
+20200720,1129,4950,4950,4940,4945,456178
+20200720,1130,4945,4950,4945,4950,101945
+20200720,1131,4945,4955,4945,4950,341364
+20200720,1132,4950,4955,4950,4950,118260
+20200720,1133,4950,4955,4945,4950,107329
+20200720,1134,4945,4950,4945,4950,133089
+20200720,1135,4950,4950,4945,4945,54343
+20200720,1136,4945,4950,4940,4945,179438
+20200720,1137,4940,4945,4940,4940,238509
+20200720,1138,4940,4950,4940,4950,53765
+20200720,1139,4950,4950,4940,4945,154272
+20200720,1140,4945,4945,4940,4940,178953
+20200720,1141,4940,4945,4935,4940,481234
+20200720,1142,4940,4945,4935,4940,290086
+20200720,1143,4945,4945,4935,4935,110199
+20200720,1144,4935,4940,4935,4940,85375
+20200720,1145,4935,4940,4930,4935,595325
+20200720,1146,4930,4935,4925,4930,503157
+20200720,1147,4930,4935,4925,4935,136016
+20200720,1148,4930,4935,4930,4935,148890
+20200720,1149,4935,4935,4930,4935,85392
+20200720,1150,4935,4935,4930,4930,1674222
+20200720,1151,4930,4930,4920,4925,676027
+20200720,1152,4925,4930,4920,4925,315854
+20200720,1153,4925,4930,4925,4930,35402
+20200720,1154,4930,4930,4925,4930,16806
+20200720,1155,4925,4930,4925,4930,106420
+20200720,1156,4930,4930,4925,4930,187293
+20200720,1157,4930,4935,4925,4935,57054
+20200720,1158,4930,4935,4930,4935,59391
+20200720,1159,4935,4935,4930,4930,23523
+20200720,1200,4935,4935,4930,4930,4382
+20200720,1201,4935,4935,4925,4930,906054
+20200720,1202,4930,4930,4925,4930,294117
+20200720,1203,4930,4935,4925,4935,233154
+20200720,1204,4930,4935,4930,4935,5789
+20200720,1205,4935,4935,4930,4930,26460
+20200720,1206,4930,4935,4930,4930,98448
+20200720,1207,4930,4935,4925,4930,402061
+20200720,1208,4925,4930,4925,4925,653028
+20200720,1209,4925,4930,4925,4925,21589
+20200720,1210,4925,4935,4925,4935,83389
+20200720,1211,4930,4935,4930,4935,378373
+20200720,1212,4935,4940,4930,4935,198190
+20200720,1213,4940,4940,4930,4930,716922
+20200720,1214,4930,4930,4925,4930,65025
+20200720,1215,4930,4930,4925,4925,24903
+20200720,1216,4925,4930,4920,4920,589238
+20200720,1217,4920,4925,4915,4925,549901
+20200720,1218,4925,4925,4915,4920,689947
+20200720,1219,4920,4920,4915,4915,31196
+20200720,1220,4920,4925,4915,4925,101205
+20200720,1221,4925,4925,4920,4925,43127
+20200720,1222,4925,4925,4920,4925,13001
+20200720,1223,4925,4925,4920,4920,36671
+20200720,1224,4925,4925,4920,4920,43866
+20200720,1225,4920,4925,4920,4920,6624
+20200720,1226,4925,4925,4915,4915,361302
+20200720,1227,4920,4925,4920,4925,83504
+20200720,1228,4920,4925,4920,4920,42612
+20200720,1229,4920,4925,4920,4920,327848
+20200720,1230,4920,4925,4915,4915,98816
+20200720,1231,4915,4925,4915,4925,154000
+20200720,1232,4920,4925,4915,4925,45203
+20200720,1233,4920,4925,4915,4920,71736
+20200720,1234,4920,4920,4915,4920,34570
+20200720,1235,4920,4920,4915,4920,10944
+20200720,1236,4920,4920,4915,4920,78782
+20200720,1237,4920,4920,4910,4915,915850
+20200720,1238,4915,4915,4910,4915,201326
+20200720,1239,4915,4915,4910,4910,197944
+20200720,1240,4910,4915,4910,4915,126358
+20200720,1241,4915,4920,4910,4910,210798
+20200720,1242,4915,4915,4910,4915,104228
+20200720,1243,4915,4915,4905,4910,569427
+20200720,1244,4910,4910,4905,4905,124547
+20200720,1245,4905,4910,4900,4900,392129
+20200720,1246,4900,4910,4900,4905,298508
+20200720,1247,4905,4910,4900,4905,135795
+20200720,1248,4905,4905,4900,4905,102871
+20200720,1249,4905,4905,4900,4900,567687
+20200720,1250,4900,4900,4895,4895,356699
+20200720,1251,4895,4900,4890,4895,604334
+20200720,1252,4895,4895,4890,4895,253828
+20200720,1253,4895,4900,4895,4900,322175
+20200720,1254,4895,4900,4895,4900,349961
+20200720,1255,4900,4905,4895,4895,348196
+20200720,1256,4900,4900,4895,4900,68185
+20200720,1257,4900,4900,4895,4900,45831
+20200720,1258,4900,4900,4895,4900,109490
+20200720,1259,4895,4900,4895,4900,471125
+20200720,1300,4905,4905,4900,4900,39046
+20200720,1301,4905,4905,4900,4905,16890
+20200720,1302,4905,4910,4900,4905,430545
+20200720,1303,4905,4905,4900,4905,60868
+20200720,1304,4905,4905,4900,4900,256751
+20200720,1305,4900,4905,4900,4905,253225
+20200720,1306,4905,4905,4895,4900,363757
+20200720,1307,4895,4900,4895,4895,372452
+20200720,1308,4895,4900,4895,4895,377611
+20200720,1309,4895,4900,4895,4895,65637
+20200720,1310,4900,4900,4895,4900,36981
+20200720,1311,4895,4900,4895,4895,47504
+20200720,1312,4895,4900,4895,4895,15239
+20200720,1313,4900,4905,4895,4905,466392
+20200720,1314,4905,4905,4900,4905,2779
+20200720,1315,4905,4910,4905,4910,239778
+20200720,1316,4905,4910,4905,4905,434696
+20200720,1317,4905,4910,4900,4905,268474
+20200720,1318,4905,4910,4900,4900,548697
+20200720,1319,4905,4905,4900,4905,16017
+20200720,1320,4905,4910,4900,4905,412132
+20200720,1321,4905,4905,4900,4905,117299
+20200720,1322,4905,4910,4900,4910,535165
+20200720,1323,4910,4910,4900,4910,340502
+20200720,1324,4910,4910,4900,4905,82747
+20200720,1325,4905,4905,4900,4900,50180
+20200720,1326,4905,4910,4905,4905,92606
+20200720,1327,4905,4905,4905,4905,84827
+20200720,1328,4905,4910,4905,4905,47194
+20200720,1329,4905,4910,4905,4910,8587
+20200720,1330,4910,4910,4900,4905,40908
+20200720,1331,4905,4910,4905,4910,50170
+20200720,1332,4910,4910,4905,4910,13502
+20200720,1333,4910,4910,4905,4905,307720
+20200720,1334,4905,4910,4905,4905,32602
+20200720,1335,4905,4910,4900,4905,142191
+20200720,1336,4905,4905,4900,4905,20013
+20200720,1337,4905,4905,4900,4900,612017
+20200720,1338,4905,4905,4900,4900,74798
+20200720,1339,4900,4905,4900,4905,76185
+20200720,1340,4905,4905,4900,4905,19786
+20200720,1341,4905,4910,4905,4905,361770
+20200720,1342,4910,4910,4900,4905,173602
+20200720,1343,4905,4910,4905,4905,99179
+20200720,1344,4905,4910,4900,4910,923873
+20200720,1345,4910,4910,4905,4905,90756
+20200720,1346,4910,4910,4905,4910,10009
+20200720,1347,4910,4910,4905,4910,13485
+20200720,1348,4910,4910,4905,4910,22528
+20200720,1349,4910,4910,4905,4905,1889
+20200720,1350,4905,4910,4905,4910,30973
+20200720,1351,4910,4910,4905,4910,23776
+20200720,1352,4910,4910,4905,4910,74476
+20200720,1353,4910,4915,4905,4915,246400
+20200720,1354,4915,4915,4905,4910,180418
+20200720,1355,4910,4910,4905,4905,91925
+20200720,1356,4905,4910,4905,4905,14262
+20200720,1357,4905,4910,4905,4905,16830
+20200720,1358,4905,4910,4905,4910,739294
+20200720,1359,4905,4910,4900,4905,427664
+20200720,1400,4905,4910,4900,4900,195421
+20200720,1401,4905,4910,4900,4905,563109
+20200720,1402,4905,4915,4900,4900,327407
+20200720,1403,4905,4910,4905,4905,128455
+20200720,1404,4905,4910,4905,4905,168190
+20200720,1405,4905,4905,4900,4900,269403
+20200720,1406,4900,4910,4900,4905,662534
+20200720,1407,4905,4905,4900,4905,8686
+20200720,1408,4905,4910,4905,4910,516676
+20200720,1409,4905,4910,4905,4905,13658
+20200720,1410,4905,4915,4905,4910,266469
+20200720,1411,4910,4915,4905,4910,172352
+20200720,1412,4905,4915,4905,4915,72138
+20200720,1413,4915,4920,4910,4920,480605
+20200720,1414,4915,4920,4910,4915,325098
+20200720,1415,4915,4915,4910,4915,101159
+20200720,1416,4910,4915,4910,4910,498407
+20200720,1417,4910,4915,4910,4915,32185
+20200720,1418,4915,4915,4910,4910,96540
+20200720,1419,4915,4920,4915,4920,601310
+20200720,1420,4915,4920,4915,4915,86284
+20200720,1421,4915,4915,4910,4910,248162
+20200720,1422,4915,4915,4910,4915,37005
+20200720,1423,4910,4915,4910,4910,636895
+20200720,1424,4910,4910,4905,4910,23678
+20200720,1425,4905,4910,4905,4905,63610
+20200720,1426,4905,4910,4905,4910,200781
+20200720,1427,4910,4915,4905,4910,507804
+20200720,1428,4910,4915,4910,4915,245908
+20200720,1429,4910,4915,4910,4910,284493
+20200720,1430,4910,4915,4910,4915,98152
+20200720,1431,4915,4915,4910,4915,18210
+20200720,1432,4910,4915,4910,4910,10294
+20200720,1433,4910,4915,4910,4910,78557
+20200720,1434,4910,4910,4905,4910,245709
+20200720,1435,4910,4910,4905,4910,57708
+20200720,1436,4905,4915,4905,4910,186685
+20200720,1437,4910,4915,4910,4915,119022
+20200720,1438,4910,4915,4910,4915,110236
+20200720,1439,4910,4915,4905,4910,247273
+20200720,1440,4910,4910,4905,4910,18598
+20200720,1441,4905,4910,4905,4905,207803
+20200720,1442,4905,4910,4905,4905,125389
+20200720,1443,4905,4910,4905,4905,282876
+20200720,1444,4905,4910,4900,4905,30414
+20200720,1445,4905,4910,4905,4905,49724
+20200720,1446,4910,4910,4905,4910,9429
+20200720,1447,4905,4915,4905,4910,265700
+20200720,1448,4910,4910,4905,4910,23866
+20200720,1449,4910,4910,4905,4910,37567
+20200720,1450,4905,4910,4905,4905,68086
+20200720,1451,4905,4910,4905,4910,38666
+20200720,1452,4910,4910,4905,4910,28043
+20200720,1453,4905,4910,4900,4905,458028
+20200720,1454,4905,4910,4905,4905,103715
+20200720,1455,4905,4910,4905,4910,14110
+20200720,1456,4905,4910,4905,4905,11705
+20200720,1457,4910,4910,4905,4905,40302
+20200720,1458,4905,4910,4900,4905,190336
+20200720,1459,4900,4905,4900,4900,53651
+20200720,1500,4905,4905,4900,4905,11793
+20200720,1501,4900,4910,4900,4905,315412
+20200720,1502,4910,4910,4900,4905,39610
+20200720,1503,4905,4915,4900,4915,730881
+20200720,1504,4915,4915,4905,4905,30669
+20200720,1505,4910,4910,4905,4910,235339
+20200720,1506,4910,4915,4910,4910,228292
+20200720,1507,4910,4915,4910,4915,676383
+20200720,1508,4915,4920,4910,4915,230906
+20200720,1509,4915,4915,4910,4915,46243
+20200720,1510,4915,4920,4915,4915,228654
+20200720,1511,4915,4920,4910,4915,188943
+20200720,1512,4915,4920,4910,4915,207135
+20200720,1513,4915,4920,4910,4915,119538
+20200720,1514,4915,4915,4910,4910,70220
+20200720,1515,4910,4915,4910,4910,153014
+20200720,1516,4910,4915,4910,4915,56778
+20200720,1517,4915,4920,4910,4915,557720
+20200720,1518,4920,4925,4915,4920,1331166
+20200720,1519,4915,4920,4915,4915,109983
+20200720,1520,4920,4920,4910,4915,751929
+20200720,1530,4915,4915,4915,4915,1443219