init

resources/hts/252670_20200727.csv

@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20200727,0901,4930,4935,4905,4910,3287964
+20200727,0902,4910,4910,4880,4880,2117098
+20200727,0903,4885,4885,4860,4865,2089367
+20200727,0904,4865,4875,4860,4870,997458
+20200727,0905,4870,4880,4860,4870,1333665
+20200727,0906,4870,4875,4860,4865,1302208
+20200727,0907,4865,4870,4860,4865,1717020
+20200727,0908,4865,4875,4860,4865,1649212
+20200727,0909,4865,4865,4850,4855,2055066
+20200727,0910,4860,4860,4850,4855,680633
+20200727,0911,4855,4860,4850,4860,635012
+20200727,0912,4855,4860,4850,4855,969408
+20200727,0913,4850,4855,4840,4845,1673016
+20200727,0914,4850,4855,4845,4850,503450
+20200727,0915,4850,4855,4850,4855,164179
+20200727,0916,4855,4855,4845,4850,729227
+20200727,0917,4850,4860,4850,4860,268665
+20200727,0918,4860,4860,4850,4855,311566
+20200727,0919,4850,4855,4845,4850,547122
+20200727,0920,4850,4850,4840,4845,2136442
+20200727,0921,4845,4850,4835,4840,1210493
+20200727,0922,4845,4845,4835,4840,1615355
+20200727,0923,4835,4845,4830,4840,808744
+20200727,0924,4840,4845,4835,4845,155109
+20200727,0925,4845,4850,4835,4840,771912
+20200727,0926,4840,4845,4835,4840,295732
+20200727,0927,4840,4845,4835,4845,393614
+20200727,0928,4840,4845,4840,4845,204192
+20200727,0929,4845,4845,4830,4835,1471303
+20200727,0930,4835,4835,4825,4830,1469810
+20200727,0931,4830,4835,4820,4830,1370739
+20200727,0932,4830,4835,4825,4825,961518
+20200727,0933,4830,4835,4825,4830,754252
+20200727,0934,4835,4840,4830,4835,1554741
+20200727,0935,4835,4840,4830,4840,181793
+20200727,0936,4835,4840,4830,4835,764735
+20200727,0937,4835,4835,4830,4835,85237
+20200727,0938,4835,4835,4830,4830,427365
+20200727,0939,4835,4835,4825,4830,291563
+20200727,0940,4830,4835,4825,4830,266125
+20200727,0941,4830,4835,4825,4835,877286
+20200727,0942,4830,4835,4825,4830,249853
+20200727,0943,4830,4830,4820,4825,958611
+20200727,0944,4825,4835,4820,4835,1050360
+20200727,0945,4830,4835,4820,4825,509377
+20200727,0946,4825,4830,4815,4820,641413
+20200727,0947,4815,4825,4815,4820,229991
+20200727,0948,4825,4825,4815,4820,708198
+20200727,0949,4820,4820,4815,4820,330567
+20200727,0950,4815,4820,4815,4820,155508
+20200727,0951,4820,4825,4810,4815,1080287
+20200727,0952,4815,4820,4810,4820,172240
+20200727,0953,4820,4820,4815,4820,31283
+20200727,0954,4820,4820,4815,4815,301210
+20200727,0955,4820,4825,4815,4820,328638
+20200727,0956,4820,4825,4815,4820,420350
+20200727,0957,4820,4820,4815,4820,98787
+20200727,0958,4820,4820,4815,4820,813036
+20200727,0959,4815,4820,4815,4815,94360
+20200727,1000,4815,4820,4810,4820,616445
+20200727,1001,4820,4820,4810,4815,568248
+20200727,1002,4820,4825,4815,4820,507559
+20200727,1003,4820,4820,4815,4820,20680
+20200727,1004,4820,4820,4805,4805,1738641
+20200727,1005,4805,4810,4805,4805,732897
+20200727,1006,4810,4810,4800,4805,457875
+20200727,1007,4800,4805,4800,4805,308397
+20200727,1008,4805,4805,4795,4800,1796527
+20200727,1009,4795,4800,4795,4795,258767
+20200727,1010,4795,4800,4790,4795,1275981
+20200727,1011,4795,4795,4790,4790,843307
+20200727,1012,4790,4795,4785,4790,572345
+20200727,1013,4790,4790,4780,4785,868009
+20200727,1014,4785,4785,4775,4780,1109398
+20200727,1015,4775,4785,4770,4770,892254
+20200727,1016,4770,4785,4770,4785,679031
+20200727,1017,4780,4785,4770,4780,1308572
+20200727,1018,4775,4780,4770,4780,509047
+20200727,1019,4780,4785,4775,4775,396499
+20200727,1020,4775,4780,4770,4775,651557
+20200727,1021,4775,4775,4770,4775,120967
+20200727,1022,4775,4780,4770,4780,477689
+20200727,1023,4780,4780,4770,4775,782041
+20200727,1024,4780,4780,4775,4780,212240
+20200727,1025,4775,4780,4775,4775,250778
+20200727,1026,4775,4780,4770,4780,761729
+20200727,1027,4780,4780,4775,4780,146873
+20200727,1028,4775,4780,4775,4780,273294
+20200727,1029,4780,4790,4775,4785,354501
+20200727,1030,4785,4790,4775,4780,660406
+20200727,1031,4780,4785,4775,4780,261349
+20200727,1032,4780,4785,4775,4785,318734
+20200727,1033,4780,4790,4780,4790,219946
+20200727,1034,4790,4795,4785,4795,558658
+20200727,1035,4795,4795,4780,4785,257310
+20200727,1036,4785,4790,4780,4790,259936
+20200727,1037,4785,4790,4780,4785,429618
+20200727,1038,4785,4790,4780,4790,214325
+20200727,1039,4785,4790,4780,4785,129841
+20200727,1040,4785,4785,4780,4785,57076
+20200727,1041,4785,4790,4780,4785,190745
+20200727,1042,4785,4790,4780,4785,147810
+20200727,1043,4785,4790,4780,4785,193902
+20200727,1044,4785,4790,4785,4790,192755
+20200727,1045,4790,4795,4785,4790,454342
+20200727,1046,4790,4790,4780,4785,278976
+20200727,1047,4785,4785,4780,4785,106082
+20200727,1048,4785,4790,4780,4785,109827
+20200727,1049,4785,4785,4780,4785,209783
+20200727,1050,4785,4785,4775,4780,854192
+20200727,1051,4780,4780,4765,4770,2417492
+20200727,1052,4770,4775,4765,4775,239466
+20200727,1053,4775,4775,4765,4770,385426
+20200727,1054,4770,4775,4765,4770,242514
+20200727,1055,4770,4775,4765,4770,190594
+20200727,1056,4770,4770,4765,4770,231125
+20200727,1057,4770,4775,4765,4770,190075
+20200727,1058,4770,4775,4770,4775,181352
+20200727,1059,4770,4775,4765,4775,261122
+20200727,1100,4775,4775,4770,4770,40344
+20200727,1101,4775,4775,4770,4775,77095
+20200727,1102,4775,4775,4770,4775,278538
+20200727,1103,4775,4775,4770,4775,35309
+20200727,1104,4775,4780,4770,4775,308642
+20200727,1105,4775,4780,4775,4780,150226
+20200727,1106,4780,4785,4775,4785,785528
+20200727,1107,4780,4780,4775,4780,51489
+20200727,1108,4780,4780,4775,4780,33601
+20200727,1109,4775,4780,4775,4780,66073
+20200727,1110,4780,4780,4770,4775,667211
+20200727,1111,4775,4780,4770,4775,173535
+20200727,1112,4775,4780,4770,4775,132850
+20200727,1113,4775,4785,4775,4780,245471
+20200727,1114,4780,4785,4775,4775,66012
+20200727,1115,4780,4780,4775,4780,40757
+20200727,1116,4775,4785,4775,4785,236145
+20200727,1117,4780,4785,4780,4785,80356
+20200727,1118,4785,4785,4780,4785,87231
+20200727,1119,4785,4785,4780,4785,241699
+20200727,1120,4785,4790,4785,4785,97906
+20200727,1121,4790,4790,4780,4785,296635
+20200727,1122,4790,4795,4785,4795,597369
+20200727,1123,4795,4800,4790,4795,629784
+20200727,1124,4795,4795,4790,4795,166727
+20200727,1125,4795,4800,4790,4795,584980
+20200727,1126,4795,4800,4790,4795,147127
+20200727,1127,4795,4800,4795,4795,49830
+20200727,1128,4795,4800,4795,4800,123221
+20200727,1129,4800,4805,4800,4800,685627
+20200727,1130,4800,4805,4800,4800,185425
+20200727,1131,4805,4805,4795,4795,219212
+20200727,1132,4800,4805,4795,4800,471531
+20200727,1133,4800,4805,4795,4800,45970
+20200727,1134,4800,4800,4795,4800,52286
+20200727,1135,4795,4800,4790,4795,358317
+20200727,1136,4795,4800,4790,4790,189122
+20200727,1137,4790,4795,4785,4790,187311
+20200727,1138,4790,4790,4785,4790,82914
+20200727,1139,4785,4790,4785,4790,34167
+20200727,1140,4790,4790,4785,4790,23350
+20200727,1141,4790,4790,4785,4790,263607
+20200727,1142,4790,4790,4785,4790,33160
+20200727,1143,4785,4790,4780,4785,403803
+20200727,1144,4785,4785,4780,4785,140120
+20200727,1145,4785,4790,4780,4785,139120
+20200727,1146,4780,4785,4770,4775,920173
+20200727,1147,4775,4780,4770,4775,311633
+20200727,1148,4775,4780,4775,4780,122323
+20200727,1149,4780,4780,4775,4780,25469
+20200727,1150,4780,4785,4775,4780,425578
+20200727,1151,4780,4780,4775,4780,24845
+20200727,1152,4780,4780,4775,4780,14366
+20200727,1153,4775,4780,4775,4780,129864
+20200727,1154,4780,4780,4775,4780,90303
+20200727,1155,4780,4785,4775,4785,194374
+20200727,1156,4785,4785,4775,4780,22653
+20200727,1157,4780,4780,4775,4780,8627
+20200727,1158,4780,4780,4775,4780,44710
+20200727,1159,4780,4785,4775,4785,191528
+20200727,1200,4780,4785,4780,4785,85179
+20200727,1201,4785,4785,4780,4785,37189
+20200727,1202,4785,4785,4780,4785,32957
+20200727,1203,4785,4785,4780,4785,40242
+20200727,1204,4785,4785,4780,4785,26980
+20200727,1205,4785,4785,4775,4780,347682
+20200727,1206,4780,4785,4775,4780,54603
+20200727,1207,4775,4785,4775,4780,142800
+20200727,1208,4785,4790,4780,4780,269145
+20200727,1209,4780,4785,4780,4785,32580
+20200727,1210,4785,4785,4780,4785,133427
+20200727,1211,4785,4785,4775,4780,84010
+20200727,1212,4785,4785,4780,4780,152173
+20200727,1213,4780,4785,4780,4780,41482
+20200727,1214,4780,4785,4780,4785,85552
+20200727,1215,4785,4785,4775,4775,36811
+20200727,1216,4775,4775,4770,4775,460011
+20200727,1217,4775,4780,4775,4775,396375
+20200727,1218,4780,4785,4780,4785,163528
+20200727,1219,4785,4785,4780,4785,40640
+20200727,1220,4785,4785,4780,4780,8907
+20200727,1221,4780,4790,4780,4785,238638
+20200727,1222,4785,4785,4780,4785,28832
+20200727,1223,4785,4785,4775,4785,127649
+20200727,1224,4785,4785,4780,4785,18923
+20200727,1225,4780,4785,4780,4780,134846
+20200727,1226,4780,4785,4775,4780,221893
+20200727,1227,4780,4785,4775,4785,68507
+20200727,1228,4785,4785,4775,4780,78443
+20200727,1229,4780,4785,4775,4785,97513
+20200727,1230,4785,4785,4780,4780,9605
+20200727,1231,4785,4785,4780,4780,162734
+20200727,1232,4785,4785,4780,4780,16598
+20200727,1233,4780,4785,4780,4785,15126
+20200727,1234,4785,4785,4780,4785,152217
+20200727,1235,4785,4785,4780,4785,34840
+20200727,1236,4785,4785,4775,4780,154729
+20200727,1237,4780,4790,4780,4785,257929
+20200727,1238,4785,4785,4775,4780,152735
+20200727,1239,4780,4780,4775,4780,101306
+20200727,1240,4780,4785,4775,4785,32993
+20200727,1241,4780,4780,4780,4780,26699
+20200727,1242,4780,4785,4780,4785,6741
+20200727,1243,4785,4785,4780,4780,22500
+20200727,1244,4785,4785,4780,4785,165663
+20200727,1245,4780,4785,4780,4785,21047
+20200727,1246,4785,4785,4780,4780,1574
+20200727,1247,4780,4790,4780,4785,307167
+20200727,1248,4790,4790,4785,4785,37169
+20200727,1249,4785,4790,4785,4790,31052
+20200727,1250,4790,4790,4785,4790,404266
+20200727,1251,4785,4790,4785,4785,338920
+20200727,1252,4785,4790,4780,4785,178390
+20200727,1253,4785,4790,4785,4790,11642
+20200727,1254,4790,4790,4785,4790,10671
+20200727,1255,4790,4790,4785,4790,22567
+20200727,1256,4790,4790,4780,4785,135763
+20200727,1257,4790,4790,4785,4785,37818
+20200727,1258,4785,4785,4780,4785,7934
+20200727,1259,4780,4790,4780,4785,71353
+20200727,1300,4790,4790,4785,4790,40522
+20200727,1301,4785,4790,4785,4785,24005
+20200727,1302,4790,4795,4790,4790,510730
+20200727,1303,4795,4800,4790,4795,305674
+20200727,1304,4795,4795,4790,4790,12480
+20200727,1305,4795,4795,4790,4795,22190
+20200727,1306,4795,4800,4790,4795,299373
+20200727,1307,4795,4795,4790,4790,151018
+20200727,1308,4790,4795,4790,4795,294229
+20200727,1309,4795,4795,4790,4790,31443
+20200727,1310,4790,4795,4790,4790,16653
+20200727,1311,4790,4795,4790,4795,21923
+20200727,1312,4795,4795,4790,4795,10007
+20200727,1313,4795,4800,4795,4795,240171
+20200727,1314,4800,4800,4795,4800,65383
+20200727,1315,4800,4800,4795,4800,18411
+20200727,1316,4800,4800,4795,4800,370315
+20200727,1317,4800,4805,4795,4805,169974
+20200727,1318,4805,4805,4800,4800,147444
+20200727,1319,4800,4805,4800,4805,358326
+20200727,1320,4800,4805,4800,4805,137730
+20200727,1321,4805,4805,4800,4805,352360
+20200727,1322,4805,4805,4800,4805,66596
+20200727,1323,4805,4810,4800,4810,254138
+20200727,1324,4805,4810,4800,4805,339957
+20200727,1325,4805,4810,4800,4805,132476
+20200727,1326,4800,4810,4800,4805,103766
+20200727,1327,4800,4805,4800,4805,13056
+20200727,1328,4805,4805,4800,4805,12572
+20200727,1329,4800,4805,4800,4805,8068
+20200727,1330,4805,4805,4795,4795,363258
+20200727,1331,4795,4800,4795,4800,168134
+20200727,1332,4800,4800,4795,4795,44718
+20200727,1333,4795,4800,4795,4795,207273
+20200727,1334,4795,4800,4795,4795,318602
+20200727,1335,4795,4800,4790,4795,71823
+20200727,1336,4795,4795,4790,4795,33144
+20200727,1337,4790,4795,4790,4795,391654
+20200727,1338,4800,4800,4795,4795,22713
+20200727,1339,4795,4800,4790,4800,192284
+20200727,1340,4800,4800,4795,4795,16124
+20200727,1341,4795,4800,4795,4800,125177
+20200727,1342,4795,4800,4795,4800,37243
+20200727,1343,4800,4800,4795,4800,28695
+20200727,1344,4795,4800,4795,4795,29070
+20200727,1345,4800,4800,4795,4795,5720
+20200727,1346,4800,4800,4795,4795,24185
+20200727,1347,4795,4805,4795,4805,270403
+20200727,1348,4805,4805,4795,4800,115493
+20200727,1349,4800,4805,4795,4800,92837
+20200727,1350,4800,4805,4800,4805,30238
+20200727,1351,4805,4805,4800,4800,16473
+20200727,1352,4800,4805,4800,4805,22646
+20200727,1353,4800,4810,4800,4810,572507
+20200727,1354,4810,4815,4805,4810,1023777
+20200727,1355,4810,4815,4810,4815,124986
+20200727,1356,4815,4815,4810,4815,364668
+20200727,1357,4810,4815,4810,4815,60995
+20200727,1358,4815,4820,4810,4820,583838
+20200727,1359,4820,4825,4815,4820,796499
+20200727,1400,4820,4825,4815,4820,290751
+20200727,1401,4820,4830,4820,4825,711873
+20200727,1402,4820,4825,4820,4820,184688
+20200727,1403,4825,4825,4820,4825,72909
+20200727,1404,4825,4825,4815,4815,312667
+20200727,1405,4815,4820,4815,4815,405303
+20200727,1406,4815,4825,4815,4825,793393
+20200727,1407,4820,4830,4820,4825,871324
+20200727,1408,4825,4830,4820,4825,211587
+20200727,1409,4825,4840,4825,4835,1251124
+20200727,1410,4835,4845,4830,4835,1150027
+20200727,1411,4835,4835,4825,4830,346192
+20200727,1412,4830,4835,4825,4830,284770
+20200727,1413,4835,4840,4830,4835,433898
+20200727,1414,4835,4845,4835,4840,846699
+20200727,1415,4840,4845,4835,4840,384612
+20200727,1416,4845,4850,4835,4835,805530
+20200727,1417,4840,4840,4830,4835,312760
+20200727,1418,4830,4835,4830,4830,25756
+20200727,1419,4830,4835,4825,4830,361310
+20200727,1420,4830,4835,4825,4825,152859
+20200727,1421,4830,4830,4825,4830,241158
+20200727,1422,4830,4835,4825,4825,129461
+20200727,1423,4825,4830,4825,4830,331706
+20200727,1424,4830,4830,4825,4830,224076
+20200727,1425,4825,4830,4825,4825,50222
+20200727,1426,4825,4830,4825,4830,601955
+20200727,1427,4825,4835,4825,4830,60057
+20200727,1428,4830,4835,4825,4830,160995
+20200727,1429,4830,4835,4825,4830,108503
+20200727,1430,4825,4835,4825,4830,394579
+20200727,1431,4830,4835,4825,4825,94381
+20200727,1432,4825,4830,4820,4820,400055
+20200727,1433,4825,4825,4815,4820,322690
+20200727,1434,4825,4825,4820,4825,214403
+20200727,1435,4825,4825,4820,4825,47257
+20200727,1436,4820,4825,4815,4820,710960
+20200727,1437,4820,4825,4815,4825,115400
+20200727,1438,4825,4825,4820,4825,191732
+20200727,1439,4825,4830,4825,4830,14454
+20200727,1440,4825,4835,4825,4830,290015
+20200727,1441,4830,4835,4825,4830,104076
+20200727,1442,4830,4835,4825,4830,59889
+20200727,1443,4835,4835,4830,4830,65291
+20200727,1444,4830,4835,4830,4835,28425
+20200727,1445,4830,4835,4830,4835,39481
+20200727,1446,4830,4835,4825,4825,264742
+20200727,1447,4830,4830,4820,4825,132638
+20200727,1448,4820,4830,4815,4820,316834
+20200727,1449,4820,4825,4815,4820,74490
+20200727,1450,4820,4825,4820,4820,67802
+20200727,1451,4825,4830,4820,4830,143855
+20200727,1452,4830,4835,4825,4835,441090
+20200727,1453,4830,4835,4830,4835,24309
+20200727,1454,4830,4835,4825,4830,77682
+20200727,1455,4830,4830,4825,4825,173578
+20200727,1456,4830,4830,4825,4830,31884
+20200727,1457,4830,4830,4820,4825,144839
+20200727,1458,4825,4830,4820,4825,113957
+20200727,1459,4825,4830,4820,4830,100061
+20200727,1500,4825,4830,4820,4820,115992
+20200727,1501,4825,4825,4810,4815,438596
+20200727,1502,4820,4825,4815,4820,222400
+20200727,1503,4815,4830,4815,4825,225105
+20200727,1504,4825,4830,4825,4825,88262
+20200727,1505,4825,4825,4815,4820,283887
+20200727,1506,4825,4825,4820,4825,37007
+20200727,1507,4825,4825,4820,4825,448856
+20200727,1508,4825,4825,4820,4825,102658
+20200727,1509,4825,4825,4820,4825,52433
+20200727,1510,4825,4825,4815,4815,163784
+20200727,1511,4820,4825,4815,4825,178111
+20200727,1512,4825,4825,4815,4820,173186
+20200727,1513,4820,4825,4815,4820,207142
+20200727,1514,4825,4825,4820,4820,24556
+20200727,1515,4825,4825,4820,4825,39308
+20200727,1516,4825,4825,4820,4825,160482
+20200727,1517,4820,4820,4815,4820,94313
+20200727,1518,4820,4820,4810,4815,405615
+20200727,1519,4815,4815,4810,4815,185348
+20200727,1520,4815,4820,4810,4810,583833
+20200727,1530,4810,4810,4810,4810,1276006