init

resources/hts/252670_20200728.csv

@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20200728,0901,4725,4740,4715,4730,5169213
+20200728,0902,4730,4735,4720,4720,2152875
+20200728,0903,4720,4720,4705,4710,2053832
+20200728,0904,4705,4715,4700,4710,1504009
+20200728,0905,4710,4710,4700,4705,1456386
+20200728,0906,4705,4710,4695,4705,2612797
+20200728,0907,4705,4705,4695,4705,1162764
+20200728,0908,4700,4705,4695,4705,1307127
+20200728,0909,4705,4710,4700,4705,1367606
+20200728,0910,4705,4705,4700,4705,1166584
+20200728,0911,4705,4705,4695,4705,1184562
+20200728,0912,4705,4705,4695,4695,485161
+20200728,0913,4695,4700,4685,4695,2697764
+20200728,0914,4690,4695,4685,4685,493113
+20200728,0915,4685,4690,4680,4680,1090667
+20200728,0916,4685,4685,4675,4680,1326928
+20200728,0917,4680,4690,4675,4690,1645453
+20200728,0918,4690,4690,4685,4690,765332
+20200728,0919,4690,4690,4680,4685,684925
+20200728,0920,4685,4685,4675,4680,1357334
+20200728,0921,4680,4685,4675,4685,401535
+20200728,0922,4685,4685,4680,4685,672090
+20200728,0923,4685,4685,4680,4680,173060
+20200728,0924,4685,4685,4675,4685,896761
+20200728,0925,4680,4685,4675,4680,225907
+20200728,0926,4680,4685,4675,4680,631386
+20200728,0927,4680,4680,4670,4670,2510049
+20200728,0928,4670,4675,4665,4670,347465
+20200728,0929,4675,4680,4670,4675,444227
+20200728,0930,4675,4675,4665,4670,931942
+20200728,0931,4670,4680,4665,4675,453943
+20200728,0932,4680,4685,4670,4675,831521
+20200728,0933,4675,4675,4670,4675,209774
+20200728,0934,4675,4680,4670,4675,417632
+20200728,0935,4675,4685,4670,4685,290606
+20200728,0936,4685,4685,4675,4680,473210
+20200728,0937,4680,4680,4675,4675,388293
+20200728,0938,4675,4685,4675,4680,364186
+20200728,0939,4680,4685,4680,4680,373839
+20200728,0940,4680,4680,4675,4680,151509
+20200728,0941,4680,4680,4670,4675,703303
+20200728,0942,4675,4680,4670,4680,298802
+20200728,0943,4675,4680,4670,4675,159851
+20200728,0944,4675,4680,4670,4675,577359
+20200728,0945,4670,4680,4670,4670,676502
+20200728,0946,4670,4675,4660,4660,2239169
+20200728,0947,4660,4670,4660,4665,840420
+20200728,0948,4665,4665,4655,4655,1212745
+20200728,0949,4660,4660,4655,4660,716167
+20200728,0950,4660,4660,4650,4655,810210
+20200728,0951,4655,4660,4650,4655,650299
+20200728,0952,4655,4660,4650,4655,487798
+20200728,0953,4655,4655,4650,4650,487715
+20200728,0954,4650,4655,4645,4645,1504156
+20200728,0955,4645,4655,4645,4655,756152
+20200728,0956,4655,4655,4645,4650,713014
+20200728,0957,4650,4655,4645,4650,756370
+20200728,0958,4650,4655,4645,4655,477146
+20200728,0959,4650,4655,4640,4645,886764
+20200728,1000,4645,4645,4630,4630,1745653
+20200728,1001,4635,4635,4625,4630,1710629
+20200728,1002,4635,4635,4625,4630,710671
+20200728,1003,4625,4630,4620,4620,1568407
+20200728,1004,4625,4625,4615,4615,899682
+20200728,1005,4620,4620,4615,4615,1324300
+20200728,1006,4620,4620,4610,4615,1482978
+20200728,1007,4615,4620,4610,4620,498037
+20200728,1008,4620,4620,4605,4610,1377038
+20200728,1009,4610,4615,4605,4615,1414351
+20200728,1010,4615,4615,4605,4605,640632
+20200728,1011,4605,4610,4600,4605,1023759
+20200728,1012,4605,4605,4595,4600,2087010
+20200728,1013,4600,4600,4580,4590,2286276
+20200728,1014,4590,4590,4570,4575,1789374
+20200728,1015,4575,4575,4565,4565,1360324
+20200728,1016,4565,4590,4560,4590,1961228
+20200728,1017,4590,4590,4580,4590,1317924
+20200728,1018,4590,4590,4580,4590,607901
+20200728,1019,4590,4595,4585,4595,684369
+20200728,1020,4595,4595,4580,4590,1474073
+20200728,1021,4590,4590,4580,4585,1259084
+20200728,1022,4585,4585,4575,4580,740235
+20200728,1023,4580,4585,4570,4585,931872
+20200728,1024,4585,4585,4575,4580,370430
+20200728,1025,4580,4585,4575,4575,709617
+20200728,1026,4580,4580,4575,4575,439778
+20200728,1027,4575,4585,4570,4575,311725
+20200728,1028,4575,4580,4575,4575,202743
+20200728,1029,4580,4585,4575,4585,377324
+20200728,1030,4580,4585,4575,4580,597143
+20200728,1031,4580,4590,4575,4590,490576
+20200728,1032,4585,4590,4585,4590,575066
+20200728,1033,4590,4595,4585,4595,647572
+20200728,1034,4595,4595,4585,4590,730126
+20200728,1035,4590,4595,4585,4590,389092
+20200728,1036,4585,4590,4580,4585,664012
+20200728,1037,4585,4595,4580,4585,849126
+20200728,1038,4585,4595,4585,4590,647442
+20200728,1039,4595,4600,4590,4595,574923
+20200728,1040,4595,4600,4590,4595,444332
+20200728,1041,4595,4595,4590,4595,544852
+20200728,1042,4595,4595,4590,4595,291138
+20200728,1043,4595,4600,4590,4600,934200
+20200728,1044,4595,4605,4595,4605,1267932
+20200728,1045,4605,4615,4600,4610,1187605
+20200728,1046,4610,4615,4605,4610,479726
+20200728,1047,4605,4610,4600,4600,989676
+20200728,1048,4605,4610,4600,4610,726927
+20200728,1049,4610,4610,4605,4610,33386
+20200728,1050,4610,4610,4605,4610,63526
+20200728,1051,4605,4610,4605,4605,91457
+20200728,1052,4605,4610,4605,4610,764757
+20200728,1053,4610,4615,4605,4610,470906
+20200728,1054,4605,4615,4605,4605,819255
+20200728,1055,4605,4615,4605,4610,431922
+20200728,1056,4610,4620,4610,4615,601658
+20200728,1057,4615,4620,4610,4615,471679
+20200728,1058,4620,4620,4610,4615,386643
+20200728,1059,4610,4620,4610,4615,380989
+20200728,1100,4615,4620,4610,4610,298928
+20200728,1101,4615,4615,4605,4605,677608
+20200728,1102,4605,4615,4605,4610,700990
+20200728,1103,4610,4610,4600,4605,663843
+20200728,1104,4605,4610,4605,4605,652699
+20200728,1105,4605,4615,4600,4615,1156175
+20200728,1106,4610,4615,4605,4610,156031
+20200728,1107,4610,4620,4610,4620,799235
+20200728,1108,4615,4620,4615,4615,130924
+20200728,1109,4615,4620,4610,4615,403974
+20200728,1110,4615,4620,4610,4620,512068
+20200728,1111,4620,4620,4610,4615,226141
+20200728,1112,4615,4620,4610,4615,138555
+20200728,1113,4615,4615,4605,4615,500122
+20200728,1114,4610,4615,4605,4615,464885
+20200728,1115,4610,4615,4610,4615,40074
+20200728,1116,4615,4615,4605,4605,694170
+20200728,1117,4610,4610,4605,4605,158413
+20200728,1118,4605,4610,4600,4600,409451
+20200728,1119,4600,4605,4600,4600,66945
+20200728,1120,4600,4605,4595,4600,849512
+20200728,1121,4600,4605,4595,4605,256144
+20200728,1122,4605,4605,4595,4600,294004
+20200728,1123,4600,4605,4595,4600,189841
+20200728,1124,4600,4605,4595,4605,165186
+20200728,1125,4600,4605,4595,4605,132539
+20200728,1126,4605,4605,4595,4605,200027
+20200728,1127,4600,4605,4600,4600,121317
+20200728,1128,4600,4605,4600,4605,64216
+20200728,1129,4600,4605,4595,4600,171763
+20200728,1130,4600,4605,4595,4600,206642
+20200728,1131,4600,4600,4595,4595,371817
+20200728,1132,4600,4605,4595,4595,101563
+20200728,1133,4600,4600,4590,4595,533846
+20200728,1134,4595,4600,4590,4595,272434
+20200728,1135,4595,4595,4590,4595,53609
+20200728,1136,4595,4595,4590,4595,59008
+20200728,1137,4595,4595,4590,4595,51678
+20200728,1138,4595,4595,4590,4595,125754
+20200728,1139,4595,4595,4590,4595,54058
+20200728,1140,4595,4600,4590,4595,701787
+20200728,1141,4595,4605,4595,4605,519421
+20200728,1142,4605,4610,4600,4605,131297
+20200728,1143,4605,4605,4600,4605,281497
+20200728,1144,4605,4605,4600,4605,28831
+20200728,1145,4600,4605,4600,4605,13254
+20200728,1146,4605,4610,4600,4610,235686
+20200728,1147,4610,4615,4610,4615,968681
+20200728,1148,4610,4615,4610,4615,282586
+20200728,1149,4615,4615,4610,4615,150345
+20200728,1150,4610,4615,4610,4615,108884
+20200728,1151,4615,4615,4610,4615,257245
+20200728,1152,4610,4620,4610,4620,140786
+20200728,1153,4620,4625,4615,4625,1083973
+20200728,1154,4625,4630,4620,4630,587153
+20200728,1155,4630,4630,4625,4625,420970
+20200728,1156,4625,4630,4620,4625,185939
+20200728,1157,4620,4625,4615,4615,327127
+20200728,1158,4615,4620,4615,4615,120476
+20200728,1159,4615,4620,4615,4620,83158
+20200728,1200,4620,4625,4615,4620,323835
+20200728,1201,4620,4620,4615,4620,33238
+20200728,1202,4620,4620,4610,4615,448566
+20200728,1203,4615,4620,4610,4615,102418
+20200728,1204,4620,4620,4615,4620,25052
+20200728,1205,4620,4620,4615,4620,271134
+20200728,1206,4620,4620,4615,4620,82303
+20200728,1207,4620,4625,4615,4625,44695
+20200728,1208,4625,4630,4620,4630,227444
+20200728,1209,4630,4640,4625,4640,854645
+20200728,1210,4640,4640,4630,4635,383346
+20200728,1211,4635,4640,4630,4635,407543
+20200728,1212,4635,4640,4630,4635,263612
+20200728,1213,4635,4635,4625,4630,503903
+20200728,1214,4630,4640,4630,4640,135553
+20200728,1215,4640,4640,4630,4635,187784
+20200728,1216,4635,4645,4635,4640,867951
+20200728,1217,4640,4650,4635,4645,462099
+20200728,1218,4645,4650,4640,4645,408531
+20200728,1219,4650,4655,4645,4650,586648
+20200728,1220,4650,4655,4645,4650,315830
+20200728,1221,4650,4650,4640,4645,441221
+20200728,1222,4650,4650,4645,4650,431584
+20200728,1223,4650,4660,4650,4655,920935
+20200728,1224,4655,4655,4645,4645,533935
+20200728,1225,4650,4660,4650,4655,400116
+20200728,1226,4655,4660,4650,4655,291609
+20200728,1227,4655,4660,4650,4650,290211
+20200728,1228,4655,4660,4650,4655,457056
+20200728,1229,4650,4660,4650,4650,387097
+20200728,1230,4650,4655,4650,4650,277513
+20200728,1231,4650,4655,4650,4650,113185
+20200728,1232,4650,4660,4650,4655,417628
+20200728,1233,4655,4660,4645,4645,442703
+20200728,1234,4645,4650,4640,4645,263740
+20200728,1235,4640,4645,4640,4640,477728
+20200728,1236,4640,4645,4635,4640,286160
+20200728,1237,4645,4645,4640,4645,143513
+20200728,1238,4645,4645,4640,4640,96024
+20200728,1239,4645,4655,4645,4655,475257
+20200728,1240,4655,4655,4645,4650,137592
+20200728,1241,4655,4655,4650,4650,86044
+20200728,1242,4650,4655,4650,4650,14671
+20200728,1243,4655,4660,4650,4660,487887
+20200728,1244,4655,4665,4655,4660,1286842
+20200728,1245,4660,4665,4660,4660,308920
+20200728,1246,4660,4670,4660,4665,579984
+20200728,1247,4665,4670,4660,4665,336080
+20200728,1248,4670,4675,4665,4670,1109970
+20200728,1249,4670,4675,4670,4670,486426
+20200728,1250,4670,4675,4665,4670,288262
+20200728,1251,4670,4675,4665,4665,734972
+20200728,1252,4670,4670,4665,4670,53569
+20200728,1253,4665,4670,4660,4660,508401
+20200728,1254,4660,4665,4655,4660,436904
+20200728,1255,4660,4670,4660,4665,390585
+20200728,1256,4665,4675,4665,4670,1318800
+20200728,1257,4670,4680,4670,4670,690400
+20200728,1258,4675,4675,4660,4665,588450
+20200728,1259,4670,4670,4660,4660,147824
+20200728,1300,4660,4665,4660,4665,73676
+20200728,1301,4665,4665,4660,4665,216800
+20200728,1302,4665,4670,4660,4665,255357
+20200728,1303,4665,4665,4655,4660,461633
+20200728,1304,4660,4665,4655,4660,211647
+20200728,1305,4660,4660,4655,4655,89329
+20200728,1306,4655,4660,4655,4660,34053
+20200728,1307,4660,4660,4650,4650,651793
+20200728,1308,4650,4655,4650,4650,155153
+20200728,1309,4650,4655,4650,4650,293494
+20200728,1310,4650,4655,4645,4650,348560
+20200728,1311,4655,4660,4650,4660,516127
+20200728,1312,4660,4665,4655,4665,354145
+20200728,1313,4665,4665,4655,4655,183287
+20200728,1314,4660,4665,4655,4665,283570
+20200728,1315,4660,4665,4660,4660,68188
+20200728,1316,4660,4665,4655,4655,91904
+20200728,1317,4660,4660,4655,4660,19240
+20200728,1318,4655,4665,4655,4665,215534
+20200728,1319,4665,4675,4665,4670,810896
+20200728,1320,4675,4675,4670,4675,712924
+20200728,1321,4675,4675,4660,4660,761408
+20200728,1322,4660,4665,4655,4665,89977
+20200728,1323,4665,4670,4660,4665,210649
+20200728,1324,4665,4665,4655,4660,292730
+20200728,1325,4660,4665,4655,4665,178927
+20200728,1326,4665,4665,4655,4655,329429
+20200728,1327,4655,4660,4655,4660,441447
+20200728,1328,4660,4665,4655,4660,128487
+20200728,1329,4660,4665,4655,4665,91471
+20200728,1330,4660,4665,4655,4660,91643
+20200728,1331,4655,4660,4655,4655,126868
+20200728,1332,4660,4660,4655,4655,57446
+20200728,1333,4660,4665,4655,4660,237459
+20200728,1334,4660,4660,4655,4655,28012
+20200728,1335,4660,4660,4655,4660,186006
+20200728,1336,4660,4665,4655,4665,149140
+20200728,1337,4665,4665,4660,4660,38215
+20200728,1338,4665,4665,4660,4660,32711
+20200728,1339,4665,4665,4660,4665,46208
+20200728,1340,4665,4665,4660,4665,34959
+20200728,1341,4660,4665,4660,4660,93542
+20200728,1342,4660,4665,4660,4665,307493
+20200728,1343,4660,4665,4660,4665,14541
+20200728,1344,4665,4665,4660,4660,20206
+20200728,1345,4660,4665,4655,4660,239196
+20200728,1346,4660,4665,4655,4660,83555
+20200728,1347,4660,4665,4655,4660,240878
+20200728,1348,4660,4660,4655,4655,44402
+20200728,1349,4655,4660,4650,4655,408777
+20200728,1350,4655,4655,4650,4655,84149
+20200728,1351,4655,4655,4650,4655,130155
+20200728,1352,4650,4655,4645,4645,489028
+20200728,1353,4645,4650,4640,4645,719743
+20200728,1354,4645,4650,4645,4650,227025
+20200728,1355,4645,4650,4640,4640,229577
+20200728,1356,4645,4645,4630,4635,632341
+20200728,1357,4635,4640,4630,4640,621412
+20200728,1358,4640,4640,4630,4640,383502
+20200728,1359,4640,4640,4635,4640,76118
+20200728,1400,4640,4645,4635,4640,198248
+20200728,1401,4640,4650,4635,4645,120323
+20200728,1402,4650,4655,4645,4650,370915
+20200728,1403,4650,4650,4645,4650,86630
+20200728,1404,4650,4650,4640,4645,224680
+20200728,1405,4645,4645,4640,4640,75321
+20200728,1406,4640,4650,4640,4645,105419
+20200728,1407,4650,4655,4645,4655,208104
+20200728,1408,4655,4655,4650,4655,36182
+20200728,1409,4655,4655,4645,4650,285464
+20200728,1410,4650,4655,4645,4650,196293
+20200728,1411,4650,4650,4645,4645,203026
+20200728,1412,4645,4650,4640,4650,113023
+20200728,1413,4645,4650,4645,4645,105934
+20200728,1414,4645,4650,4640,4645,52963
+20200728,1415,4650,4660,4645,4660,371763
+20200728,1416,4660,4660,4650,4655,75830
+20200728,1417,4655,4655,4645,4645,126480
+20200728,1418,4650,4650,4635,4640,348437
+20200728,1419,4635,4640,4635,4635,53385
+20200728,1420,4640,4640,4630,4635,606229
+20200728,1421,4630,4640,4630,4635,77347
+20200728,1422,4635,4645,4635,4640,412693
+20200728,1423,4640,4650,4635,4645,335384
+20200728,1424,4645,4655,4645,4650,196118
+20200728,1425,4650,4650,4645,4650,23147
+20200728,1426,4650,4650,4640,4645,195890
+20200728,1427,4645,4655,4645,4650,257228
+20200728,1428,4650,4655,4645,4655,73098
+20200728,1429,4655,4655,4645,4650,77000
+20200728,1430,4645,4655,4645,4655,564870
+20200728,1431,4660,4660,4650,4660,464937
+20200728,1432,4655,4660,4650,4655,109144
+20200728,1433,4655,4655,4650,4650,6590
+20200728,1434,4655,4655,4645,4650,191213
+20200728,1435,4650,4650,4645,4645,35296
+20200728,1436,4645,4650,4645,4645,68507
+20200728,1437,4650,4650,4640,4650,296815
+20200728,1438,4650,4655,4645,4650,199481
+20200728,1439,4650,4655,4645,4655,79662
+20200728,1440,4655,4655,4650,4650,66357
+20200728,1441,4650,4655,4650,4650,148834
+20200728,1442,4650,4655,4645,4645,239258
+20200728,1443,4650,4655,4650,4650,195623
+20200728,1444,4655,4660,4650,4660,301630
+20200728,1445,4655,4660,4650,4655,59450
+20200728,1446,4650,4655,4650,4655,33744
+20200728,1447,4655,4655,4650,4655,71911
+20200728,1448,4655,4660,4650,4655,185759
+20200728,1449,4655,4655,4650,4655,33805
+20200728,1450,4655,4655,4650,4650,92773
+20200728,1451,4655,4660,4650,4660,238798
+20200728,1452,4660,4660,4650,4655,172177
+20200728,1453,4655,4655,4645,4650,597347
+20200728,1454,4650,4655,4645,4650,108363
+20200728,1455,4650,4650,4635,4645,652067
+20200728,1456,4645,4645,4640,4645,306473
+20200728,1457,4645,4645,4640,4645,27754
+20200728,1458,4645,4645,4640,4645,130623
+20200728,1459,4640,4645,4640,4645,19233
+20200728,1500,4645,4645,4630,4635,1086732
+20200728,1501,4635,4635,4625,4630,1044290
+20200728,1502,4630,4630,4625,4625,75814
+20200728,1503,4625,4630,4620,4625,529361
+20200728,1504,4625,4625,4620,4625,237731
+20200728,1505,4625,4625,4615,4620,1119941
+20200728,1506,4620,4625,4615,4620,475067
+20200728,1507,4620,4625,4615,4620,274798
+20200728,1508,4620,4620,4610,4615,527490
+20200728,1509,4615,4615,4610,4615,105052
+20200728,1510,4615,4615,4600,4610,988275
+20200728,1511,4610,4610,4605,4610,122885
+20200728,1512,4610,4610,4600,4605,540667
+20200728,1513,4600,4610,4600,4605,751192
+20200728,1514,4605,4605,4595,4605,688919
+20200728,1515,4605,4610,4600,4610,545935
+20200728,1516,4610,4610,4605,4610,304712
+20200728,1517,4610,4610,4605,4610,211424
+20200728,1518,4610,4610,4605,4610,333863
+20200728,1519,4610,4615,4605,4610,1061025
+20200728,1520,4610,4615,4605,4615,586041
+20200728,1530,4615,4615,4615,4615,2103870