init

resources/hts/252670_20200729.csv

@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20200729,0901,4610,4615,4610,4615,2339783
+20200729,0902,4610,4615,4585,4595,1817263
+20200729,0903,4595,4595,4580,4580,1064700
+20200729,0904,4580,4610,4575,4600,1220112
+20200729,0905,4600,4615,4600,4615,1122699
+20200729,0906,4615,4625,4615,4615,1695476
+20200729,0907,4610,4615,4605,4610,895583
+20200729,0908,4615,4615,4605,4610,433696
+20200729,0909,4610,4625,4610,4620,720933
+20200729,0910,4620,4620,4610,4615,598123
+20200729,0911,4615,4620,4610,4615,401092
+20200729,0912,4615,4615,4605,4605,496738
+20200729,0913,4610,4610,4595,4605,1358605
+20200729,0914,4610,4615,4600,4605,645325
+20200729,0915,4605,4610,4595,4600,695605
+20200729,0916,4600,4600,4590,4600,623702
+20200729,0917,4595,4600,4590,4590,797418
+20200729,0918,4595,4600,4590,4600,428383
+20200729,0919,4600,4600,4595,4600,330024
+20200729,0920,4600,4605,4595,4600,507561
+20200729,0921,4600,4600,4585,4585,1072950
+20200729,0922,4585,4590,4575,4580,1476693
+20200729,0923,4580,4580,4570,4570,1532883
+20200729,0924,4570,4575,4565,4575,498463
+20200729,0925,4575,4575,4565,4570,923883
+20200729,0926,4570,4575,4560,4565,1417312
+20200729,0927,4565,4570,4555,4555,1087516
+20200729,0928,4560,4560,4550,4550,971536
+20200729,0929,4555,4555,4545,4545,968374
+20200729,0930,4550,4550,4545,4550,300410
+20200729,0931,4550,4555,4540,4545,2373696
+20200729,0932,4545,4545,4535,4535,1401460
+20200729,0933,4535,4545,4535,4540,802866
+20200729,0934,4540,4545,4535,4540,524401
+20200729,0935,4545,4550,4535,4540,1057061
+20200729,0936,4540,4545,4535,4540,554916
+20200729,0937,4545,4545,4530,4540,732708
+20200729,0938,4540,4545,4535,4540,642335
+20200729,0939,4545,4545,4535,4545,294994
+20200729,0940,4545,4545,4535,4540,410634
+20200729,0941,4535,4545,4530,4545,1291336
+20200729,0942,4545,4545,4540,4545,88508
+20200729,0943,4545,4550,4540,4540,946496
+20200729,0944,4545,4545,4540,4545,46580
+20200729,0945,4545,4555,4540,4550,1024102
+20200729,0946,4550,4560,4545,4555,988283
+20200729,0947,4555,4555,4540,4545,514369
+20200729,0948,4545,4545,4530,4530,1162096
+20200729,0949,4535,4535,4510,4515,2519099
+20200729,0950,4515,4525,4510,4520,952694
+20200729,0951,4520,4525,4515,4520,1123791
+20200729,0952,4515,4520,4510,4515,1029367
+20200729,0953,4515,4520,4505,4515,1371845
+20200729,0954,4515,4520,4510,4520,291818
+20200729,0955,4520,4520,4510,4515,593225
+20200729,0956,4515,4520,4510,4520,398721
+20200729,0957,4515,4520,4510,4520,235647
+20200729,0958,4515,4520,4515,4520,224124
+20200729,0959,4515,4525,4510,4525,1548902
+20200729,1000,4525,4525,4520,4525,222538
+20200729,1001,4525,4530,4520,4525,602991
+20200729,1002,4525,4540,4520,4535,823718
+20200729,1003,4540,4540,4530,4535,784681
+20200729,1004,4540,4540,4530,4535,577993
+20200729,1005,4535,4540,4530,4535,205495
+20200729,1006,4535,4555,4535,4550,1404426
+20200729,1007,4550,4560,4550,4560,1151393
+20200729,1008,4560,4565,4555,4560,1096081
+20200729,1009,4560,4565,4555,4565,631195
+20200729,1010,4565,4565,4555,4560,351120
+20200729,1011,4560,4570,4555,4565,660141
+20200729,1012,4565,4570,4560,4565,396038
+20200729,1013,4565,4565,4555,4560,455400
+20200729,1014,4565,4570,4560,4570,542889
+20200729,1015,4565,4570,4560,4565,331230
+20200729,1016,4565,4570,4555,4555,288056
+20200729,1017,4560,4565,4555,4560,446808
+20200729,1018,4560,4565,4555,4560,285931
+20200729,1019,4560,4560,4550,4555,755467
+20200729,1020,4555,4560,4550,4555,523490
+20200729,1021,4555,4560,4550,4555,263589
+20200729,1022,4555,4560,4550,4555,332350
+20200729,1023,4555,4555,4545,4550,988273
+20200729,1024,4550,4555,4545,4545,283823
+20200729,1025,4545,4550,4540,4545,557751
+20200729,1026,4550,4555,4545,4555,599091
+20200729,1027,4550,4565,4550,4565,617177
+20200729,1028,4565,4570,4560,4570,1409619
+20200729,1029,4570,4580,4565,4575,899147
+20200729,1030,4580,4585,4575,4585,837298
+20200729,1031,4580,4585,4580,4580,770293
+20200729,1032,4575,4590,4575,4590,769298
+20200729,1033,4590,4595,4585,4595,1007748
+20200729,1034,4595,4605,4590,4600,1155432
+20200729,1035,4600,4605,4595,4605,888101
+20200729,1036,4600,4605,4590,4600,1175443
+20200729,1037,4595,4605,4595,4595,820226
+20200729,1038,4595,4600,4590,4590,1154077
+20200729,1039,4590,4595,4585,4590,586379
+20200729,1040,4590,4590,4585,4590,134730
+20200729,1041,4590,4595,4585,4590,682682
+20200729,1042,4590,4595,4585,4590,163303
+20200729,1043,4590,4595,4585,4590,144159
+20200729,1044,4590,4590,4580,4580,887847
+20200729,1045,4580,4585,4570,4575,540108
+20200729,1046,4570,4580,4565,4575,1071625
+20200729,1047,4575,4580,4575,4580,118460
+20200729,1048,4575,4580,4570,4575,487523
+20200729,1049,4570,4575,4565,4565,183421
+20200729,1050,4570,4575,4565,4570,398482
+20200729,1051,4575,4575,4570,4575,228145
+20200729,1052,4575,4575,4570,4575,216487
+20200729,1053,4575,4575,4560,4565,958990
+20200729,1054,4565,4575,4565,4570,86013
+20200729,1055,4575,4575,4565,4575,203727
+20200729,1056,4575,4575,4565,4570,201567
+20200729,1057,4570,4575,4570,4570,101005
+20200729,1058,4570,4575,4570,4575,55357
+20200729,1059,4570,4575,4570,4575,128295
+20200729,1100,4575,4575,4565,4570,550733
+20200729,1101,4570,4575,4565,4570,511047
+20200729,1102,4570,4575,4565,4570,175581
+20200729,1103,4570,4570,4560,4565,93000
+20200729,1104,4565,4570,4560,4565,168697
+20200729,1105,4565,4570,4560,4570,412265
+20200729,1106,4565,4570,4565,4570,143631
+20200729,1107,4570,4570,4565,4565,8733
+20200729,1108,4565,4570,4560,4560,425860
+20200729,1109,4560,4565,4560,4560,230450
+20200729,1110,4565,4565,4560,4565,113381
+20200729,1111,4565,4565,4555,4560,371205
+20200729,1112,4555,4560,4555,4560,108415
+20200729,1113,4555,4560,4550,4560,508688
+20200729,1114,4555,4560,4550,4555,299694
+20200729,1115,4555,4555,4550,4550,563447
+20200729,1116,4550,4555,4545,4550,519505
+20200729,1117,4545,4550,4540,4545,542475
+20200729,1118,4545,4550,4545,4550,72810
+20200729,1119,4550,4555,4545,4555,388216
+20200729,1120,4550,4555,4550,4555,39929
+20200729,1121,4555,4555,4545,4550,302323
+20200729,1122,4550,4555,4545,4555,77284
+20200729,1123,4555,4555,4545,4550,283132
+20200729,1124,4550,4550,4540,4540,802686
+20200729,1125,4545,4545,4540,4540,76481
+20200729,1126,4545,4545,4535,4540,1010630
+20200729,1127,4540,4545,4535,4545,210880
+20200729,1128,4540,4550,4540,4550,135102
+20200729,1129,4550,4550,4540,4550,231804
+20200729,1130,4550,4550,4540,4550,333826
+20200729,1131,4545,4550,4545,4545,30642
+20200729,1132,4550,4555,4545,4550,770382
+20200729,1133,4550,4555,4545,4550,268812
+20200729,1134,4550,4555,4550,4555,243651
+20200729,1135,4560,4565,4555,4560,720814
+20200729,1136,4565,4565,4560,4565,108314
+20200729,1137,4565,4570,4560,4565,658003
+20200729,1138,4570,4570,4565,4565,143557
+20200729,1139,4565,4570,4560,4570,829577
+20200729,1140,4565,4575,4565,4570,300303
+20200729,1141,4570,4580,4570,4575,643373
+20200729,1142,4575,4580,4575,4580,141192
+20200729,1143,4580,4580,4575,4575,213406
+20200729,1144,4575,4580,4575,4580,71604
+20200729,1145,4580,4580,4575,4575,126992
+20200729,1146,4575,4575,4565,4565,546394
+20200729,1147,4565,4570,4565,4565,136783
+20200729,1148,4565,4570,4565,4570,474197
+20200729,1149,4570,4575,4565,4565,201160
+20200729,1150,4565,4575,4565,4565,382299
+20200729,1151,4570,4575,4565,4575,180723
+20200729,1152,4575,4580,4570,4575,208778
+20200729,1153,4575,4585,4575,4580,777079
+20200729,1154,4580,4585,4575,4580,253265
+20200729,1155,4580,4585,4580,4580,293753
+20200729,1156,4585,4585,4575,4575,242125
+20200729,1157,4575,4580,4575,4575,203077
+20200729,1158,4575,4575,4570,4575,230893
+20200729,1159,4570,4570,4565,4570,116583
+20200729,1200,4565,4570,4565,4570,9661
+20200729,1201,4565,4570,4565,4570,479850
+20200729,1202,4570,4570,4560,4565,253415
+20200729,1203,4560,4565,4555,4560,474735
+20200729,1204,4565,4565,4555,4560,641132
+20200729,1205,4555,4565,4555,4565,753566
+20200729,1206,4565,4565,4560,4565,57621
+20200729,1207,4565,4565,4555,4560,48064
+20200729,1208,4560,4560,4555,4555,11301
+20200729,1209,4560,4560,4555,4555,11208
+20200729,1210,4560,4560,4555,4555,73104
+20200729,1211,4555,4560,4550,4550,264515
+20200729,1212,4550,4560,4550,4560,108018
+20200729,1213,4555,4560,4555,4555,23499
+20200729,1214,4555,4560,4550,4555,525796
+20200729,1215,4555,4555,4550,4555,22147
+20200729,1216,4555,4555,4550,4555,394919
+20200729,1217,4555,4560,4550,4555,89177
+20200729,1218,4550,4560,4550,4560,406095
+20200729,1219,4560,4560,4550,4555,698786
+20200729,1220,4555,4560,4550,4555,87954
+20200729,1221,4555,4555,4550,4555,133548
+20200729,1222,4555,4555,4550,4550,88225
+20200729,1223,4550,4555,4545,4550,394955
+20200729,1224,4550,4550,4545,4550,73991
+20200729,1225,4550,4555,4545,4550,75169
+20200729,1226,4550,4555,4545,4550,238189
+20200729,1227,4550,4555,4545,4555,61992
+20200729,1228,4555,4565,4550,4565,300225
+20200729,1229,4565,4570,4560,4565,480210
+20200729,1230,4565,4570,4560,4565,298497
+20200729,1231,4565,4565,4560,4565,258174
+20200729,1232,4560,4565,4555,4560,176505
+20200729,1233,4565,4565,4555,4555,22895
+20200729,1234,4555,4565,4555,4560,27720
+20200729,1235,4560,4565,4560,4565,64806
+20200729,1236,4565,4570,4560,4570,117330
+20200729,1237,4570,4570,4565,4570,39437
+20200729,1238,4565,4570,4565,4570,84060
+20200729,1239,4565,4575,4565,4575,421485
+20200729,1240,4575,4575,4565,4570,204830
+20200729,1241,4570,4575,4570,4570,178563
+20200729,1242,4570,4575,4570,4575,41741
+20200729,1243,4575,4580,4575,4580,487908
+20200729,1244,4580,4585,4575,4580,528628
+20200729,1245,4580,4590,4580,4585,602900
+20200729,1246,4585,4590,4575,4585,465177
+20200729,1247,4585,4585,4575,4580,230222
+20200729,1248,4575,4580,4575,4575,32704
+20200729,1249,4575,4580,4575,4575,22716
+20200729,1250,4575,4580,4575,4575,82426
+20200729,1251,4575,4580,4570,4575,347558
+20200729,1252,4570,4575,4570,4575,344022
+20200729,1253,4575,4580,4570,4580,94964
+20200729,1254,4580,4585,4575,4580,249806
+20200729,1255,4580,4585,4575,4585,160066
+20200729,1256,4580,4585,4575,4580,140299
+20200729,1257,4575,4580,4570,4570,589962
+20200729,1258,4575,4575,4565,4575,548238
+20200729,1259,4570,4575,4565,4570,306723
+20200729,1300,4570,4570,4565,4565,111521
+20200729,1301,4565,4570,4560,4565,333443
+20200729,1302,4560,4565,4560,4565,33954
+20200729,1303,4565,4565,4560,4560,323468
+20200729,1304,4560,4570,4560,4565,289081
+20200729,1305,4565,4570,4560,4570,357199
+20200729,1306,4570,4570,4565,4570,14116
+20200729,1307,4570,4575,4565,4570,194109
+20200729,1308,4570,4575,4570,4570,57069
+20200729,1309,4570,4575,4570,4570,12127
+20200729,1310,4570,4575,4570,4570,71489
+20200729,1311,4575,4575,4570,4575,425524
+20200729,1312,4570,4575,4565,4570,259252
+20200729,1313,4570,4575,4565,4570,84040
+20200729,1314,4570,4575,4565,4570,181426
+20200729,1315,4570,4575,4565,4575,39669
+20200729,1316,4570,4575,4565,4570,81598
+20200729,1317,4570,4575,4565,4570,184297
+20200729,1318,4570,4575,4570,4575,5983
+20200729,1319,4575,4580,4570,4580,501413
+20200729,1320,4580,4585,4575,4580,526279
+20200729,1321,4580,4585,4575,4575,461408
+20200729,1322,4570,4575,4570,4575,18042
+20200729,1323,4575,4575,4570,4575,20030
+20200729,1324,4575,4580,4565,4575,620643
+20200729,1325,4580,4585,4575,4580,417986
+20200729,1326,4580,4585,4580,4580,274192
+20200729,1327,4585,4585,4580,4580,125710
+20200729,1328,4580,4580,4575,4580,60750
+20200729,1329,4580,4580,4570,4575,296012
+20200729,1330,4575,4580,4570,4580,35651
+20200729,1331,4580,4580,4575,4580,29961
+20200729,1332,4580,4585,4575,4580,278451
+20200729,1333,4580,4595,4580,4590,1296960
+20200729,1334,4590,4590,4580,4585,223253
+20200729,1335,4585,4595,4585,4595,202559
+20200729,1336,4590,4595,4585,4590,233408
+20200729,1337,4590,4595,4590,4590,148673
+20200729,1338,4595,4595,4590,4595,253360
+20200729,1339,4595,4600,4590,4590,951696
+20200729,1340,4590,4595,4585,4590,155798
+20200729,1341,4590,4595,4585,4590,109753
+20200729,1342,4590,4595,4590,4590,34537
+20200729,1343,4590,4595,4590,4595,309443
+20200729,1344,4590,4595,4590,4590,222121
+20200729,1345,4590,4590,4585,4585,98161
+20200729,1346,4590,4595,4585,4595,383650
+20200729,1347,4590,4600,4590,4600,408066
+20200729,1348,4595,4600,4595,4600,871863
+20200729,1349,4600,4610,4595,4605,1520824
+20200729,1350,4605,4620,4605,4615,1207997
+20200729,1351,4615,4615,4605,4610,849634
+20200729,1352,4610,4610,4605,4610,461159
+20200729,1353,4610,4610,4605,4605,622883
+20200729,1354,4605,4610,4605,4610,649925
+20200729,1355,4610,4615,4610,4615,364210
+20200729,1356,4615,4620,4610,4620,742100
+20200729,1357,4615,4620,4610,4610,394951
+20200729,1358,4615,4615,4605,4610,380199
+20200729,1359,4610,4615,4605,4615,108793
+20200729,1400,4610,4615,4610,4615,553183
+20200729,1401,4610,4620,4610,4615,450246
+20200729,1402,4620,4625,4615,4625,744279
+20200729,1403,4625,4625,4615,4620,527427
+20200729,1404,4620,4625,4615,4620,227741
+20200729,1405,4620,4620,4605,4610,651882
+20200729,1406,4610,4615,4605,4610,272104
+20200729,1407,4610,4615,4605,4615,453865
+20200729,1408,4615,4615,4605,4605,159361
+20200729,1409,4610,4610,4600,4605,721209
+20200729,1410,4600,4605,4595,4600,561030
+20200729,1411,4600,4605,4595,4600,646971
+20200729,1412,4600,4600,4595,4600,38983
+20200729,1413,4600,4605,4595,4605,440945
+20200729,1414,4600,4610,4595,4605,216624
+20200729,1415,4605,4605,4600,4600,148851
+20200729,1416,4605,4610,4600,4610,186475
+20200729,1417,4605,4610,4600,4605,142456
+20200729,1418,4605,4610,4595,4595,719978
+20200729,1419,4595,4600,4595,4595,402062
+20200729,1420,4590,4595,4590,4595,136732
+20200729,1421,4590,4595,4590,4590,142494
+20200729,1422,4595,4595,4585,4585,1093527
+20200729,1423,4590,4590,4585,4585,266355
+20200729,1424,4590,4590,4585,4585,532936
+20200729,1425,4585,4590,4580,4585,149176
+20200729,1426,4585,4590,4580,4590,263742
+20200729,1427,4585,4590,4585,4590,38648
+20200729,1428,4590,4590,4585,4585,375888
+20200729,1429,4585,4585,4580,4585,437110
+20200729,1430,4580,4590,4575,4580,758331
+20200729,1431,4580,4580,4570,4580,555487
+20200729,1432,4575,4585,4575,4585,608606
+20200729,1433,4585,4585,4580,4585,232629
+20200729,1434,4585,4585,4575,4580,409105
+20200729,1435,4580,4580,4575,4575,45669
+20200729,1436,4580,4580,4570,4570,602164
+20200729,1437,4570,4575,4570,4570,56233
+20200729,1438,4575,4575,4570,4575,66699
+20200729,1439,4570,4575,4565,4570,741368
+20200729,1440,4570,4570,4565,4565,22819
+20200729,1441,4565,4570,4560,4565,976971
+20200729,1442,4565,4575,4565,4570,323189
+20200729,1443,4570,4580,4570,4575,296740
+20200729,1444,4580,4585,4575,4580,457858
+20200729,1445,4580,4580,4570,4575,589539
+20200729,1446,4575,4575,4570,4570,115379
+20200729,1447,4570,4580,4570,4580,145147
+20200729,1448,4580,4580,4575,4575,186856
+20200729,1449,4575,4580,4575,4575,26525
+20200729,1450,4580,4585,4575,4575,179172
+20200729,1451,4580,4580,4565,4570,378373
+20200729,1452,4570,4570,4560,4560,692641
+20200729,1453,4565,4570,4560,4570,247972
+20200729,1454,4565,4570,4560,4565,485530
+20200729,1455,4565,4565,4560,4565,191829
+20200729,1456,4565,4570,4560,4565,234095
+20200729,1457,4565,4570,4565,4565,187959
+20200729,1458,4570,4570,4565,4570,85818
+20200729,1459,4565,4575,4565,4570,333421
+20200729,1500,4570,4570,4565,4570,45082
+20200729,1501,4565,4570,4560,4565,685964
+20200729,1502,4565,4565,4560,4565,62749
+20200729,1503,4565,4565,4555,4560,857833
+20200729,1504,4565,4565,4560,4565,64848
+20200729,1505,4565,4565,4560,4560,391192
+20200729,1506,4565,4570,4560,4565,621756
+20200729,1507,4565,4565,4560,4565,85130
+20200729,1508,4565,4570,4560,4565,427776
+20200729,1509,4570,4570,4565,4570,48211
+20200729,1510,4570,4570,4560,4565,392630
+20200729,1511,4565,4570,4560,4570,212540
+20200729,1512,4570,4570,4565,4570,1021984
+20200729,1513,4565,4575,4565,4570,55766
+20200729,1514,4570,4575,4565,4570,915878
+20200729,1515,4565,4570,4565,4565,576468
+20200729,1516,4565,4570,4565,4570,22481
+20200729,1517,4565,4570,4565,4565,364083
+20200729,1518,4565,4570,4560,4565,566863
+20200729,1519,4565,4570,4560,4565,557334
+20200729,1520,4565,4570,4560,4565,352208
+20200729,1530,4560,4560,4560,4560,1730232