init

resources/hts/252670_20200724.csv

@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20200724,0901,4935,4960,4930,4950,3527725
+20200724,0902,4945,4950,4930,4935,1334136
+20200724,0903,4930,4935,4925,4925,2224677
+20200724,0904,4925,4940,4920,4925,2164869
+20200724,0905,4925,4925,4910,4920,948501
+20200724,0906,4920,4925,4910,4915,1155132
+20200724,0907,4920,4930,4915,4925,1419245
+20200724,0908,4925,4925,4915,4920,471275
+20200724,0909,4920,4920,4910,4915,818874
+20200724,0910,4915,4920,4910,4910,585201
+20200724,0911,4915,4920,4910,4915,790209
+20200724,0912,4915,4920,4910,4915,393779
+20200724,0913,4915,4920,4910,4915,193360
+20200724,0914,4915,4920,4910,4915,606064
+20200724,0915,4915,4920,4910,4915,190275
+20200724,0916,4915,4920,4905,4910,989521
+20200724,0917,4910,4910,4900,4900,529415
+20200724,0918,4900,4910,4895,4910,1765031
+20200724,0919,4905,4910,4900,4910,297342
+20200724,0920,4910,4910,4900,4900,394636
+20200724,0921,4900,4910,4900,4905,126281
+20200724,0922,4905,4910,4900,4905,286433
+20200724,0923,4905,4910,4900,4905,259366
+20200724,0924,4900,4905,4895,4900,748891
+20200724,0925,4895,4905,4895,4905,322863
+20200724,0926,4900,4905,4900,4900,107575
+20200724,0927,4900,4905,4900,4900,266837
+20200724,0928,4900,4900,4890,4895,972302
+20200724,0929,4895,4900,4890,4895,228731
+20200724,0930,4895,4895,4885,4885,805215
+20200724,0931,4885,4890,4875,4885,1197616
+20200724,0932,4885,4890,4880,4890,221566
+20200724,0933,4885,4890,4885,4890,87553
+20200724,0934,4890,4890,4880,4885,922605
+20200724,0935,4885,4885,4880,4880,76609
+20200724,0936,4885,4885,4880,4880,99812
+20200724,0937,4885,4885,4880,4885,169625
+20200724,0938,4885,4890,4880,4885,691356
+20200724,0939,4885,4890,4885,4885,125459
+20200724,0940,4890,4890,4880,4885,704171
+20200724,0941,4885,4890,4880,4885,817454
+20200724,0942,4885,4885,4880,4885,714339
+20200724,0943,4885,4885,4880,4880,32856
+20200724,0944,4880,4885,4880,4885,42768
+20200724,0945,4880,4885,4880,4885,65785
+20200724,0946,4885,4890,4880,4885,1260531
+20200724,0947,4885,4885,4875,4880,573859
+20200724,0948,4880,4880,4875,4875,480387
+20200724,0949,4880,4880,4875,4875,292168
+20200724,0950,4875,4885,4875,4880,442280
+20200724,0951,4880,4880,4875,4875,719959
+20200724,0952,4880,4880,4870,4880,326943
+20200724,0953,4880,4880,4875,4880,73279
+20200724,0954,4875,4880,4870,4875,422066
+20200724,0955,4875,4880,4870,4870,165626
+20200724,0956,4875,4875,4870,4875,107458
+20200724,0957,4875,4875,4870,4870,165815
+20200724,0958,4870,4875,4865,4870,617948
+20200724,0959,4870,4870,4860,4865,922918
+20200724,1000,4865,4865,4855,4860,567277
+20200724,1001,4865,4870,4855,4865,608743
+20200724,1002,4865,4870,4860,4865,329228
+20200724,1003,4865,4870,4860,4870,384709
+20200724,1004,4870,4870,4865,4870,61810
+20200724,1005,4870,4875,4865,4870,308571
+20200724,1006,4870,4870,4865,4870,209684
+20200724,1007,4870,4870,4865,4865,63653
+20200724,1008,4865,4875,4865,4875,101443
+20200724,1009,4870,4880,4870,4875,409662
+20200724,1010,4880,4880,4870,4870,498223
+20200724,1011,4875,4875,4870,4870,17562
+20200724,1012,4875,4875,4865,4870,428137
+20200724,1013,4875,4880,4870,4875,116230
+20200724,1014,4880,4880,4875,4880,244265
+20200724,1015,4880,4880,4875,4880,274378
+20200724,1016,4875,4880,4875,4875,32079
+20200724,1017,4875,4885,4875,4880,159230
+20200724,1018,4880,4890,4880,4890,557639
+20200724,1019,4885,4890,4880,4885,170808
+20200724,1020,4885,4885,4875,4875,280476
+20200724,1021,4875,4880,4875,4875,311503
+20200724,1022,4875,4880,4875,4875,26429
+20200724,1023,4875,4880,4870,4870,504725
+20200724,1024,4870,4875,4865,4870,393526
+20200724,1025,4870,4875,4865,4870,137848
+20200724,1026,4870,4880,4865,4875,234842
+20200724,1027,4875,4875,4870,4870,221799
+20200724,1028,4870,4875,4870,4870,228602
+20200724,1029,4870,4870,4860,4865,781524
+20200724,1030,4865,4870,4860,4860,102352
+20200724,1031,4865,4875,4860,4865,359895
+20200724,1032,4865,4870,4860,4865,134788
+20200724,1033,4865,4870,4860,4865,295836
+20200724,1034,4865,4865,4860,4860,768790
+20200724,1035,4855,4860,4855,4855,838109
+20200724,1036,4855,4860,4850,4855,639470
+20200724,1037,4855,4865,4850,4860,377946
+20200724,1038,4865,4870,4855,4865,496938
+20200724,1039,4865,4870,4860,4865,299939
+20200724,1040,4865,4870,4860,4865,57436
+20200724,1041,4865,4865,4855,4860,266802
+20200724,1042,4860,4870,4860,4865,324236
+20200724,1043,4865,4870,4865,4865,233098
+20200724,1044,4865,4875,4865,4875,718508
+20200724,1045,4870,4880,4870,4875,502634
+20200724,1046,4875,4890,4870,4890,1127606
+20200724,1047,4890,4900,4885,4890,1568735
+20200724,1048,4890,4895,4885,4885,592438
+20200724,1049,4890,4895,4885,4890,695969
+20200724,1050,4890,4890,4880,4885,515993
+20200724,1051,4885,4890,4875,4880,380358
+20200724,1052,4880,4885,4875,4885,132045
+20200724,1053,4885,4885,4875,4880,66075
+20200724,1054,4880,4885,4875,4880,435809
+20200724,1055,4880,4880,4875,4875,212710
+20200724,1056,4875,4880,4870,4880,319416
+20200724,1057,4875,4880,4870,4870,342426
+20200724,1058,4865,4875,4865,4870,309854
+20200724,1059,4870,4870,4860,4865,390441
+20200724,1100,4860,4870,4860,4865,319929
+20200724,1101,4865,4870,4865,4870,46574
+20200724,1102,4865,4870,4860,4870,412718
+20200724,1103,4865,4870,4860,4865,53799
+20200724,1104,4865,4865,4860,4865,348518
+20200724,1105,4865,4875,4865,4875,220612
+20200724,1106,4875,4875,4865,4870,354962
+20200724,1107,4870,4875,4865,4870,149499
+20200724,1108,4865,4870,4860,4865,440607
+20200724,1109,4865,4865,4860,4865,80209
+20200724,1110,4865,4865,4860,4865,39798
+20200724,1111,4865,4870,4860,4870,353251
+20200724,1112,4865,4870,4865,4870,176392
+20200724,1113,4870,4870,4870,4870,27567
+20200724,1114,4870,4875,4865,4870,640757
+20200724,1115,4865,4870,4860,4865,132615
+20200724,1116,4865,4865,4860,4865,146329
+20200724,1117,4865,4865,4860,4865,187244
+20200724,1118,4860,4865,4855,4860,892546
+20200724,1119,4860,4860,4855,4860,70929
+20200724,1120,4860,4865,4855,4860,567705
+20200724,1121,4860,4865,4855,4860,65142
+20200724,1122,4865,4865,4855,4860,398751
+20200724,1123,4860,4865,4860,4865,80784
+20200724,1124,4865,4865,4860,4865,87597
+20200724,1125,4865,4865,4860,4865,21860
+20200724,1126,4865,4870,4865,4870,402646
+20200724,1127,4870,4870,4865,4870,33699
+20200724,1128,4870,4875,4865,4870,243895
+20200724,1129,4875,4875,4870,4870,23693
+20200724,1130,4870,4875,4865,4870,170598
+20200724,1131,4870,4875,4870,4875,42767
+20200724,1132,4875,4875,4865,4865,247583
+20200724,1133,4865,4870,4865,4865,163483
+20200724,1134,4865,4875,4865,4870,60325
+20200724,1135,4875,4875,4870,4875,540542
+20200724,1136,4875,4880,4870,4875,308252
+20200724,1137,4870,4875,4870,4870,575642
+20200724,1138,4870,4875,4870,4870,49088
+20200724,1139,4870,4870,4865,4870,158459
+20200724,1140,4870,4870,4865,4870,13253
+20200724,1141,4870,4870,4865,4865,103578
+20200724,1142,4870,4870,4860,4865,432460
+20200724,1143,4865,4865,4860,4860,215308
+20200724,1144,4860,4865,4860,4860,92933
+20200724,1145,4865,4865,4860,4865,118225
+20200724,1146,4865,4865,4860,4865,53190
+20200724,1147,4860,4865,4860,4860,590747
+20200724,1148,4860,4865,4860,4865,353775
+20200724,1149,4865,4870,4860,4865,83681
+20200724,1150,4865,4875,4865,4875,556317
+20200724,1151,4875,4875,4870,4875,34226
+20200724,1152,4875,4875,4870,4875,8545
+20200724,1153,4875,4880,4870,4875,463870
+20200724,1154,4870,4880,4870,4875,418619
+20200724,1155,4875,4875,4870,4870,7568
+20200724,1156,4870,4875,4865,4870,393885
+20200724,1157,4870,4870,4865,4870,61966
+20200724,1158,4865,4870,4865,4865,281197
+20200724,1159,4865,4865,4860,4865,349373
+20200724,1200,4865,4865,4860,4865,44053
+20200724,1201,4865,4870,4865,4865,60044
+20200724,1202,4870,4870,4865,4865,6468
+20200724,1203,4865,4865,4860,4865,312510
+20200724,1204,4870,4870,4865,4870,33101
+20200724,1205,4870,4880,4870,4875,1012850
+20200724,1206,4875,4880,4875,4880,59289
+20200724,1207,4875,4880,4875,4880,38554
+20200724,1208,4875,4880,4875,4880,68090
+20200724,1209,4880,4885,4875,4880,780685
+20200724,1210,4880,4880,4870,4875,134152
+20200724,1211,4875,4880,4875,4880,64293
+20200724,1212,4880,4885,4875,4885,168750
+20200724,1213,4880,4885,4880,4885,60834
+20200724,1214,4885,4885,4880,4885,74256
+20200724,1215,4880,4880,4875,4880,54415
+20200724,1216,4880,4885,4875,4885,201512
+20200724,1217,4885,4885,4880,4880,125355
+20200724,1218,4885,4885,4880,4885,26941
+20200724,1219,4880,4890,4880,4885,935235
+20200724,1220,4885,4890,4885,4890,277805
+20200724,1221,4890,4890,4885,4890,81100
+20200724,1222,4885,4890,4885,4890,251401
+20200724,1223,4890,4895,4885,4895,667708
+20200724,1224,4890,4900,4890,4900,695513
+20200724,1225,4900,4910,4900,4910,1223887
+20200724,1226,4905,4910,4900,4905,212784
+20200724,1227,4905,4910,4900,4900,686139
+20200724,1228,4905,4910,4900,4905,398879
+20200724,1229,4900,4905,4895,4895,302783
+20200724,1230,4900,4905,4895,4905,210292
+20200724,1231,4905,4910,4900,4910,438883
+20200724,1232,4910,4910,4905,4910,265734
+20200724,1233,4905,4910,4905,4905,74502
+20200724,1234,4905,4920,4905,4915,1670302
+20200724,1235,4915,4915,4910,4910,441252
+20200724,1236,4910,4915,4905,4905,93297
+20200724,1237,4910,4915,4905,4915,133257
+20200724,1238,4915,4915,4905,4910,483171
+20200724,1239,4905,4915,4905,4910,82926
+20200724,1240,4910,4915,4910,4910,204058
+20200724,1241,4910,4920,4910,4915,1026264
+20200724,1242,4915,4925,4915,4925,741419
+20200724,1243,4925,4925,4920,4925,353994
+20200724,1244,4925,4930,4920,4925,1005066
+20200724,1245,4925,4930,4920,4925,1285158
+20200724,1246,4925,4930,4920,4930,440052
+20200724,1247,4925,4935,4925,4935,1151172
+20200724,1248,4935,4940,4930,4940,1096014
+20200724,1249,4935,4940,4930,4935,1319400
+20200724,1250,4935,4940,4930,4935,643543
+20200724,1251,4930,4935,4925,4930,570151
+20200724,1252,4925,4935,4925,4925,472267
+20200724,1253,4925,4930,4920,4925,521292
+20200724,1254,4925,4930,4920,4925,522017
+20200724,1255,4930,4935,4925,4925,732472
+20200724,1256,4930,4930,4920,4925,721570
+20200724,1257,4920,4925,4915,4920,577845
+20200724,1258,4925,4930,4920,4920,361013
+20200724,1259,4925,4930,4920,4925,413025
+20200724,1300,4925,4925,4915,4925,531319
+20200724,1301,4925,4930,4920,4925,480778
+20200724,1302,4925,4925,4920,4920,207442
+20200724,1303,4920,4925,4915,4915,352042
+20200724,1304,4920,4925,4915,4925,239169
+20200724,1305,4925,4925,4920,4925,366544
+20200724,1306,4925,4935,4925,4935,527569
+20200724,1307,4935,4940,4925,4925,1395740
+20200724,1308,4925,4930,4920,4925,403435
+20200724,1309,4925,4925,4920,4925,243420
+20200724,1310,4925,4930,4925,4925,639228
+20200724,1311,4925,4930,4920,4930,284828
+20200724,1312,4930,4930,4920,4925,405601
+20200724,1313,4925,4930,4925,4925,304365
+20200724,1314,4925,4935,4925,4935,861434
+20200724,1315,4935,4940,4930,4935,318918
+20200724,1316,4935,4940,4930,4935,378792
+20200724,1317,4930,4935,4930,4935,214532
+20200724,1318,4935,4940,4930,4940,587665
+20200724,1319,4935,4945,4935,4940,1206236
+20200724,1320,4940,4945,4940,4945,728630
+20200724,1321,4945,4955,4940,4950,1850301
+20200724,1322,4950,4950,4935,4935,938504
+20200724,1323,4935,4940,4930,4935,664905
+20200724,1324,4935,4940,4930,4935,622343
+20200724,1325,4935,4940,4930,4935,387119
+20200724,1326,4935,4940,4930,4935,222766
+20200724,1327,4935,4935,4920,4925,1196511
+20200724,1328,4925,4930,4920,4930,304425
+20200724,1329,4925,4935,4925,4930,303774
+20200724,1330,4930,4935,4925,4930,251240
+20200724,1331,4930,4935,4920,4920,1442701
+20200724,1332,4920,4930,4920,4925,695761
+20200724,1333,4925,4930,4925,4930,106197
+20200724,1334,4930,4930,4925,4925,57389
+20200724,1335,4930,4930,4920,4920,379213
+20200724,1336,4925,4925,4920,4920,94695
+20200724,1337,4920,4925,4920,4925,574101
+20200724,1338,4925,4930,4920,4925,118898
+20200724,1339,4925,4930,4920,4920,120054
+20200724,1340,4920,4925,4920,4925,145360
+20200724,1341,4925,4930,4925,4925,106763
+20200724,1342,4925,4930,4925,4925,173996
+20200724,1343,4925,4930,4925,4925,72558
+20200724,1344,4925,4930,4920,4920,137040
+20200724,1345,4920,4925,4920,4920,206392
+20200724,1346,4920,4930,4920,4930,164271
+20200724,1347,4925,4930,4920,4925,238945
+20200724,1348,4925,4930,4920,4925,232680
+20200724,1349,4925,4930,4920,4925,196182
+20200724,1350,4930,4930,4920,4925,168060
+20200724,1351,4925,4925,4920,4920,50990
+20200724,1352,4920,4930,4920,4930,148483
+20200724,1353,4930,4930,4925,4930,35580
+20200724,1354,4930,4935,4925,4930,1416869
+20200724,1355,4930,4935,4925,4930,67805
+20200724,1356,4930,4935,4925,4930,162183
+20200724,1357,4930,4935,4925,4930,222444
+20200724,1358,4930,4935,4930,4935,46067
+20200724,1359,4930,4935,4930,4935,37671
+20200724,1400,4935,4940,4930,4935,1194562
+20200724,1401,4935,4940,4935,4935,302174
+20200724,1402,4935,4945,4930,4940,641619
+20200724,1403,4945,4950,4940,4945,751665
+20200724,1404,4950,4955,4940,4955,1315269
+20200724,1405,4955,4955,4945,4945,665373
+20200724,1406,4945,4950,4935,4940,615220
+20200724,1407,4940,4945,4940,4940,178399
+20200724,1408,4940,4945,4935,4935,129243
+20200724,1409,4940,4945,4935,4935,210994
+20200724,1410,4940,4940,4935,4940,175338
+20200724,1411,4940,4945,4940,4945,122424
+20200724,1412,4945,4950,4940,4940,858310
+20200724,1413,4940,4945,4930,4935,542692
+20200724,1414,4930,4935,4925,4925,514391
+20200724,1415,4925,4930,4925,4930,89704
+20200724,1416,4925,4930,4925,4930,513773
+20200724,1417,4930,4935,4925,4935,325651
+20200724,1418,4935,4935,4925,4930,453966
+20200724,1419,4930,4930,4925,4925,64642
+20200724,1420,4930,4930,4920,4925,554393
+20200724,1421,4925,4930,4920,4930,466592
+20200724,1422,4925,4935,4925,4935,274905
+20200724,1423,4935,4940,4930,4930,724614
+20200724,1424,4935,4935,4930,4935,38239
+20200724,1425,4935,4935,4930,4930,50291
+20200724,1426,4930,4935,4930,4930,21611
+20200724,1427,4935,4935,4925,4930,359977
+20200724,1428,4930,4935,4925,4930,84924
+20200724,1429,4935,4945,4930,4940,815545
+20200724,1430,4940,4945,4935,4940,101248
+20200724,1431,4940,4945,4940,4945,98936
+20200724,1432,4940,4945,4935,4940,153197
+20200724,1433,4940,4940,4930,4935,128124
+20200724,1434,4930,4935,4925,4935,376321
+20200724,1435,4935,4940,4930,4935,319810
+20200724,1436,4935,4940,4935,4935,88512
+20200724,1437,4935,4940,4930,4935,93461
+20200724,1438,4940,4940,4930,4935,158137
+20200724,1439,4935,4940,4930,4935,137789
+20200724,1440,4935,4935,4925,4930,324542
+20200724,1441,4930,4930,4925,4930,117785
+20200724,1442,4930,4935,4925,4930,274621
+20200724,1443,4930,4930,4925,4925,48690
+20200724,1444,4925,4930,4925,4930,74364
+20200724,1445,4930,4930,4925,4930,348751
+20200724,1446,4930,4930,4925,4930,265260
+20200724,1447,4930,4935,4930,4930,555404
+20200724,1448,4930,4935,4925,4930,221878
+20200724,1449,4930,4935,4925,4930,84373
+20200724,1450,4930,4935,4925,4925,93842
+20200724,1451,4930,4930,4925,4930,140217
+20200724,1452,4930,4935,4925,4930,159493
+20200724,1453,4930,4935,4925,4930,200351
+20200724,1454,4930,4935,4925,4925,180365
+20200724,1455,4925,4930,4920,4925,518302
+20200724,1456,4925,4925,4920,4925,408387
+20200724,1457,4925,4930,4920,4930,167990
+20200724,1458,4930,4930,4925,4930,376830
+20200724,1459,4925,4930,4925,4930,115512
+20200724,1500,4925,4930,4925,4925,26049
+20200724,1501,4930,4935,4925,4930,398007
+20200724,1502,4925,4930,4915,4920,1422201
+20200724,1503,4920,4930,4920,4930,538056
+20200724,1504,4930,4930,4925,4925,248755
+20200724,1505,4925,4930,4920,4925,118557
+20200724,1506,4920,4925,4915,4920,473904
+20200724,1507,4920,4925,4915,4920,195958
+20200724,1508,4925,4930,4920,4925,721763
+20200724,1509,4925,4930,4920,4925,233672
+20200724,1510,4925,4925,4920,4925,33589
+20200724,1511,4925,4925,4920,4920,166949
+20200724,1512,4920,4920,4915,4920,859196
+20200724,1513,4920,4920,4915,4915,304960
+20200724,1514,4920,4920,4915,4915,164301
+20200724,1515,4915,4920,4915,4920,164571
+20200724,1516,4920,4920,4915,4920,69514
+20200724,1517,4920,4920,4915,4920,461985
+20200724,1518,4920,4920,4915,4920,183434
+20200724,1519,4920,4925,4915,4925,296447
+20200724,1520,4925,4925,4920,4920,872636
+20200724,1530,4910,4910,4910,4910,1944916