init

resources/hts/252670_20200723.csv

@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20200723,0901,4795,4820,4795,4815,2467675
+20200723,0902,4820,4840,4815,4835,2876386
+20200723,0903,4835,4850,4830,4840,2058133
+20200723,0904,4835,4850,4835,4840,1117001
+20200723,0905,4835,4850,4835,4850,1807636
+20200723,0906,4850,4850,4840,4845,638491
+20200723,0907,4850,4855,4845,4845,1063946
+20200723,0908,4850,4860,4845,4850,1035068
+20200723,0909,4855,4855,4840,4845,917490
+20200723,0910,4845,4845,4835,4835,764301
+20200723,0911,4840,4850,4840,4850,874664
+20200723,0912,4850,4855,4845,4850,865145
+20200723,0913,4850,4855,4845,4845,881217
+20200723,0914,4850,4855,4845,4850,785764
+20200723,0915,4850,4855,4845,4845,213866
+20200723,0916,4845,4850,4840,4845,812262
+20200723,0917,4845,4860,4845,4850,1856182
+20200723,0918,4850,4865,4850,4860,1518512
+20200723,0919,4860,4865,4855,4860,449175
+20200723,0920,4865,4865,4860,4860,1035340
+20200723,0921,4860,4865,4855,4865,289013
+20200723,0922,4860,4865,4855,4855,1025701
+20200723,0923,4855,4865,4855,4860,480034
+20200723,0924,4860,4865,4855,4860,446478
+20200723,0925,4860,4870,4860,4865,617028
+20200723,0926,4865,4875,4860,4875,769191
+20200723,0927,4875,4880,4870,4875,971485
+20200723,0928,4875,4880,4870,4875,141569
+20200723,0929,4875,4880,4875,4880,267667
+20200723,0930,4880,4880,4870,4875,1017087
+20200723,0931,4880,4885,4870,4870,923978
+20200723,0932,4870,4875,4865,4865,442644
+20200723,0933,4870,4870,4855,4860,672108
+20200723,0934,4860,4865,4855,4865,449357
+20200723,0935,4865,4865,4855,4860,272441
+20200723,0936,4860,4865,4860,4860,83336
+20200723,0937,4860,4865,4855,4865,430992
+20200723,0938,4860,4870,4860,4870,417666
+20200723,0939,4865,4875,4865,4870,532802
+20200723,0940,4870,4875,4865,4870,97791
+20200723,0941,4870,4870,4860,4860,191143
+20200723,0942,4860,4865,4855,4855,383365
+20200723,0943,4855,4860,4850,4855,518972
+20200723,0944,4855,4860,4850,4850,504050
+20200723,0945,4855,4860,4850,4860,299585
+20200723,0946,4860,4860,4855,4860,187902
+20200723,0947,4860,4865,4855,4860,630416
+20200723,0948,4865,4870,4860,4865,199366
+20200723,0949,4865,4875,4865,4870,926812
+20200723,0950,4875,4875,4865,4870,143580
+20200723,0951,4870,4870,4860,4860,267467
+20200723,0952,4860,4865,4860,4865,62763
+20200723,0953,4865,4865,4860,4865,92000
+20200723,0954,4865,4870,4860,4865,155859
+20200723,0955,4865,4875,4865,4875,537046
+20200723,0956,4870,4875,4865,4870,267661
+20200723,0957,4870,4875,4870,4870,90704
+20200723,0958,4875,4880,4870,4875,823637
+20200723,0959,4875,4875,4870,4870,148268
+20200723,1000,4870,4870,4865,4870,137408
+20200723,1001,4870,4880,4865,4875,233141
+20200723,1002,4875,4880,4870,4870,135910
+20200723,1003,4870,4880,4865,4875,564568
+20200723,1004,4870,4880,4870,4875,376272
+20200723,1005,4875,4880,4875,4875,252730
+20200723,1006,4875,4880,4870,4875,321348
+20200723,1007,4875,4880,4870,4875,123185
+20200723,1008,4875,4890,4875,4885,1336704
+20200723,1009,4885,4885,4870,4875,249871
+20200723,1010,4875,4875,4870,4870,193272
+20200723,1011,4870,4875,4865,4865,200311
+20200723,1012,4865,4870,4860,4865,278034
+20200723,1013,4870,4870,4860,4865,119549
+20200723,1014,4865,4870,4865,4865,35965
+20200723,1015,4870,4875,4870,4875,572012
+20200723,1016,4875,4880,4870,4880,109125
+20200723,1017,4880,4885,4875,4880,580958
+20200723,1018,4880,4885,4870,4870,154925
+20200723,1019,4875,4875,4865,4865,144296
+20200723,1020,4870,4875,4865,4875,267912
+20200723,1021,4875,4880,4875,4875,181989
+20200723,1022,4875,4885,4875,4885,1383614
+20200723,1023,4885,4895,4880,4890,1408099
+20200723,1024,4890,4890,4880,4880,248680
+20200723,1025,4880,4895,4880,4890,1344783
+20200723,1026,4890,4890,4885,4885,155836
+20200723,1027,4885,4895,4885,4890,472180
+20200723,1028,4890,4900,4890,4890,702297
+20200723,1029,4890,4895,4885,4890,436188
+20200723,1030,4890,4895,4885,4890,169754
+20200723,1031,4890,4890,4875,4880,462028
+20200723,1032,4880,4880,4870,4875,496013
+20200723,1033,4880,4880,4870,4875,144927
+20200723,1034,4875,4880,4870,4875,612068
+20200723,1035,4875,4880,4870,4875,313441
+20200723,1036,4875,4880,4870,4880,159914
+20200723,1037,4875,4880,4870,4875,123241
+20200723,1038,4875,4875,4865,4865,700934
+20200723,1039,4865,4865,4855,4860,1421480
+20200723,1040,4855,4865,4855,4860,303281
+20200723,1041,4860,4860,4855,4860,394420
+20200723,1042,4855,4860,4855,4860,109206
+20200723,1043,4860,4860,4855,4860,71141
+20200723,1044,4860,4860,4855,4860,519905
+20200723,1045,4860,4865,4855,4860,1146105
+20200723,1046,4855,4860,4850,4855,262045
+20200723,1047,4855,4865,4855,4860,410517
+20200723,1048,4860,4865,4855,4860,164528
+20200723,1049,4860,4860,4855,4860,68325
+20200723,1050,4860,4865,4855,4860,273080
+20200723,1051,4860,4865,4850,4850,520528
+20200723,1052,4850,4855,4845,4850,534265
+20200723,1053,4855,4855,4850,4855,55836
+20200723,1054,4850,4860,4850,4850,122119
+20200723,1055,4855,4860,4850,4855,31067
+20200723,1056,4855,4855,4850,4850,41798
+20200723,1057,4855,4860,4850,4860,248484
+20200723,1058,4855,4860,4855,4860,6566
+20200723,1059,4855,4860,4855,4855,293497
+20200723,1100,4855,4860,4855,4860,361530
+20200723,1101,4860,4870,4860,4865,274214
+20200723,1102,4870,4870,4860,4865,278676
+20200723,1103,4865,4865,4860,4860,181200
+20200723,1104,4860,4870,4860,4865,142072
+20200723,1105,4865,4870,4865,4870,491812
+20200723,1106,4870,4875,4865,4875,97509
+20200723,1107,4875,4875,4870,4870,65491
+20200723,1108,4870,4875,4865,4865,139021
+20200723,1109,4870,4870,4865,4865,261179
+20200723,1110,4870,4875,4865,4875,183928
+20200723,1111,4875,4875,4870,4875,18133
+20200723,1112,4875,4875,4870,4875,647346
+20200723,1113,4875,4875,4870,4875,95015
+20200723,1114,4875,4885,4875,4885,852769
+20200723,1115,4885,4885,4875,4880,109430
+20200723,1116,4880,4880,4875,4875,219289
+20200723,1117,4875,4880,4870,4875,241265
+20200723,1118,4870,4875,4870,4870,74139
+20200723,1119,4870,4875,4870,4870,259073
+20200723,1120,4870,4880,4870,4880,50763
+20200723,1121,4875,4890,4875,4890,603394
+20200723,1122,4890,4890,4880,4885,207867
+20200723,1123,4890,4895,4885,4890,782566
+20200723,1124,4895,4895,4885,4890,320959
+20200723,1125,4890,4895,4885,4895,281695
+20200723,1126,4895,4900,4890,4895,1194689
+20200723,1127,4900,4900,4890,4895,386812
+20200723,1128,4895,4900,4890,4900,175032
+20200723,1129,4900,4900,4895,4900,397143
+20200723,1130,4895,4905,4895,4895,1111133
+20200723,1131,4900,4900,4890,4895,203840
+20200723,1132,4895,4900,4885,4890,202482
+20200723,1133,4890,4895,4885,4895,311600
+20200723,1134,4890,4895,4890,4895,332104
+20200723,1135,4890,4900,4890,4895,164689
+20200723,1136,4900,4910,4895,4905,1410193
+20200723,1137,4905,4910,4900,4905,627083
+20200723,1138,4900,4910,4900,4910,506444
+20200723,1139,4905,4910,4905,4910,359068
+20200723,1140,4910,4915,4905,4905,702123
+20200723,1141,4910,4910,4905,4905,111294
+20200723,1142,4905,4915,4905,4915,314452
+20200723,1143,4915,4915,4910,4915,183271
+20200723,1144,4915,4920,4910,4915,474218
+20200723,1145,4920,4920,4905,4910,454392
+20200723,1146,4910,4910,4905,4905,245830
+20200723,1147,4910,4915,4905,4910,203583
+20200723,1148,4910,4915,4910,4915,90071
+20200723,1149,4910,4920,4910,4920,295221
+20200723,1150,4915,4920,4910,4915,259317
+20200723,1151,4920,4925,4915,4920,1323317
+20200723,1152,4925,4925,4915,4920,457012
+20200723,1153,4925,4925,4910,4910,261515
+20200723,1154,4915,4920,4910,4915,287214
+20200723,1155,4915,4920,4910,4915,154080
+20200723,1156,4915,4915,4910,4910,172019
+20200723,1157,4910,4920,4910,4915,450280
+20200723,1158,4915,4915,4910,4910,304719
+20200723,1159,4910,4915,4910,4915,282227
+20200723,1200,4915,4920,4915,4915,212558
+20200723,1201,4915,4920,4910,4910,195564
+20200723,1202,4910,4915,4905,4910,483166
+20200723,1203,4910,4915,4905,4910,160475
+20200723,1204,4910,4915,4905,4905,288786
+20200723,1205,4910,4910,4900,4910,433507
+20200723,1206,4905,4910,4905,4905,76350
+20200723,1207,4905,4910,4900,4905,238748
+20200723,1208,4900,4905,4900,4900,91732
+20200723,1209,4905,4905,4900,4905,264172
+20200723,1210,4905,4910,4900,4910,134208
+20200723,1211,4905,4910,4900,4905,144246
+20200723,1212,4905,4905,4900,4900,15779
+20200723,1213,4900,4905,4895,4900,457482
+20200723,1214,4900,4905,4895,4900,325025
+20200723,1215,4900,4905,4895,4900,311185
+20200723,1216,4900,4905,4895,4900,171001
+20200723,1217,4905,4905,4900,4905,75292
+20200723,1218,4900,4905,4900,4905,435589
+20200723,1219,4905,4910,4905,4910,48593
+20200723,1220,4905,4910,4905,4910,281500
+20200723,1221,4910,4915,4905,4905,382825
+20200723,1222,4900,4905,4900,4905,124567
+20200723,1223,4905,4910,4900,4905,115112
+20200723,1224,4905,4910,4905,4905,155241
+20200723,1225,4905,4910,4905,4905,44270
+20200723,1226,4905,4910,4905,4910,14057
+20200723,1227,4910,4910,4900,4900,220581
+20200723,1228,4900,4905,4900,4905,60326
+20200723,1229,4905,4905,4900,4900,88195
+20200723,1230,4900,4905,4895,4895,432100
+20200723,1231,4900,4905,4900,4900,52028
+20200723,1232,4905,4905,4900,4905,95121
+20200723,1233,4895,4900,4895,4895,83769
+20200723,1234,4895,4900,4895,4895,62917
+20200723,1235,4900,4900,4890,4890,148551
+20200723,1236,4895,4895,4890,4890,38335
+20200723,1237,4890,4895,4890,4895,190876
+20200723,1238,4895,4895,4890,4890,37270
+20200723,1239,4890,4895,4890,4890,152100
+20200723,1240,4890,4890,4885,4885,200995
+20200723,1241,4885,4890,4880,4890,672373
+20200723,1242,4890,4890,4880,4885,212160
+20200723,1243,4885,4890,4885,4890,36723
+20200723,1244,4885,4890,4880,4885,173684
+20200723,1245,4885,4890,4880,4880,18264
+20200723,1246,4880,4885,4880,4885,29225
+20200723,1247,4885,4890,4880,4890,99517
+20200723,1248,4890,4890,4885,4885,33317
+20200723,1249,4885,4890,4885,4885,14101
+20200723,1250,4885,4890,4880,4880,314729
+20200723,1251,4885,4885,4880,4880,58316
+20200723,1252,4885,4890,4880,4890,52357
+20200723,1253,4890,4890,4885,4885,20925
+20200723,1254,4885,4890,4885,4885,294384
+20200723,1255,4885,4890,4880,4885,173644
+20200723,1256,4885,4890,4885,4885,15044
+20200723,1257,4890,4890,4885,4890,138894
+20200723,1258,4890,4890,4885,4885,49781
+20200723,1259,4890,4895,4885,4895,339488
+20200723,1300,4890,4895,4890,4895,256095
+20200723,1301,4895,4895,4890,4895,20200
+20200723,1302,4890,4895,4885,4890,90216
+20200723,1303,4890,4895,4880,4885,430843
+20200723,1304,4890,4890,4885,4885,18607
+20200723,1305,4885,4895,4885,4890,231238
+20200723,1306,4890,4895,4890,4890,158432
+20200723,1307,4890,4895,4890,4890,18219
+20200723,1308,4890,4895,4890,4890,7939
+20200723,1309,4895,4895,4885,4885,93300
+20200723,1310,4890,4895,4885,4890,115606
+20200723,1311,4890,4900,4890,4900,332563
+20200723,1312,4900,4900,4895,4900,50957
+20200723,1313,4900,4900,4890,4895,426698
+20200723,1314,4895,4900,4890,4900,247886
+20200723,1315,4895,4900,4895,4895,190451
+20200723,1316,4895,4900,4890,4895,265207
+20200723,1317,4895,4895,4890,4895,21648
+20200723,1318,4890,4895,4890,4895,406534
+20200723,1319,4895,4905,4895,4900,517565
+20200723,1320,4900,4905,4895,4905,15893
+20200723,1321,4900,4905,4900,4905,33723
+20200723,1322,4905,4905,4900,4900,245468
+20200723,1323,4905,4910,4900,4905,363926
+20200723,1324,4910,4910,4900,4900,68546
+20200723,1325,4900,4905,4900,4900,131700
+20200723,1326,4900,4905,4900,4900,14728
+20200723,1327,4900,4905,4895,4905,215763
+20200723,1328,4900,4900,4890,4895,179654
+20200723,1329,4895,4900,4890,4890,117296
+20200723,1330,4890,4895,4890,4890,164762
+20200723,1331,4890,4895,4885,4890,288744
+20200723,1332,4890,4895,4885,4895,378835
+20200723,1333,4895,4895,4890,4890,7574
+20200723,1334,4895,4895,4890,4895,30280
+20200723,1335,4890,4895,4890,4890,164864
+20200723,1336,4890,4890,4885,4890,250181
+20200723,1337,4895,4895,4890,4890,15587
+20200723,1338,4890,4900,4890,4900,248587
+20200723,1339,4895,4900,4895,4900,26864
+20200723,1340,4895,4895,4890,4895,183456
+20200723,1341,4900,4900,4890,4900,64281
+20200723,1342,4900,4900,4895,4895,13263
+20200723,1343,4900,4900,4895,4895,10318
+20200723,1344,4900,4900,4890,4895,172444
+20200723,1345,4895,4900,4890,4895,143181
+20200723,1346,4895,4900,4890,4890,57382
+20200723,1347,4890,4895,4890,4890,115019
+20200723,1348,4890,4895,4890,4890,16020
+20200723,1349,4890,4895,4890,4895,57943
+20200723,1350,4890,4895,4890,4890,8567
+20200723,1351,4890,4895,4890,4895,8324
+20200723,1352,4895,4895,4890,4890,12627
+20200723,1353,4895,4895,4890,4895,87634
+20200723,1354,4895,4895,4885,4885,393116
+20200723,1355,4885,4890,4880,4885,566345
+20200723,1356,4880,4885,4880,4880,52206
+20200723,1357,4885,4885,4880,4885,76579
+20200723,1358,4885,4885,4880,4880,203218
+20200723,1359,4885,4885,4880,4880,135087
+20200723,1400,4880,4885,4880,4880,19813
+20200723,1401,4885,4885,4875,4880,1389544
+20200723,1402,4885,4885,4880,4885,28499
+20200723,1403,4885,4885,4880,4885,337343
+20200723,1404,4885,4890,4880,4885,259602
+20200723,1405,4885,4885,4880,4885,110720
+20200723,1406,4885,4885,4875,4875,489907
+20200723,1407,4875,4885,4875,4880,678302
+20200723,1408,4880,4880,4875,4880,65500
+20200723,1409,4880,4880,4870,4875,454174
+20200723,1410,4875,4875,4865,4870,475484
+20200723,1411,4870,4870,4860,4865,799964
+20200723,1412,4865,4870,4860,4865,214460
+20200723,1413,4865,4870,4860,4865,322005
+20200723,1414,4865,4865,4860,4860,48430
+20200723,1415,4865,4865,4860,4865,394163
+20200723,1416,4865,4865,4855,4865,851699
+20200723,1417,4865,4870,4860,4865,113263
+20200723,1418,4865,4870,4860,4865,288144
+20200723,1419,4865,4865,4860,4860,107026
+20200723,1420,4860,4865,4860,4860,314635
+20200723,1421,4860,4860,4850,4850,431504
+20200723,1422,4855,4860,4850,4855,456213
+20200723,1423,4855,4855,4850,4850,90387
+20200723,1424,4850,4855,4845,4850,536295
+20200723,1425,4850,4850,4845,4850,136425
+20200723,1426,4850,4850,4845,4845,489854
+20200723,1427,4845,4850,4845,4850,343460
+20200723,1428,4850,4855,4845,4855,270784
+20200723,1429,4855,4855,4850,4855,60605
+20200723,1430,4855,4860,4850,4855,633389
+20200723,1431,4855,4860,4850,4860,266114
+20200723,1432,4860,4860,4855,4860,149287
+20200723,1433,4860,4860,4855,4860,89097
+20200723,1434,4855,4865,4855,4865,335855
+20200723,1435,4860,4865,4860,4860,87553
+20200723,1436,4860,4865,4860,4865,64336
+20200723,1437,4865,4870,4860,4865,401476
+20200723,1438,4865,4875,4860,4870,583109
+20200723,1439,4870,4880,4870,4875,594205
+20200723,1440,4875,4880,4875,4875,548179
+20200723,1441,4875,4880,4870,4875,144428
+20200723,1442,4875,4880,4875,4875,174959
+20200723,1443,4870,4875,4870,4875,56948
+20200723,1444,4870,4880,4870,4875,373431
+20200723,1445,4875,4880,4870,4875,32822
+20200723,1446,4875,4875,4870,4870,11091
+20200723,1447,4875,4875,4870,4870,376949
+20200723,1448,4870,4870,4865,4865,181406
+20200723,1449,4865,4870,4865,4870,74168
+20200723,1450,4870,4880,4870,4875,191925
+20200723,1451,4875,4885,4875,4885,437891
+20200723,1452,4885,4885,4880,4880,179101
+20200723,1453,4880,4885,4875,4880,198663
+20200723,1454,4880,4885,4875,4885,208262
+20200723,1455,4880,4890,4880,4885,493589
+20200723,1456,4890,4890,4880,4880,103692
+20200723,1457,4880,4885,4875,4880,303440
+20200723,1458,4880,4890,4875,4885,356973
+20200723,1459,4885,4885,4880,4880,86392
+20200723,1500,4875,4885,4875,4880,14815
+20200723,1501,4885,4885,4880,4885,292680
+20200723,1502,4885,4885,4870,4875,252572
+20200723,1503,4870,4870,4860,4860,604008
+20200723,1504,4860,4865,4860,4860,126298
+20200723,1505,4860,4865,4860,4860,407060
+20200723,1506,4860,4865,4855,4860,283990
+20200723,1507,4860,4865,4855,4855,145273
+20200723,1508,4860,4865,4855,4860,250123
+20200723,1509,4860,4865,4855,4860,99141
+20200723,1510,4860,4865,4855,4855,409170
+20200723,1511,4860,4865,4855,4860,153912
+20200723,1512,4865,4865,4860,4865,33689
+20200723,1513,4865,4865,4860,4860,353710
+20200723,1514,4860,4865,4855,4855,270613
+20200723,1515,4855,4860,4855,4860,150712
+20200723,1516,4855,4860,4855,4855,16275
+20200723,1517,4860,4860,4855,4860,32000
+20200723,1518,4855,4860,4855,4860,417235
+20200723,1519,4860,4865,4855,4860,460897
+20200723,1520,4860,4865,4855,4860,385130
+20200723,1530,4855,4855,4855,4855,1570633