init

resources/hts/252670_20210528.csv

@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20210528,0901,1985,1990,1980,1990,4632776
+20210528,0902,1985,1995,1985,1990,4838326
+20210528,0903,1990,1995,1985,1990,2747750
+20210528,0904,1990,1995,1985,1995,1824794
+20210528,0905,1990,1995,1990,1995,103675
+20210528,0906,1995,1995,1990,1995,125286
+20210528,0907,1990,2000,1990,2000,1826845
+20210528,0908,2000,2000,1990,1995,1743888
+20210528,0909,2000,2000,1990,2000,206676
+20210528,0910,1995,2000,1990,2000,725367
+20210528,0911,1995,2000,1990,1995,501435
+20210528,0912,1995,1995,1990,1990,83617
+20210528,0913,1995,1995,1985,1985,4672773
+20210528,0914,1985,1990,1980,1985,3183015
+20210528,0915,1985,1985,1980,1985,426326
+20210528,0916,1980,1985,1980,1980,8232186
+20210528,0917,1985,1985,1980,1985,103737
+20210528,0918,1985,1990,1980,1980,3924220
+20210528,0919,1985,1985,1975,1980,2614985
+20210528,0920,1985,1985,1980,1980,60745
+20210528,0921,1980,1985,1975,1980,1213582
+20210528,0922,1980,1985,1975,1975,1728962
+20210528,0923,1980,1980,1975,1975,638345
+20210528,0924,1980,1985,1975,1985,1848599
+20210528,0925,1980,1990,1980,1990,2501581
+20210528,0926,1985,1990,1980,1985,664942
+20210528,0927,1985,1985,1980,1985,298985
+20210528,0928,1985,1990,1980,1990,431027
+20210528,0929,1990,1990,1985,1990,80926
+20210528,0930,1990,1990,1985,1985,14602
+20210528,0931,1990,1990,1985,1990,38925
+20210528,0932,1985,1990,1980,1985,1032610
+20210528,0933,1980,1985,1980,1985,300587
+20210528,0934,1985,1985,1980,1980,27393
+20210528,0935,1980,1985,1980,1985,873646
+20210528,0936,1985,1990,1980,1985,76461
+20210528,0937,1990,1995,1985,1995,2340256
+20210528,0938,1990,1995,1985,1985,407232
+20210528,0939,1990,1995,1985,1990,364960
+20210528,0940,1985,1990,1985,1990,147622
+20210528,0941,1985,1990,1985,1985,32575
+20210528,0942,1990,1990,1985,1985,15158
+20210528,0943,1985,1990,1985,1985,1453748
+20210528,0944,1985,1990,1980,1980,295553
+20210528,0945,1985,1985,1980,1985,82986
+20210528,0946,1985,1985,1980,1980,112893
+20210528,0947,1980,1985,1980,1985,1658099
+20210528,0948,1980,1985,1980,1980,51577
+20210528,0949,1980,1985,1980,1985,452651
+20210528,0950,1985,1985,1980,1980,335881
+20210528,0951,1985,1985,1975,1980,3000432
+20210528,0952,1980,1980,1975,1980,427100
+20210528,0953,1975,1980,1975,1980,370262
+20210528,0954,1980,1985,1980,1980,652508
+20210528,0955,1985,1990,1980,1985,1554160
+20210528,0956,1990,1990,1980,1985,202458
+20210528,0957,1980,1990,1980,1985,421171
+20210528,0958,1985,1985,1980,1980,8149
+20210528,0959,1980,1985,1975,1980,2952838
+20210528,1000,1980,1985,1980,1985,17194
+20210528,1001,1985,1985,1975,1980,446227
+20210528,1002,1980,1985,1975,1980,1074639
+20210528,1003,1985,1985,1975,1980,235783
+20210528,1004,1980,1985,1975,1980,495101
+20210528,1005,1985,1985,1980,1980,22841
+20210528,1006,1980,1985,1980,1985,5822
+20210528,1007,1980,1985,1980,1985,1872
+20210528,1008,1980,1985,1980,1985,49263
+20210528,1009,1980,1985,1980,1980,12929
+20210528,1010,1985,1985,1980,1985,14644
+20210528,1011,1985,1990,1980,1990,1958059
+20210528,1012,1990,1990,1985,1985,36170
+20210528,1013,1985,1990,1985,1990,43541
+20210528,1014,1990,1990,1985,1990,37536
+20210528,1015,1990,1990,1985,1990,33254
+20210528,1016,1985,1990,1985,1990,186470
+20210528,1017,1985,1990,1985,1985,24442
+20210528,1018,1985,1990,1985,1985,18184
+20210528,1019,1990,1990,1985,1990,118486
+20210528,1020,1990,1990,1985,1985,357442
+20210528,1021,1990,1995,1985,1990,3387240
+20210528,1022,1995,1995,1990,1990,48839
+20210528,1023,1995,1995,1990,1990,114792
+20210528,1024,1990,1995,1990,1990,52441
+20210528,1025,1995,1995,1990,1995,19645
+20210528,1026,1995,1995,1990,1990,22437
+20210528,1027,1995,1995,1990,1995,36773
+20210528,1028,1995,1995,1990,1995,2523236
+20210528,1029,1995,1995,1990,1995,47233
+20210528,1030,1990,1995,1990,1990,17079
+20210528,1031,1995,1995,1990,1995,31034
+20210528,1032,1995,1995,1990,1995,35166
+20210528,1033,1990,1995,1985,1985,1589054
+20210528,1034,1990,1990,1985,1985,813260
+20210528,1035,1990,1995,1985,1990,179989
+20210528,1036,1995,1995,1985,1990,266594
+20210528,1037,1990,1995,1990,1995,1243506
+20210528,1038,1995,1995,1985,1990,971436
+20210528,1039,1990,1990,1985,1990,33089
+20210528,1040,1990,1990,1985,1990,4705
+20210528,1041,1985,1990,1985,1990,31658
+20210528,1042,1985,1990,1985,1990,23968
+20210528,1043,1985,1990,1985,1990,21847
+20210528,1044,1990,1990,1980,1985,2295470
+20210528,1045,1985,1985,1980,1985,44805
+20210528,1046,1980,1985,1980,1985,6906
+20210528,1047,1985,1985,1975,1980,7028531
+20210528,1048,1975,1985,1975,1980,1681381
+20210528,1049,1975,1980,1975,1980,1340195
+20210528,1050,1980,1985,1980,1980,837547
+20210528,1051,1980,1985,1975,1980,1339238
+20210528,1052,1980,1980,1975,1980,343229
+20210528,1053,1980,1980,1975,1980,131406
+20210528,1054,1975,1980,1975,1980,231533
+20210528,1055,1980,1985,1975,1980,1127935
+20210528,1056,1975,1985,1975,1985,387076
+20210528,1057,1980,1985,1980,1980,22584
+20210528,1058,1985,1985,1980,1980,1298
+20210528,1059,1985,1985,1980,1985,12943
+20210528,1100,1985,1985,1980,1980,609954
+20210528,1101,1980,1985,1975,1980,951508
+20210528,1102,1980,1980,1975,1980,50727
+20210528,1103,1980,1980,1975,1975,142157
+20210528,1104,1980,1980,1975,1980,57952
+20210528,1105,1980,1980,1975,1980,15478
+20210528,1106,1975,1980,1975,1975,3592940
+20210528,1107,1975,1980,1970,1975,6536767
+20210528,1108,1975,1975,1970,1975,1438621
+20210528,1109,1975,1975,1970,1975,123380
+20210528,1110,1975,1975,1970,1975,194446
+20210528,1111,1975,1975,1970,1975,273274
+20210528,1112,1975,1980,1970,1980,1225175
+20210528,1113,1975,1980,1970,1975,627095
+20210528,1114,1975,1975,1970,1975,70607
+20210528,1115,1975,1975,1970,1975,172022
+20210528,1116,1975,1980,1970,1975,656833
+20210528,1117,1970,1975,1970,1975,196497
+20210528,1118,1975,1975,1970,1970,108914
+20210528,1119,1975,1975,1970,1975,75924
+20210528,1120,1975,1975,1970,1975,284295
+20210528,1121,1975,1975,1970,1975,2566274
+20210528,1122,1975,1975,1970,1975,220408
+20210528,1123,1975,1975,1970,1975,145565
+20210528,1124,1975,1975,1970,1975,33171
+20210528,1125,1975,1975,1970,1970,76534
+20210528,1126,1975,1980,1970,1975,786648
+20210528,1127,1975,1980,1970,1980,374953
+20210528,1128,1980,1980,1975,1975,25698
+20210528,1129,1975,1980,1975,1980,88899
+20210528,1130,1980,1980,1975,1980,15740
+20210528,1131,1980,1980,1975,1980,2440
+20210528,1132,1975,1980,1975,1980,26104
+20210528,1133,1975,1980,1970,1980,1595554
+20210528,1134,1975,1980,1970,1970,2517718
+20210528,1135,1975,1975,1970,1975,50462
+20210528,1136,1970,1980,1970,1975,1287866
+20210528,1137,1980,1980,1970,1980,543895
+20210528,1138,1975,1980,1975,1975,451038
+20210528,1139,1975,1975,1970,1975,353191
+20210528,1140,1975,1975,1970,1975,16679
+20210528,1141,1975,1975,1970,1970,48128
+20210528,1142,1975,1975,1970,1975,25110
+20210528,1143,1975,1975,1970,1975,337508
+20210528,1144,1975,1975,1970,1975,60635
+20210528,1145,1975,1975,1970,1975,37684
+20210528,1146,1975,1975,1970,1970,53559
+20210528,1147,1975,1975,1970,1975,124866
+20210528,1148,1975,1975,1970,1975,69272
+20210528,1149,1970,1975,1970,1975,57309
+20210528,1150,1975,1975,1970,1975,38353
+20210528,1151,1970,1975,1970,1975,263611
+20210528,1152,1975,1980,1970,1975,90356
+20210528,1153,1980,1980,1975,1980,264913
+20210528,1154,1980,1980,1975,1975,4398
+20210528,1155,1980,1980,1975,1975,10795
+20210528,1156,1980,1980,1975,1980,7186
+20210528,1157,1980,1980,1975,1980,6261
+20210528,1158,1980,1980,1975,1980,14500
+20210528,1159,1980,1980,1970,1975,996586
+20210528,1200,1975,1980,1970,1975,129310
+20210528,1201,1970,1975,1970,1975,83908
+20210528,1202,1975,1975,1970,1975,106699
+20210528,1203,1975,1975,1970,1975,42446
+20210528,1204,1975,1975,1970,1975,31422
+20210528,1205,1975,1975,1970,1975,44251
+20210528,1206,1975,1975,1970,1975,83895
+20210528,1207,1975,1975,1970,1975,305429
+20210528,1208,1975,1975,1970,1975,29644
+20210528,1209,1975,1975,1970,1975,15051
+20210528,1210,1975,1975,1970,1975,37188
+20210528,1211,1975,1975,1970,1975,649289
+20210528,1212,1975,1980,1970,1980,282543
+20210528,1213,1975,1980,1970,1970,188480
+20210528,1214,1975,1980,1970,1980,103058
+20210528,1215,1980,1980,1975,1975,651694
+20210528,1216,1975,1980,1975,1980,4704
+20210528,1217,1980,1980,1975,1975,639189
+20210528,1218,1980,1980,1970,1975,173522
+20210528,1219,1975,1975,1970,1970,44677
+20210528,1220,1975,1975,1970,1970,17694
+20210528,1221,1970,1975,1970,1975,21710
+20210528,1222,1975,1975,1970,1975,40569
+20210528,1223,1975,1975,1970,1975,12080
+20210528,1224,1975,1975,1970,1975,43756
+20210528,1225,1975,1975,1970,1975,71043
+20210528,1226,1975,1975,1970,1975,94281
+20210528,1227,1975,1975,1970,1970,64895
+20210528,1228,1975,1975,1970,1975,29727
+20210528,1229,1975,1975,1970,1970,44892
+20210528,1230,1970,1975,1970,1975,25838
+20210528,1231,1975,1975,1970,1975,13736
+20210528,1232,1975,1975,1970,1970,60194
+20210528,1233,1970,1975,1970,1975,9365
+20210528,1234,1975,1975,1970,1970,1717881
+20210528,1235,1970,1975,1970,1970,4325065
+20210528,1236,1970,1975,1965,1970,5154720
+20210528,1237,1975,1975,1970,1970,557527
+20210528,1238,1970,1975,1965,1970,356640
+20210528,1239,1970,1975,1965,1970,2693666
+20210528,1240,1970,1970,1965,1970,119547
+20210528,1241,1970,1975,1965,1970,802771
+20210528,1242,1970,1975,1965,1975,561804
+20210528,1243,1975,1975,1970,1970,23470
+20210528,1244,1970,1975,1970,1975,21768
+20210528,1245,1975,1975,1970,1975,11646
+20210528,1246,1975,1975,1970,1975,9122
+20210528,1247,1970,1975,1965,1970,1101465
+20210528,1248,1970,1970,1965,1970,86247
+20210528,1249,1970,1970,1965,1970,155138
+20210528,1250,1970,1970,1965,1970,48394
+20210528,1251,1970,1970,1965,1965,19764
+20210528,1252,1970,1970,1965,1965,31333
+20210528,1253,1965,1970,1965,1965,365589
+20210528,1254,1970,1970,1965,1970,102585
+20210528,1255,1970,1970,1965,1970,45206
+20210528,1256,1970,1970,1965,1970,416200
+20210528,1257,1970,1970,1965,1970,54866
+20210528,1258,1970,1970,1965,1970,1101512
+20210528,1259,1970,1970,1965,1970,28369
+20210528,1300,1970,1970,1965,1965,24641
+20210528,1301,1970,1970,1965,1970,26134
+20210528,1302,1970,1970,1965,1970,2890112
+20210528,1303,1970,1970,1965,1970,102685
+20210528,1304,1970,1970,1965,1970,48652
+20210528,1305,1970,1970,1965,1970,49884
+20210528,1306,1965,1970,1965,1965,68020
+20210528,1307,1965,1970,1965,1970,37530
+20210528,1308,1970,1970,1965,1970,14744
+20210528,1309,1970,1970,1965,1970,33896
+20210528,1310,1970,1970,1965,1970,48619
+20210528,1311,1965,1970,1965,1970,19799
+20210528,1312,1970,1970,1965,1970,22333
+20210528,1313,1970,1970,1965,1970,122789
+20210528,1314,1970,1970,1965,1965,59749
+20210528,1315,1970,1970,1965,1970,264950
+20210528,1316,1970,1970,1965,1970,97654
+20210528,1317,1965,1970,1965,1970,512268
+20210528,1318,1970,1970,1965,1970,112713
+20210528,1319,1970,1970,1965,1970,65434
+20210528,1320,1970,1970,1965,1970,9729
+20210528,1321,1970,1970,1965,1965,86707
+20210528,1322,1965,1970,1965,1970,41723
+20210528,1323,1965,1970,1965,1965,80525
+20210528,1324,1970,1970,1965,1970,62640
+20210528,1325,1970,1970,1965,1970,108183
+20210528,1326,1970,1970,1965,1965,15065
+20210528,1327,1965,1970,1965,1965,4441
+20210528,1328,1970,1970,1965,1970,7382
+20210528,1329,1970,1970,1965,1965,44405
+20210528,1330,1970,1970,1965,1970,30347
+20210528,1331,1970,1970,1965,1965,901296
+20210528,1332,1965,1970,1965,1965,361235
+20210528,1333,1970,1970,1965,1965,29837
+20210528,1334,1970,1970,1960,1960,4330356
+20210528,1335,1965,1965,1960,1965,81874
+20210528,1336,1965,1965,1960,1965,886532
+20210528,1337,1965,1970,1960,1965,2286801
+20210528,1338,1965,1970,1960,1965,734986
+20210528,1339,1965,1965,1960,1965,74341
+20210528,1340,1965,1970,1960,1970,1436176
+20210528,1341,1970,1970,1960,1965,523575
+20210528,1342,1965,1970,1960,1965,420852
+20210528,1343,1965,1965,1960,1965,61046
+20210528,1344,1965,1965,1960,1965,46012
+20210528,1345,1965,1965,1960,1965,428965
+20210528,1346,1965,1970,1960,1970,284479
+20210528,1347,1965,1970,1965,1965,479734
+20210528,1348,1965,1965,1960,1965,305857
+20210528,1349,1965,1965,1960,1965,178258
+20210528,1350,1965,1965,1960,1965,970988
+20210528,1351,1965,1970,1965,1970,9501
+20210528,1352,1965,1970,1965,1970,5003
+20210528,1353,1965,1970,1960,1965,651179
+20210528,1354,1965,1965,1960,1965,236322
+20210528,1355,1965,1965,1960,1960,32458
+20210528,1356,1965,1965,1960,1965,401740
+20210528,1357,1965,1970,1960,1965,717863
+20210528,1358,1970,1970,1960,1965,259643
+20210528,1359,1965,1965,1960,1965,167823
+20210528,1400,1965,1970,1960,1965,294790
+20210528,1401,1970,1970,1965,1965,167829
+20210528,1402,1965,1970,1965,1970,317308
+20210528,1403,1970,1970,1965,1970,5307
+20210528,1404,1970,1970,1965,1970,38112
+20210528,1405,1970,1970,1965,1970,6122
+20210528,1406,1970,1970,1965,1970,32940
+20210528,1407,1970,1970,1965,1970,5849
+20210528,1408,1965,1970,1965,1970,14713
+20210528,1409,1970,1970,1960,1965,2985374
+20210528,1410,1965,1970,1960,1965,1480570
+20210528,1411,1965,1965,1960,1965,79176
+20210528,1412,1965,1965,1960,1965,42553
+20210528,1413,1965,1965,1960,1965,45797
+20210528,1414,1965,1965,1960,1965,47739
+20210528,1415,1965,1965,1960,1965,186319
+20210528,1416,1965,1965,1960,1965,39291
+20210528,1417,1960,1965,1960,1965,111020
+20210528,1418,1965,1965,1960,1965,149188
+20210528,1419,1965,1970,1960,1965,2663869
+20210528,1420,1965,1965,1960,1965,285783
+20210528,1421,1965,1965,1960,1965,55557
+20210528,1422,1965,1965,1960,1965,430355
+20210528,1423,1960,1965,1960,1960,25957
+20210528,1424,1965,1965,1960,1965,88732
+20210528,1425,1965,1965,1960,1965,60943
+20210528,1426,1965,1965,1960,1965,43488
+20210528,1427,1960,1965,1960,1965,8735
+20210528,1428,1960,1965,1960,1965,98916
+20210528,1429,1965,1965,1960,1965,71744
+20210528,1430,1965,1965,1960,1965,33618
+20210528,1431,1965,1965,1960,1965,144524
+20210528,1432,1960,1965,1960,1965,67830
+20210528,1433,1965,1965,1960,1965,58429
+20210528,1434,1965,1965,1960,1960,55982
+20210528,1435,1965,1965,1960,1965,89399
+20210528,1436,1965,1965,1960,1965,54913
+20210528,1437,1965,1965,1960,1965,69837
+20210528,1438,1965,1965,1960,1965,470183
+20210528,1439,1965,1965,1960,1965,39229
+20210528,1440,1965,1965,1960,1965,23738
+20210528,1441,1965,1965,1960,1965,38678
+20210528,1442,1960,1965,1960,1965,27698
+20210528,1443,1965,1965,1960,1965,81014
+20210528,1444,1960,1965,1960,1965,33189
+20210528,1445,1965,1965,1960,1965,58487
+20210528,1446,1965,1965,1960,1965,30015
+20210528,1447,1965,1965,1960,1965,72658
+20210528,1448,1965,1965,1960,1965,148939
+20210528,1449,1965,1965,1960,1965,337124
+20210528,1450,1965,1965,1960,1965,114191
+20210528,1451,1960,1965,1960,1965,194417
+20210528,1452,1965,1965,1960,1965,1907151
+20210528,1453,1970,1970,1965,1970,20325
+20210528,1454,1970,1970,1965,1965,9838
+20210528,1455,1970,1970,1965,1965,11891
+20210528,1456,1965,1970,1960,1965,1405692
+20210528,1457,1965,1965,1960,1965,407979
+20210528,1458,1965,1965,1960,1965,276494
+20210528,1459,1965,1965,1960,1965,114425
+20210528,1500,1965,1965,1960,1965,142560
+20210528,1501,1965,1970,1960,1965,228623
+20210528,1502,1970,1970,1960,1970,495213
+20210528,1503,1965,1970,1965,1970,106022
+20210528,1504,1970,1970,1965,1965,6061
+20210528,1505,1970,1970,1965,1970,116756
+20210528,1506,1970,1970,1965,1970,10251
+20210528,1507,1965,1970,1965,1970,187422
+20210528,1508,1970,1970,1965,1965,35053
+20210528,1509,1970,1970,1965,1970,8804
+20210528,1510,1970,1970,1965,1965,88060
+20210528,1511,1970,1970,1965,1970,74268
+20210528,1512,1970,1970,1965,1970,10203
+20210528,1513,1970,1975,1965,1970,4104960
+20210528,1514,1975,1975,1970,1970,90866
+20210528,1515,1970,1975,1970,1970,246860
+20210528,1516,1970,1975,1965,1970,804291
+20210528,1517,1970,1975,1965,1970,464015
+20210528,1518,1970,1975,1970,1970,88032
+20210528,1519,1975,1975,1970,1975,128536
+20210528,1520,1975,1975,1970,1975,196464
+20210528,1530,1975,1975,1975,1975,3209534