init

resources/hts/252670_20200730.csv

@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20200730,0901,4500,4530,4500,4525,3909268
+20200730,0902,4525,4535,4525,4525,1129162
+20200730,0903,4525,4535,4520,4530,1450288
+20200730,0904,4535,4540,4530,4530,448321
+20200730,0905,4530,4535,4520,4525,859438
+20200730,0906,4525,4525,4490,4495,2105601
+20200730,0907,4490,4495,4485,4490,1153075
+20200730,0908,4490,4500,4485,4500,916122
+20200730,0909,4505,4505,4495,4500,1210947
+20200730,0910,4500,4510,4495,4505,758105
+20200730,0911,4505,4510,4500,4505,800330
+20200730,0912,4500,4505,4490,4500,710111
+20200730,0913,4500,4505,4490,4500,807628
+20200730,0914,4505,4510,4495,4505,707167
+20200730,0915,4505,4510,4505,4510,380459
+20200730,0916,4510,4520,4510,4515,967202
+20200730,0917,4520,4520,4510,4515,589113
+20200730,0918,4515,4515,4505,4510,402480
+20200730,0919,4510,4510,4500,4510,470628
+20200730,0920,4510,4515,4500,4500,626447
+20200730,0921,4500,4505,4490,4500,557632
+20200730,0922,4495,4510,4495,4505,646459
+20200730,0923,4500,4505,4500,4500,167379
+20200730,0924,4500,4505,4495,4500,457497
+20200730,0925,4500,4500,4490,4495,620661
+20200730,0926,4495,4500,4490,4495,410571
+20200730,0927,4495,4505,4495,4505,574923
+20200730,0928,4505,4510,4505,4510,125793
+20200730,0929,4510,4515,4505,4510,867278
+20200730,0930,4510,4510,4505,4510,242919
+20200730,0931,4510,4510,4500,4505,723248
+20200730,0932,4500,4510,4500,4510,405129
+20200730,0933,4505,4510,4500,4505,87490
+20200730,0934,4505,4515,4505,4510,466384
+20200730,0935,4510,4520,4510,4515,633598
+20200730,0936,4515,4520,4510,4510,331215
+20200730,0937,4510,4515,4500,4505,388348
+20200730,0938,4505,4515,4505,4510,252471
+20200730,0939,4510,4515,4510,4510,54376
+20200730,0940,4515,4525,4515,4520,877059
+20200730,0941,4525,4530,4515,4520,793821
+20200730,0942,4525,4530,4520,4530,397850
+20200730,0943,4530,4535,4520,4520,476642
+20200730,0944,4525,4530,4520,4525,420411
+20200730,0945,4520,4535,4520,4530,504679
+20200730,0946,4530,4540,4530,4540,624812
+20200730,0947,4540,4540,4525,4530,621821
+20200730,0948,4530,4540,4525,4540,278551
+20200730,0949,4540,4540,4530,4535,522393
+20200730,0950,4535,4535,4530,4535,56402
+20200730,0951,4530,4540,4530,4535,369825
+20200730,0952,4535,4540,4530,4535,226511
+20200730,0953,4535,4540,4530,4530,829010
+20200730,0954,4530,4530,4520,4525,629365
+20200730,0955,4525,4525,4515,4520,642158
+20200730,0956,4520,4525,4515,4520,246069
+20200730,0957,4520,4520,4515,4520,83804
+20200730,0958,4515,4520,4515,4520,87571
+20200730,0959,4515,4520,4505,4510,854905
+20200730,1000,4510,4515,4505,4510,322104
+20200730,1001,4510,4515,4500,4505,722505
+20200730,1002,4510,4510,4505,4510,178172
+20200730,1003,4505,4515,4505,4510,221453
+20200730,1004,4510,4515,4505,4510,362393
+20200730,1005,4510,4510,4500,4505,277949
+20200730,1006,4505,4505,4495,4500,912983
+20200730,1007,4500,4505,4495,4500,183570
+20200730,1008,4505,4510,4500,4505,292068
+20200730,1009,4505,4510,4500,4510,207209
+20200730,1010,4505,4515,4505,4510,336140
+20200730,1011,4510,4515,4505,4515,330740
+20200730,1012,4515,4520,4510,4520,388778
+20200730,1013,4520,4530,4515,4520,592052
+20200730,1014,4525,4530,4520,4525,299179
+20200730,1015,4525,4525,4515,4515,445992
+20200730,1016,4520,4520,4510,4515,578661
+20200730,1017,4515,4525,4515,4520,162599
+20200730,1018,4525,4525,4520,4520,208493
+20200730,1019,4520,4525,4520,4520,28258
+20200730,1020,4525,4525,4520,4520,172162
+20200730,1021,4520,4525,4510,4515,176552
+20200730,1022,4510,4520,4510,4515,59895
+20200730,1023,4520,4520,4510,4510,114476
+20200730,1024,4515,4520,4510,4515,292775
+20200730,1025,4515,4520,4515,4520,276094
+20200730,1026,4520,4520,4515,4520,187961
+20200730,1027,4520,4525,4520,4520,91245
+20200730,1028,4520,4525,4520,4525,27389
+20200730,1029,4525,4530,4520,4525,857983
+20200730,1030,4525,4530,4520,4520,153757
+20200730,1031,4520,4530,4520,4525,270515
+20200730,1032,4525,4525,4510,4515,629786
+20200730,1033,4515,4520,4510,4515,132380
+20200730,1034,4515,4525,4515,4525,226692
+20200730,1035,4525,4525,4520,4525,398134
+20200730,1036,4525,4535,4520,4530,816053
+20200730,1037,4530,4535,4525,4530,804156
+20200730,1038,4530,4530,4525,4525,115274
+20200730,1039,4525,4535,4525,4535,192200
+20200730,1040,4530,4535,4530,4530,119700
+20200730,1041,4530,4530,4525,4530,316832
+20200730,1042,4530,4540,4530,4530,863121
+20200730,1043,4530,4530,4520,4520,404820
+20200730,1044,4525,4530,4520,4520,403989
+20200730,1045,4520,4530,4515,4525,241763
+20200730,1046,4520,4530,4520,4530,235584
+20200730,1047,4530,4540,4530,4540,679552
+20200730,1048,4540,4540,4535,4540,378212
+20200730,1049,4540,4540,4535,4540,40405
+20200730,1050,4535,4545,4535,4540,1052333
+20200730,1051,4540,4545,4540,4545,683899
+20200730,1052,4545,4545,4535,4540,418949
+20200730,1053,4540,4540,4530,4535,392069
+20200730,1054,4535,4540,4530,4540,123325
+20200730,1055,4535,4540,4535,4540,140555
+20200730,1056,4540,4545,4535,4545,352744
+20200730,1057,4545,4545,4540,4545,170782
+20200730,1058,4545,4550,4540,4545,125434
+20200730,1059,4545,4545,4540,4545,223013
+20200730,1100,4545,4545,4540,4540,76421
+20200730,1101,4540,4545,4535,4535,140661
+20200730,1102,4535,4540,4535,4535,17646
+20200730,1103,4540,4545,4535,4540,224703
+20200730,1104,4540,4540,4535,4540,111551
+20200730,1105,4540,4545,4540,4545,9378
+20200730,1106,4545,4550,4540,4545,478800
+20200730,1107,4545,4550,4545,4545,78789
+20200730,1108,4550,4555,4545,4555,643373
+20200730,1109,4550,4555,4545,4550,398368
+20200730,1110,4550,4555,4545,4550,196041
+20200730,1111,4550,4555,4545,4550,291152
+20200730,1112,4550,4550,4545,4550,65922
+20200730,1113,4550,4550,4540,4540,257529
+20200730,1114,4540,4550,4540,4550,114779
+20200730,1115,4545,4550,4545,4550,57615
+20200730,1116,4550,4555,4545,4550,416758
+20200730,1117,4550,4555,4550,4550,59964
+20200730,1118,4550,4560,4550,4555,784087
+20200730,1119,4555,4555,4545,4550,496935
+20200730,1120,4550,4550,4545,4545,53407
+20200730,1121,4545,4555,4545,4550,139587
+20200730,1122,4550,4555,4550,4555,14700
+20200730,1123,4555,4560,4550,4555,302188
+20200730,1124,4555,4560,4555,4555,82540
+20200730,1125,4555,4555,4545,4545,265177
+20200730,1126,4550,4550,4545,4545,51162
+20200730,1127,4545,4545,4540,4545,615932
+20200730,1128,4540,4545,4535,4540,106203
+20200730,1129,4540,4540,4535,4540,92660
+20200730,1130,4540,4540,4535,4540,153909
+20200730,1131,4540,4540,4530,4535,561510
+20200730,1132,4535,4540,4535,4535,131110
+20200730,1133,4540,4540,4530,4535,354071
+20200730,1134,4535,4540,4530,4535,59893
+20200730,1135,4540,4545,4535,4540,248774
+20200730,1136,4540,4545,4540,4540,99169
+20200730,1137,4545,4545,4535,4540,143882
+20200730,1138,4540,4540,4535,4535,16499
+20200730,1139,4540,4540,4535,4540,69719
+20200730,1140,4540,4540,4535,4535,27962
+20200730,1141,4540,4545,4535,4545,137519
+20200730,1142,4540,4540,4535,4540,43537
+20200730,1143,4540,4545,4535,4540,28902
+20200730,1144,4540,4540,4535,4540,6900
+20200730,1145,4540,4545,4535,4545,123768
+20200730,1146,4545,4545,4535,4540,79383
+20200730,1147,4540,4545,4535,4540,194511
+20200730,1148,4535,4545,4535,4535,57689
+20200730,1149,4540,4540,4530,4535,458042
+20200730,1150,4535,4535,4530,4530,48005
+20200730,1151,4530,4535,4530,4535,35390
+20200730,1152,4535,4540,4530,4535,170302
+20200730,1153,4535,4535,4530,4530,26023
+20200730,1154,4535,4535,4530,4530,58206
+20200730,1155,4535,4535,4530,4535,39022
+20200730,1156,4535,4540,4535,4540,310474
+20200730,1157,4540,4545,4535,4545,126895
+20200730,1158,4540,4545,4540,4545,21853
+20200730,1159,4545,4545,4540,4540,172958
+20200730,1200,4540,4545,4540,4540,41746
+20200730,1201,4540,4540,4535,4540,2601
+20200730,1202,4540,4540,4535,4540,66658
+20200730,1203,4540,4540,4535,4540,43197
+20200730,1204,4540,4540,4535,4535,559365
+20200730,1205,4535,4535,4530,4530,713992
+20200730,1206,4535,4535,4530,4535,50533
+20200730,1207,4535,4535,4530,4535,24108
+20200730,1208,4535,4535,4530,4535,7322
+20200730,1209,4535,4535,4530,4530,79585
+20200730,1210,4530,4535,4525,4530,184261
+20200730,1211,4525,4530,4525,4530,13486
+20200730,1212,4530,4530,4525,4530,33339
+20200730,1213,4530,4535,4525,4530,224076
+20200730,1214,4535,4535,4525,4530,132140
+20200730,1215,4530,4535,4525,4530,37604
+20200730,1216,4530,4535,4525,4530,158693
+20200730,1217,4530,4535,4530,4530,28164
+20200730,1218,4530,4535,4530,4530,115244
+20200730,1219,4530,4535,4520,4525,320091
+20200730,1220,4520,4525,4520,4525,46043
+20200730,1221,4525,4525,4520,4525,51454
+20200730,1222,4525,4530,4520,4525,237329
+20200730,1223,4530,4530,4525,4525,67476
+20200730,1224,4525,4525,4520,4525,7781
+20200730,1225,4525,4525,4520,4525,34636
+20200730,1226,4520,4525,4520,4525,10922
+20200730,1227,4525,4530,4520,4525,410701
+20200730,1228,4525,4535,4525,4530,187341
+20200730,1229,4535,4535,4525,4530,48133
+20200730,1230,4535,4535,4530,4535,30822
+20200730,1231,4530,4540,4530,4535,307719
+20200730,1232,4535,4540,4535,4540,208644
+20200730,1233,4540,4545,4535,4540,474615
+20200730,1234,4540,4545,4540,4540,132265
+20200730,1235,4545,4545,4535,4540,161628
+20200730,1236,4540,4540,4535,4540,105761
+20200730,1237,4540,4540,4535,4535,130358
+20200730,1238,4535,4540,4535,4540,63027
+20200730,1239,4535,4540,4535,4535,9832
+20200730,1240,4535,4540,4530,4535,124025
+20200730,1241,4535,4540,4535,4540,74601
+20200730,1242,4535,4540,4535,4535,32694
+20200730,1243,4535,4535,4530,4535,28984
+20200730,1244,4535,4535,4530,4530,435052
+20200730,1245,4530,4535,4530,4530,53337
+20200730,1246,4530,4535,4530,4535,70315
+20200730,1247,4535,4540,4530,4535,313343
+20200730,1248,4535,4535,4530,4535,19195
+20200730,1249,4535,4535,4530,4530,18727
+20200730,1250,4535,4535,4530,4530,53012
+20200730,1251,4530,4535,4530,4530,160313
+20200730,1252,4525,4530,4525,4530,124160
+20200730,1253,4530,4535,4530,4530,94141
+20200730,1254,4530,4535,4530,4535,26377
+20200730,1255,4530,4535,4525,4530,184655
+20200730,1256,4530,4530,4525,4530,17436
+20200730,1257,4530,4530,4525,4525,895975
+20200730,1258,4525,4530,4525,4530,32499
+20200730,1259,4530,4530,4525,4530,140557
+20200730,1300,4530,4535,4525,4530,51613
+20200730,1301,4530,4535,4525,4530,53114
+20200730,1302,4530,4535,4525,4530,14066
+20200730,1303,4530,4535,4525,4535,132559
+20200730,1304,4535,4535,4530,4535,180624
+20200730,1305,4535,4535,4530,4535,85901
+20200730,1306,4535,4535,4525,4535,222642
+20200730,1307,4535,4535,4525,4530,58905
+20200730,1308,4530,4530,4525,4530,333712
+20200730,1309,4530,4530,4525,4530,322147
+20200730,1310,4530,4530,4525,4530,7836
+20200730,1311,4530,4530,4530,4530,14535
+20200730,1312,4530,4530,4525,4530,23883
+20200730,1313,4530,4535,4530,4530,363904
+20200730,1314,4535,4535,4530,4535,34226
+20200730,1315,4535,4540,4530,4535,504442
+20200730,1316,4540,4545,4535,4545,873319
+20200730,1317,4545,4545,4540,4545,65970
+20200730,1318,4545,4550,4540,4545,615503
+20200730,1319,4545,4550,4540,4545,172679
+20200730,1320,4540,4545,4540,4545,118414
+20200730,1321,4545,4550,4540,4545,114397
+20200730,1322,4545,4545,4540,4545,15657
+20200730,1323,4545,4545,4535,4540,519795
+20200730,1324,4540,4545,4535,4540,76733
+20200730,1325,4540,4545,4540,4540,238025
+20200730,1326,4540,4545,4535,4535,17884
+20200730,1327,4535,4545,4535,4545,67624
+20200730,1328,4545,4545,4540,4540,36129
+20200730,1329,4535,4540,4535,4535,24063
+20200730,1330,4540,4540,4535,4540,20138
+20200730,1331,4540,4540,4535,4540,66349
+20200730,1332,4540,4540,4535,4540,43509
+20200730,1333,4535,4540,4535,4540,10101
+20200730,1334,4535,4540,4535,4535,434650
+20200730,1335,4530,4535,4530,4535,75874
+20200730,1336,4535,4535,4530,4530,1687
+20200730,1337,4530,4535,4530,4530,21198
+20200730,1338,4530,4535,4530,4535,86210
+20200730,1339,4535,4535,4530,4535,298173
+20200730,1340,4530,4530,4525,4530,104530
+20200730,1341,4530,4535,4525,4530,99268
+20200730,1342,4530,4530,4525,4525,601956
+20200730,1343,4530,4530,4525,4525,202574
+20200730,1344,4525,4530,4520,4530,333349
+20200730,1345,4530,4530,4525,4530,64779
+20200730,1346,4530,4530,4525,4525,159092
+20200730,1347,4525,4530,4525,4525,72784
+20200730,1348,4525,4530,4520,4530,159566
+20200730,1349,4530,4530,4525,4530,5603
+20200730,1350,4530,4530,4520,4530,300807
+20200730,1351,4525,4525,4520,4525,25844
+20200730,1352,4525,4525,4520,4525,12239
+20200730,1353,4525,4525,4520,4525,53671
+20200730,1354,4520,4525,4520,4525,16718
+20200730,1355,4520,4525,4520,4525,11111
+20200730,1356,4525,4530,4520,4525,399418
+20200730,1357,4525,4530,4520,4525,136908
+20200730,1358,4530,4530,4525,4530,15828
+20200730,1359,4530,4530,4525,4525,233960
+20200730,1400,4530,4530,4525,4525,8207
+20200730,1401,4530,4535,4525,4530,505427
+20200730,1402,4530,4530,4525,4525,19251
+20200730,1403,4525,4530,4525,4525,196569
+20200730,1404,4530,4530,4525,4525,340393
+20200730,1405,4525,4530,4525,4530,26192
+20200730,1406,4530,4530,4525,4525,273509
+20200730,1407,4525,4530,4525,4530,89767
+20200730,1408,4530,4530,4525,4530,12304
+20200730,1409,4530,4530,4525,4530,9997
+20200730,1410,4530,4530,4525,4530,33502
+20200730,1411,4530,4535,4525,4535,524964
+20200730,1412,4535,4535,4530,4535,470723
+20200730,1413,4535,4535,4530,4530,21828
+20200730,1414,4535,4535,4530,4530,17763
+20200730,1415,4530,4535,4525,4525,145322
+20200730,1416,4525,4535,4525,4535,187611
+20200730,1417,4535,4535,4525,4530,59325
+20200730,1418,4530,4530,4525,4525,9993
+20200730,1419,4530,4530,4525,4530,6579
+20200730,1420,4525,4535,4525,4535,173059
+20200730,1421,4535,4535,4530,4535,115949
+20200730,1422,4535,4535,4530,4535,232105
+20200730,1423,4535,4535,4530,4535,15586
+20200730,1424,4535,4535,4530,4535,2300
+20200730,1425,4535,4535,4530,4530,139632
+20200730,1426,4535,4535,4525,4530,249222
+20200730,1427,4530,4535,4530,4535,36696
+20200730,1428,4535,4535,4530,4530,10918
+20200730,1429,4535,4540,4530,4535,742977
+20200730,1430,4535,4540,4535,4540,121893
+20200730,1431,4535,4540,4530,4535,218423
+20200730,1432,4535,4540,4535,4540,221007
+20200730,1433,4540,4545,4535,4545,411706
+20200730,1434,4545,4545,4535,4540,262346
+20200730,1435,4535,4540,4535,4540,72342
+20200730,1436,4540,4545,4540,4545,154005
+20200730,1437,4545,4550,4540,4545,618837
+20200730,1438,4545,4545,4535,4535,257421
+20200730,1439,4535,4540,4530,4530,380566
+20200730,1440,4535,4540,4530,4535,132577
+20200730,1441,4535,4540,4530,4535,80653
+20200730,1442,4530,4540,4530,4540,48902
+20200730,1443,4540,4540,4535,4535,62528
+20200730,1444,4540,4540,4535,4535,21117
+20200730,1445,4535,4540,4535,4535,39931
+20200730,1446,4540,4545,4535,4540,293292
+20200730,1447,4540,4545,4540,4540,71990
+20200730,1448,4545,4550,4540,4545,379515
+20200730,1449,4545,4550,4540,4545,194309
+20200730,1450,4550,4550,4540,4545,115284
+20200730,1451,4540,4545,4540,4540,313971
+20200730,1452,4545,4545,4540,4540,38020
+20200730,1453,4540,4545,4535,4540,172839
+20200730,1454,4535,4540,4535,4540,15674
+20200730,1455,4535,4540,4530,4535,323136
+20200730,1456,4535,4535,4530,4535,18672
+20200730,1457,4535,4535,4530,4530,148221
+20200730,1458,4530,4535,4525,4530,584580
+20200730,1459,4530,4535,4525,4530,95340
+20200730,1500,4530,4530,4525,4530,172348
+20200730,1501,4530,4535,4525,4535,78616
+20200730,1502,4535,4535,4530,4530,133967
+20200730,1503,4525,4535,4525,4530,243223
+20200730,1504,4530,4540,4530,4540,178935
+20200730,1505,4540,4540,4535,4535,25928
+20200730,1506,4540,4540,4535,4540,50491
+20200730,1507,4535,4540,4535,4535,72384
+20200730,1508,4540,4540,4530,4535,185605
+20200730,1509,4535,4540,4535,4540,69908
+20200730,1510,4535,4540,4535,4540,11395
+20200730,1511,4540,4545,4535,4540,826404
+20200730,1512,4540,4545,4535,4540,41154
+20200730,1513,4540,4545,4535,4545,151856
+20200730,1514,4540,4550,4540,4545,513936
+20200730,1515,4550,4550,4545,4550,250779
+20200730,1516,4550,4550,4545,4550,410272
+20200730,1517,4545,4550,4540,4550,142726
+20200730,1518,4545,4550,4545,4545,196405
+20200730,1519,4545,4550,4540,4545,276707
+20200730,1520,4550,4550,4545,4550,165750
+20200730,1530,4555,4555,4555,4555,1582258