init

resources/hts/252670_20200721.csv

@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20200721,0901,4820,4825,4805,4810,4838526
+20200721,0902,4810,4810,4795,4810,3094580
+20200721,0903,4810,4825,4805,4820,1643717
+20200721,0904,4820,4825,4805,4815,1553818
+20200721,0905,4820,4825,4805,4810,1854632
+20200721,0906,4810,4820,4805,4810,983037
+20200721,0907,4810,4820,4810,4815,990124
+20200721,0908,4815,4825,4815,4825,1610680
+20200721,0909,4825,4825,4815,4815,620799
+20200721,0910,4820,4820,4810,4815,982967
+20200721,0911,4820,4820,4810,4815,469957
+20200721,0912,4815,4815,4805,4805,1979275
+20200721,0913,4805,4810,4800,4805,849771
+20200721,0914,4810,4815,4805,4815,343141
+20200721,0915,4810,4820,4810,4810,452649
+20200721,0916,4815,4820,4810,4815,765968
+20200721,0917,4815,4820,4810,4815,281225
+20200721,0918,4820,4825,4815,4820,726588
+20200721,0919,4820,4825,4815,4820,376368
+20200721,0920,4820,4825,4815,4820,778903
+20200721,0921,4820,4825,4815,4820,820736
+20200721,0922,4820,4825,4815,4820,550467
+20200721,0923,4820,4820,4810,4815,750878
+20200721,0924,4820,4820,4815,4815,98500
+20200721,0925,4820,4825,4815,4820,696869
+20200721,0926,4820,4825,4815,4820,387253
+20200721,0927,4820,4825,4815,4825,344735
+20200721,0928,4825,4835,4820,4830,1070744
+20200721,0929,4830,4830,4825,4830,114304
+20200721,0930,4825,4830,4820,4820,670777
+20200721,0931,4820,4820,4815,4820,695786
+20200721,0932,4815,4820,4810,4815,271219
+20200721,0933,4815,4815,4810,4815,1522992
+20200721,0934,4815,4820,4810,4820,868648
+20200721,0935,4820,4825,4815,4815,266330
+20200721,0936,4820,4820,4815,4820,97538
+20200721,0937,4815,4820,4815,4820,432924
+20200721,0938,4815,4820,4815,4820,573911
+20200721,0939,4820,4825,4820,4825,169651
+20200721,0940,4825,4830,4820,4825,451751
+20200721,0941,4830,4830,4820,4825,203467
+20200721,0942,4825,4830,4820,4825,391708
+20200721,0943,4830,4830,4815,4820,268262
+20200721,0944,4815,4830,4815,4830,267075
+20200721,0945,4825,4830,4820,4820,168264
+20200721,0946,4825,4830,4820,4825,330403
+20200721,0947,4825,4825,4815,4820,570806
+20200721,0948,4820,4820,4810,4815,837458
+20200721,0949,4815,4815,4810,4815,261844
+20200721,0950,4815,4815,4810,4815,115545
+20200721,0951,4815,4815,4805,4805,1053608
+20200721,0952,4810,4815,4805,4805,323671
+20200721,0953,4810,4810,4805,4810,261949
+20200721,0954,4810,4810,4800,4800,2316539
+20200721,0955,4800,4810,4800,4805,1105941
+20200721,0956,4805,4805,4795,4800,611262
+20200721,0957,4800,4800,4795,4800,1093930
+20200721,0958,4800,4800,4795,4800,414735
+20200721,0959,4800,4805,4795,4800,671089
+20200721,1000,4800,4805,4800,4805,755601
+20200721,1001,4805,4805,4790,4800,2035714
+20200721,1002,4795,4805,4795,4800,353735
+20200721,1003,4800,4805,4795,4805,340588
+20200721,1004,4805,4805,4795,4805,201114
+20200721,1005,4800,4800,4795,4795,638706
+20200721,1006,4795,4800,4795,4800,368975
+20200721,1007,4800,4800,4795,4800,98892
+20200721,1008,4800,4805,4795,4800,432748
+20200721,1009,4800,4805,4795,4800,290085
+20200721,1010,4800,4800,4795,4800,52090
+20200721,1011,4800,4800,4795,4800,230459
+20200721,1012,4800,4800,4795,4800,43567
+20200721,1013,4800,4800,4795,4795,261833
+20200721,1014,4795,4795,4790,4790,964933
+20200721,1015,4795,4795,4785,4790,1660182
+20200721,1016,4790,4795,4785,4790,854326
+20200721,1017,4795,4795,4785,4790,604922
+20200721,1018,4795,4795,4785,4795,266416
+20200721,1019,4795,4795,4785,4790,273559
+20200721,1020,4790,4790,4785,4785,108608
+20200721,1021,4790,4790,4780,4785,1236695
+20200721,1022,4780,4785,4780,4785,236666
+20200721,1023,4785,4785,4770,4775,2158661
+20200721,1024,4775,4780,4770,4775,733777
+20200721,1025,4775,4780,4765,4770,1422970
+20200721,1026,4770,4770,4765,4770,457131
+20200721,1027,4770,4775,4765,4775,514202
+20200721,1028,4775,4775,4770,4775,120296
+20200721,1029,4775,4775,4770,4770,188543
+20200721,1030,4775,4775,4770,4775,171079
+20200721,1031,4775,4780,4770,4780,534721
+20200721,1032,4775,4780,4770,4775,312916
+20200721,1033,4770,4775,4770,4770,938719
+20200721,1034,4770,4770,4760,4765,843487
+20200721,1035,4765,4770,4760,4765,419731
+20200721,1036,4765,4770,4760,4770,794963
+20200721,1037,4770,4775,4765,4775,595355
+20200721,1038,4775,4780,4770,4780,494117
+20200721,1039,4780,4785,4775,4785,754316
+20200721,1040,4780,4785,4775,4785,363507
+20200721,1041,4785,4785,4775,4780,237473
+20200721,1042,4775,4780,4770,4775,331980
+20200721,1043,4775,4775,4770,4775,470149
+20200721,1044,4775,4780,4770,4780,77077
+20200721,1045,4780,4785,4775,4785,448468
+20200721,1046,4785,4785,4775,4780,390927
+20200721,1047,4780,4785,4775,4780,199266
+20200721,1048,4775,4780,4770,4775,259736
+20200721,1049,4775,4780,4770,4780,37007
+20200721,1050,4780,4780,4775,4780,262584
+20200721,1051,4780,4780,4775,4780,33392
+20200721,1052,4780,4785,4775,4785,90788
+20200721,1053,4785,4785,4775,4785,236686
+20200721,1054,4785,4785,4780,4780,102727
+20200721,1055,4785,4785,4780,4785,48780
+20200721,1056,4785,4785,4775,4780,167402
+20200721,1057,4780,4780,4775,4780,507774
+20200721,1058,4780,4785,4775,4780,136941
+20200721,1059,4780,4780,4775,4780,102222
+20200721,1100,4780,4780,4775,4775,278801
+20200721,1101,4775,4775,4770,4775,217625
+20200721,1102,4775,4775,4765,4770,692183
+20200721,1103,4770,4775,4765,4770,242873
+20200721,1104,4770,4775,4765,4770,75930
+20200721,1105,4775,4775,4770,4775,19231
+20200721,1106,4770,4775,4765,4765,341373
+20200721,1107,4770,4770,4765,4765,237094
+20200721,1108,4765,4770,4765,4770,297954
+20200721,1109,4770,4770,4765,4770,103256
+20200721,1110,4770,4775,4765,4775,260287
+20200721,1111,4775,4775,4770,4775,213478
+20200721,1112,4770,4775,4765,4770,132871
+20200721,1113,4770,4770,4765,4770,75076
+20200721,1114,4770,4770,4765,4770,322712
+20200721,1115,4770,4775,4765,4775,123079
+20200721,1116,4775,4775,4765,4770,128032
+20200721,1117,4770,4775,4765,4770,76617
+20200721,1118,4770,4775,4765,4770,299601
+20200721,1119,4770,4775,4765,4770,181082
+20200721,1120,4775,4775,4765,4770,220353
+20200721,1121,4770,4770,4765,4770,68599
+20200721,1122,4770,4770,4765,4765,51406
+20200721,1123,4770,4775,4765,4770,481674
+20200721,1124,4770,4770,4765,4770,118308
+20200721,1125,4770,4770,4765,4770,20394
+20200721,1126,4770,4770,4765,4770,51522
+20200721,1127,4770,4770,4765,4770,147694
+20200721,1128,4770,4775,4765,4775,241028
+20200721,1129,4775,4775,4765,4775,173217
+20200721,1130,4775,4775,4770,4770,10701
+20200721,1131,4775,4775,4765,4770,279508
+20200721,1132,4770,4770,4765,4770,13328
+20200721,1133,4770,4770,4765,4770,194424
+20200721,1134,4770,4775,4770,4775,167555
+20200721,1135,4775,4780,4770,4780,302444
+20200721,1136,4780,4780,4775,4775,156144
+20200721,1137,4775,4775,4770,4775,37870
+20200721,1138,4775,4780,4770,4780,41377
+20200721,1139,4775,4780,4770,4775,174304
+20200721,1140,4775,4775,4770,4775,28869
+20200721,1141,4775,4775,4770,4775,230831
+20200721,1142,4775,4775,4770,4775,147542
+20200721,1143,4775,4775,4765,4770,134338
+20200721,1144,4770,4770,4765,4770,36851
+20200721,1145,4770,4770,4765,4770,84061
+20200721,1146,4770,4770,4765,4765,134201
+20200721,1147,4770,4770,4760,4765,779703
+20200721,1148,4765,4765,4760,4765,156103
+20200721,1149,4765,4765,4760,4765,82873
+20200721,1150,4765,4765,4760,4765,159561
+20200721,1151,4765,4770,4760,4765,412812
+20200721,1152,4765,4770,4765,4765,144318
+20200721,1153,4770,4770,4765,4770,43209
+20200721,1154,4770,4770,4760,4765,216581
+20200721,1155,4765,4770,4765,4770,56263
+20200721,1156,4765,4770,4765,4770,16938
+20200721,1157,4770,4770,4760,4765,189544
+20200721,1158,4770,4770,4760,4765,235315
+20200721,1159,4765,4765,4760,4765,30326
+20200721,1200,4765,4765,4760,4765,35845
+20200721,1201,4765,4765,4760,4760,73178
+20200721,1202,4765,4770,4760,4765,545042
+20200721,1203,4765,4765,4760,4765,76946
+20200721,1204,4765,4770,4760,4770,96670
+20200721,1205,4765,4770,4765,4770,177672
+20200721,1206,4770,4770,4765,4765,382648
+20200721,1207,4765,4770,4765,4770,31847
+20200721,1208,4770,4770,4765,4770,32890
+20200721,1209,4770,4770,4765,4770,200281
+20200721,1210,4770,4770,4765,4770,37220
+20200721,1211,4770,4770,4760,4770,339157
+20200721,1212,4765,4770,4760,4765,96718
+20200721,1213,4765,4770,4765,4770,267427
+20200721,1214,4765,4770,4760,4760,150581
+20200721,1215,4765,4770,4765,4770,48499
+20200721,1216,4765,4770,4760,4765,104729
+20200721,1217,4765,4770,4765,4770,9192
+20200721,1218,4770,4770,4760,4760,184517
+20200721,1219,4765,4765,4760,4765,86957
+20200721,1220,4765,4770,4760,4765,37442
+20200721,1221,4765,4765,4760,4765,25087
+20200721,1222,4765,4765,4760,4765,72190
+20200721,1223,4765,4765,4760,4765,161346
+20200721,1224,4765,4765,4760,4765,40446
+20200721,1225,4765,4765,4760,4765,49533
+20200721,1226,4765,4765,4760,4765,22202
+20200721,1227,4765,4765,4760,4765,50040
+20200721,1228,4760,4765,4760,4765,33412
+20200721,1229,4760,4765,4760,4760,2487367
+20200721,1230,4755,4765,4755,4760,483900
+20200721,1231,4760,4765,4755,4765,126594
+20200721,1232,4760,4765,4755,4760,166903
+20200721,1233,4760,4765,4755,4765,360785
+20200721,1234,4760,4765,4755,4760,357249
+20200721,1235,4755,4760,4755,4760,259252
+20200721,1236,4760,4760,4755,4760,30670
+20200721,1237,4760,4760,4755,4760,118382
+20200721,1238,4755,4760,4755,4755,616041
+20200721,1239,4755,4760,4750,4755,720934
+20200721,1240,4755,4755,4750,4755,331500
+20200721,1241,4755,4755,4740,4745,2363970
+20200721,1242,4745,4750,4740,4745,437889
+20200721,1243,4745,4750,4740,4750,292564
+20200721,1244,4750,4750,4740,4745,250435
+20200721,1245,4745,4750,4745,4750,61165
+20200721,1246,4745,4750,4745,4750,61454
+20200721,1247,4750,4750,4745,4750,81009
+20200721,1248,4750,4750,4740,4745,553735
+20200721,1249,4745,4750,4740,4750,578664
+20200721,1250,4750,4750,4740,4750,190617
+20200721,1251,4745,4750,4745,4750,23393
+20200721,1252,4750,4750,4745,4750,55961
+20200721,1253,4750,4750,4745,4750,105988
+20200721,1254,4750,4750,4745,4750,212219
+20200721,1255,4745,4750,4745,4750,54023
+20200721,1256,4750,4750,4745,4750,38749
+20200721,1257,4750,4750,4745,4750,38990
+20200721,1258,4750,4750,4745,4745,69020
+20200721,1259,4750,4750,4745,4745,92360
+20200721,1300,4745,4750,4745,4750,108237
+20200721,1301,4750,4750,4745,4745,85647
+20200721,1302,4745,4750,4745,4750,38185
+20200721,1303,4750,4750,4745,4745,265479
+20200721,1304,4750,4750,4745,4750,187254
+20200721,1305,4750,4750,4745,4745,34735
+20200721,1306,4750,4750,4745,4745,42487
+20200721,1307,4750,4750,4745,4750,127353
+20200721,1308,4745,4750,4745,4750,48296
+20200721,1309,4750,4750,4745,4750,62496
+20200721,1310,4750,4750,4745,4750,35331
+20200721,1311,4750,4750,4745,4750,398732
+20200721,1312,4750,4755,4745,4750,167486
+20200721,1313,4750,4750,4745,4750,44281
+20200721,1314,4750,4750,4745,4750,97416
+20200721,1315,4750,4750,4745,4750,86530
+20200721,1316,4750,4755,4745,4750,71309
+20200721,1317,4755,4755,4750,4755,42308
+20200721,1318,4755,4755,4750,4755,36814
+20200721,1319,4750,4755,4750,4755,159841
+20200721,1320,4755,4755,4750,4755,69026
+20200721,1321,4755,4755,4750,4755,183476
+20200721,1322,4755,4755,4750,4755,120685
+20200721,1323,4755,4755,4750,4755,346757
+20200721,1324,4755,4755,4750,4755,51711
+20200721,1325,4755,4755,4750,4750,49575
+20200721,1326,4755,4755,4750,4750,28051
+20200721,1327,4750,4755,4750,4750,64286
+20200721,1328,4755,4755,4750,4755,19246
+20200721,1329,4755,4755,4745,4750,461604
+20200721,1330,4750,4750,4745,4750,80545
+20200721,1331,4750,4750,4745,4750,75007
+20200721,1332,4750,4750,4740,4740,1070380
+20200721,1333,4745,4745,4740,4745,107612
+20200721,1334,4745,4745,4740,4745,102725
+20200721,1335,4745,4745,4740,4740,1237659
+20200721,1336,4745,4745,4740,4740,451297
+20200721,1337,4745,4745,4735,4745,677034
+20200721,1338,4740,4745,4740,4745,56405
+20200721,1339,4745,4745,4740,4745,60647
+20200721,1340,4745,4745,4740,4745,37583
+20200721,1341,4745,4745,4740,4745,88423
+20200721,1342,4745,4745,4740,4745,33205
+20200721,1343,4740,4745,4740,4745,30719
+20200721,1344,4745,4745,4740,4740,165517
+20200721,1345,4745,4745,4740,4745,393983
+20200721,1346,4740,4745,4735,4740,371848
+20200721,1347,4740,4745,4740,4745,298779
+20200721,1348,4740,4740,4735,4740,63286
+20200721,1349,4740,4740,4735,4735,152190
+20200721,1350,4735,4740,4735,4740,113834
+20200721,1351,4740,4740,4735,4740,77523
+20200721,1352,4740,4740,4735,4740,52486
+20200721,1353,4740,4740,4735,4740,78364
+20200721,1354,4740,4740,4730,4735,808230
+20200721,1355,4735,4735,4730,4735,403668
+20200721,1356,4735,4740,4730,4735,414413
+20200721,1357,4740,4740,4735,4735,311138
+20200721,1358,4740,4740,4735,4740,142910
+20200721,1359,4740,4740,4735,4735,86934
+20200721,1400,4735,4740,4735,4740,41965
+20200721,1401,4740,4740,4735,4735,45184
+20200721,1402,4740,4740,4735,4740,279054
+20200721,1403,4740,4740,4735,4740,92924
+20200721,1404,4735,4740,4735,4740,67913
+20200721,1405,4740,4740,4735,4735,265289
+20200721,1406,4740,4745,4735,4745,411735
+20200721,1407,4740,4745,4735,4740,333268
+20200721,1408,4740,4745,4740,4745,37037
+20200721,1409,4745,4745,4740,4745,84249
+20200721,1410,4745,4750,4740,4750,325612
+20200721,1411,4745,4750,4740,4745,293239
+20200721,1412,4745,4750,4740,4745,354155
+20200721,1413,4745,4750,4745,4745,243894
+20200721,1414,4750,4750,4745,4750,38733
+20200721,1415,4750,4750,4745,4750,25431
+20200721,1416,4750,4750,4745,4750,39145
+20200721,1417,4750,4750,4745,4750,44181
+20200721,1418,4750,4750,4745,4750,26266
+20200721,1419,4750,4750,4745,4745,30954
+20200721,1420,4745,4755,4745,4755,946395
+20200721,1421,4755,4755,4750,4755,101222
+20200721,1422,4755,4760,4750,4760,932374
+20200721,1423,4760,4760,4750,4755,330041
+20200721,1424,4755,4765,4755,4765,561070
+20200721,1425,4765,4770,4760,4765,1011756
+20200721,1426,4765,4770,4760,4765,643402
+20200721,1427,4765,4770,4760,4765,183951
+20200721,1428,4765,4775,4765,4770,779182
+20200721,1429,4770,4775,4765,4770,366466
+20200721,1430,4770,4780,4770,4775,609325
+20200721,1431,4780,4780,4770,4775,233532
+20200721,1432,4770,4780,4770,4775,516989
+20200721,1433,4775,4780,4770,4775,268224
+20200721,1434,4775,4780,4775,4775,239599
+20200721,1435,4775,4775,4770,4775,82141
+20200721,1436,4775,4780,4770,4770,439486
+20200721,1437,4775,4775,4765,4770,623000
+20200721,1438,4770,4770,4765,4765,62501
+20200721,1439,4765,4770,4760,4760,417053
+20200721,1440,4760,4765,4760,4765,334592
+20200721,1441,4765,4770,4760,4770,64516
+20200721,1442,4770,4770,4765,4765,12340
+20200721,1443,4770,4775,4765,4775,283220
+20200721,1444,4770,4775,4770,4770,209233
+20200721,1445,4770,4775,4770,4775,65519
+20200721,1446,4775,4775,4770,4770,27508
+20200721,1447,4770,4775,4770,4775,176801
+20200721,1448,4775,4775,4765,4770,234511
+20200721,1449,4770,4770,4765,4770,18961
+20200721,1450,4770,4770,4760,4765,529394
+20200721,1451,4765,4770,4760,4770,173788
+20200721,1452,4765,4770,4760,4765,393166
+20200721,1453,4765,4770,4765,4765,35983
+20200721,1454,4765,4765,4760,4765,151513
+20200721,1455,4765,4765,4760,4760,56595
+20200721,1456,4765,4765,4760,4765,141382
+20200721,1457,4760,4770,4760,4765,359887
+20200721,1458,4770,4770,4760,4765,102434
+20200721,1459,4765,4765,4760,4765,42563
+20200721,1500,4765,4770,4765,4770,359896
+20200721,1501,4765,4770,4760,4765,383759
+20200721,1502,4765,4770,4760,4765,213000
+20200721,1503,4765,4770,4760,4770,243844
+20200721,1504,4765,4770,4765,4770,105036
+20200721,1505,4770,4775,4765,4770,823035
+20200721,1506,4770,4775,4765,4770,225062
+20200721,1507,4775,4775,4770,4775,51792
+20200721,1508,4775,4780,4770,4780,755661
+20200721,1509,4780,4780,4775,4775,194790
+20200721,1510,4775,4780,4775,4775,253036
+20200721,1511,4775,4780,4770,4770,491084
+20200721,1512,4770,4775,4770,4775,110402
+20200721,1513,4770,4775,4770,4770,33814
+20200721,1514,4770,4775,4765,4765,586446
+20200721,1515,4770,4770,4765,4765,124387
+20200721,1516,4765,4770,4765,4770,673890
+20200721,1517,4770,4770,4765,4765,352410
+20200721,1518,4765,4770,4765,4770,108900
+20200721,1519,4765,4770,4765,4770,161223
+20200721,1520,4765,4770,4765,4765,500434
+20200721,1530,4765,4765,4765,4765,2280861