init

resources/hts/252670_20210706.csv

@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20210706,0901,1850,1855,1845,1850,2093269
+20210706,0902,1850,1855,1845,1850,1749696
+20210706,0903,1850,1855,1850,1855,1152108
+20210706,0904,1850,1855,1845,1850,193039
+20210706,0905,1850,1850,1845,1850,2573705
+20210706,0906,1850,1855,1845,1850,974384
+20210706,0907,1850,1850,1845,1850,65371
+20210706,0908,1850,1850,1845,1850,112503
+20210706,0909,1850,1850,1845,1850,163170
+20210706,0910,1850,1850,1845,1850,114913
+20210706,0911,1845,1850,1845,1850,146080
+20210706,0912,1850,1850,1845,1850,161601
+20210706,0913,1850,1850,1845,1850,95326
+20210706,0914,1850,1850,1845,1850,54203
+20210706,0915,1845,1850,1845,1850,190665
+20210706,0916,1850,1850,1845,1850,22578
+20210706,0917,1850,1850,1845,1850,89138
+20210706,0918,1850,1850,1845,1850,149484
+20210706,0919,1850,1855,1845,1850,2172264
+20210706,0920,1850,1855,1845,1850,2477244
+20210706,0921,1850,1855,1845,1850,1027417
+20210706,0922,1850,1850,1845,1850,94533
+20210706,0923,1845,1850,1845,1845,25135
+20210706,0924,1845,1850,1840,1845,7933075
+20210706,0925,1845,1845,1840,1845,335853
+20210706,0926,1845,1845,1840,1845,585564
+20210706,0927,1845,1845,1840,1845,87908
+20210706,0928,1840,1845,1840,1845,218243
+20210706,0929,1840,1845,1840,1845,43557
+20210706,0930,1845,1845,1840,1845,169568
+20210706,0931,1845,1845,1840,1840,122430
+20210706,0932,1845,1845,1840,1840,1602005
+20210706,0933,1840,1845,1835,1845,6852425
+20210706,0934,1840,1845,1840,1840,221540
+20210706,0935,1840,1845,1840,1845,36538
+20210706,0936,1840,1845,1840,1840,49152
+20210706,0937,1840,1845,1840,1845,404699
+20210706,0938,1845,1845,1840,1845,105380
+20210706,0939,1845,1845,1840,1840,1733387
+20210706,0940,1840,1840,1835,1840,1181804
+20210706,0941,1840,1840,1835,1840,107115
+20210706,0942,1840,1840,1835,1840,79565
+20210706,0943,1840,1840,1835,1840,134150
+20210706,0944,1840,1840,1835,1840,146677
+20210706,0945,1840,1840,1835,1840,198217
+20210706,0946,1840,1845,1835,1840,3978505
+20210706,0947,1840,1845,1835,1840,480141
+20210706,0948,1840,1840,1835,1840,258560
+20210706,0949,1840,1840,1835,1840,164206
+20210706,0950,1840,1840,1835,1840,72598
+20210706,0951,1840,1840,1835,1840,78026
+20210706,0952,1840,1840,1835,1840,122070
+20210706,0953,1840,1840,1835,1840,92102
+20210706,0954,1840,1840,1835,1840,151162
+20210706,0955,1835,1840,1835,1840,45644
+20210706,0956,1835,1840,1835,1835,182330
+20210706,0957,1840,1840,1835,1835,22137
+20210706,0958,1840,1840,1835,1840,32277
+20210706,0959,1835,1840,1835,1840,25037
+20210706,1000,1840,1840,1835,1840,39210
+20210706,1001,1840,1840,1835,1840,37204
+20210706,1002,1835,1840,1835,1835,91722
+20210706,1003,1840,1840,1835,1840,57020
+20210706,1004,1840,1840,1835,1840,74361
+20210706,1005,1840,1840,1835,1840,107476
+20210706,1006,1840,1840,1835,1840,206248
+20210706,1007,1840,1840,1835,1840,146120
+20210706,1008,1840,1840,1835,1840,174490
+20210706,1009,1840,1840,1835,1840,44272
+20210706,1010,1835,1840,1835,1840,63758
+20210706,1011,1840,1840,1835,1840,113045
+20210706,1012,1840,1840,1835,1835,85329
+20210706,1013,1840,1845,1835,1840,2113732
+20210706,1014,1840,1845,1835,1840,439129
+20210706,1015,1840,1840,1835,1840,40465
+20210706,1016,1840,1840,1835,1840,45200
+20210706,1017,1840,1840,1835,1840,31804
+20210706,1018,1840,1845,1840,1845,205427
+20210706,1019,1845,1845,1840,1840,121441
+20210706,1020,1845,1845,1840,1840,52072
+20210706,1021,1845,1845,1840,1845,15279
+20210706,1022,1840,1845,1840,1840,339348
+20210706,1023,1840,1845,1835,1840,1330296
+20210706,1024,1840,1845,1835,1840,531279
+20210706,1025,1845,1845,1840,1845,163544
+20210706,1026,1845,1845,1840,1840,1190133
+20210706,1027,1840,1845,1835,1840,197650
+20210706,1028,1840,1840,1835,1840,552843
+20210706,1029,1840,1840,1835,1840,231375
+20210706,1030,1835,1840,1835,1840,12008
+20210706,1031,1840,1840,1835,1840,211666
+20210706,1032,1840,1845,1835,1840,1205732
+20210706,1033,1840,1840,1835,1840,546338
+20210706,1034,1840,1845,1835,1840,330411
+20210706,1035,1840,1845,1835,1845,218037
+20210706,1036,1840,1845,1835,1840,689074
+20210706,1037,1840,1840,1835,1840,35870
+20210706,1038,1840,1840,1835,1840,55595
+20210706,1039,1835,1840,1835,1840,227007
+20210706,1040,1840,1845,1835,1845,345564
+20210706,1041,1845,1845,1840,1845,41140
+20210706,1042,1845,1845,1840,1845,4918
+20210706,1043,1845,1845,1840,1840,202178
+20210706,1044,1845,1845,1835,1840,592655
+20210706,1045,1840,1845,1835,1840,279555
+20210706,1046,1835,1845,1835,1840,932461
+20210706,1047,1845,1845,1835,1835,477320
+20210706,1048,1835,1840,1835,1840,10634
+20210706,1049,1840,1840,1835,1840,587494
+20210706,1050,1840,1845,1840,1845,402592
+20210706,1051,1840,1845,1835,1845,1002521
+20210706,1052,1840,1840,1835,1840,46669
+20210706,1053,1840,1840,1835,1840,10650
+20210706,1054,1840,1840,1835,1840,31836
+20210706,1055,1840,1840,1835,1840,47748
+20210706,1056,1840,1840,1835,1835,122704
+20210706,1057,1840,1840,1835,1840,105560
+20210706,1058,1840,1840,1835,1840,9125
+20210706,1059,1840,1845,1835,1845,578508
+20210706,1100,1840,1840,1835,1840,311644
+20210706,1101,1840,1845,1835,1840,253680
+20210706,1102,1835,1840,1835,1840,53740
+20210706,1103,1835,1840,1835,1840,9463
+20210706,1104,1840,1840,1835,1840,11009
+20210706,1105,1835,1840,1835,1840,11063
+20210706,1106,1840,1840,1835,1840,20184
+20210706,1107,1840,1840,1835,1840,39403
+20210706,1108,1835,1840,1835,1840,38347
+20210706,1109,1840,1840,1835,1840,9341
+20210706,1110,1835,1840,1835,1840,15719
+20210706,1111,1840,1840,1835,1835,10715
+20210706,1112,1835,1840,1835,1840,5154300
+20210706,1113,1835,1840,1835,1835,99104
+20210706,1114,1840,1840,1835,1835,3982
+20210706,1115,1840,1840,1835,1840,14784
+20210706,1116,1835,1840,1835,1835,12302
+20210706,1117,1835,1840,1835,1840,13526
+20210706,1118,1840,1840,1835,1840,8440
+20210706,1119,1835,1840,1835,1840,15573
+20210706,1120,1840,1840,1835,1840,13759
+20210706,1121,1840,1840,1835,1840,35985
+20210706,1122,1840,1840,1835,1840,39172
+20210706,1123,1840,1840,1835,1840,6500
+20210706,1124,1840,1840,1835,1840,19903
+20210706,1125,1840,1840,1840,1840,146199
+20210706,1126,1840,1840,1835,1840,63967
+20210706,1127,1840,1840,1835,1840,8094
+20210706,1128,1840,1840,1835,1835,12172
+20210706,1129,1840,1840,1835,1840,159142
+20210706,1130,1840,1840,1835,1840,29637
+20210706,1131,1840,1840,1835,1840,15843
+20210706,1132,1835,1840,1835,1840,10882
+20210706,1133,1840,1840,1835,1840,12975
+20210706,1134,1840,1840,1835,1840,238849
+20210706,1135,1840,1840,1835,1840,551041
+20210706,1136,1840,1840,1835,1840,235008
+20210706,1137,1840,1840,1835,1840,496675
+20210706,1138,1840,1845,1840,1840,1187438
+20210706,1139,1845,1845,1840,1845,192798
+20210706,1140,1845,1845,1840,1845,16388
+20210706,1141,1845,1845,1840,1845,33092
+20210706,1142,1845,1845,1840,1845,5597
+20210706,1143,1840,1845,1840,1845,771
+20210706,1144,1845,1845,1840,1845,708435
+20210706,1145,1845,1850,1840,1845,3260657
+20210706,1146,1850,1850,1840,1845,1154502
+20210706,1147,1845,1845,1840,1840,21389
+20210706,1148,1845,1845,1840,1845,16378
+20210706,1149,1845,1845,1840,1845,2050
+20210706,1150,1845,1845,1840,1845,5193
+20210706,1151,1845,1845,1840,1845,10099
+20210706,1152,1840,1845,1840,1840,2905
+20210706,1153,1845,1845,1840,1840,36962
+20210706,1154,1845,1845,1840,1845,67179
+20210706,1155,1845,1845,1840,1845,90
+20210706,1156,1845,1845,1840,1845,19392
+20210706,1157,1845,1845,1840,1840,648
+20210706,1158,1845,1845,1840,1845,7723
+20210706,1159,1845,1845,1840,1845,23798
+20210706,1200,1845,1845,1840,1840,8751
+20210706,1201,1845,1845,1840,1845,30631
+20210706,1202,1845,1845,1840,1845,2566
+20210706,1203,1845,1845,1840,1840,28610
+20210706,1204,1845,1845,1840,1840,1011
+20210706,1205,1845,1850,1840,1850,1454668
+20210706,1206,1845,1850,1840,1845,457965
+20210706,1207,1845,1845,1840,1840,75032
+20210706,1208,1845,1845,1840,1845,1084
+20210706,1209,1845,1845,1840,1845,3105
+20210706,1210,1845,1845,1840,1840,5318
+20210706,1211,1845,1845,1840,1840,7455
+20210706,1212,1845,1845,1840,1845,3617
+20210706,1213,1845,1845,1840,1845,10821
+20210706,1214,1840,1845,1840,1840,15538
+20210706,1215,1845,1845,1840,1845,23731
+20210706,1216,1845,1845,1840,1840,3141
+20210706,1217,1845,1845,1840,1845,2674
+20210706,1218,1840,1845,1840,1845,3832
+20210706,1219,1845,1845,1845,1845,2070
+20210706,1220,1840,1845,1840,1845,17426
+20210706,1221,1845,1845,1840,1840,31289
+20210706,1222,1845,1845,1840,1845,398173
+20210706,1223,1845,1850,1840,1850,233880
+20210706,1224,1845,1845,1840,1845,114360
+20210706,1225,1845,1845,1840,1845,19151
+20210706,1226,1845,1845,1840,1840,8964
+20210706,1227,1845,1845,1840,1840,449
+20210706,1228,1845,1845,1840,1845,17360
+20210706,1229,1840,1845,1840,1845,5569
+20210706,1230,1845,1845,1840,1845,1044
+20210706,1231,1845,1845,1840,1845,491
+20210706,1232,1840,1845,1840,1845,646910
+20210706,1233,1845,1845,1840,1845,22098
+20210706,1234,1845,1845,1840,1845,8796
+20210706,1235,1845,1845,1840,1845,9146
+20210706,1236,1845,1845,1840,1840,8208
+20210706,1237,1840,1845,1840,1845,7242
+20210706,1238,1845,1845,1845,1845,4307
+20210706,1239,1845,1845,1845,1845,131569
+20210706,1240,1845,1845,1845,1845,7790
+20210706,1241,1845,1845,1840,1845,21140
+20210706,1242,1845,1845,1840,1840,75476
+20210706,1243,1845,1845,1840,1845,46633
+20210706,1244,1845,1845,1840,1845,20904
+20210706,1245,1845,1845,1840,1840,7782
+20210706,1246,1840,1845,1840,1845,76532
+20210706,1247,1845,1845,1840,1845,10351
+20210706,1248,1845,1845,1840,1845,12504
+20210706,1249,1840,1845,1840,1840,7657
+20210706,1250,1845,1845,1845,1845,12820
+20210706,1251,1845,1845,1840,1845,3266
+20210706,1252,1845,1845,1840,1845,10678
+20210706,1253,1845,1845,1840,1840,39667
+20210706,1254,1840,1845,1840,1840,11656
+20210706,1255,1845,1845,1840,1845,22288
+20210706,1256,1845,1845,1840,1845,41607
+20210706,1257,1845,1845,1840,1845,329367
+20210706,1258,1845,1845,1840,1845,16246
+20210706,1259,1845,1845,1840,1845,1029
+20210706,1300,1845,1845,1840,1845,10457
+20210706,1301,1845,1845,1840,1845,10532
+20210706,1302,1845,1845,1840,1840,3326
+20210706,1303,1845,1845,1840,1840,5681
+20210706,1304,1845,1845,1840,1845,8703
+20210706,1305,1845,1845,1840,1845,41087
+20210706,1306,1845,1845,1845,1845,6510
+20210706,1307,1845,1845,1840,1840,24387
+20210706,1308,1845,1845,1840,1845,62318
+20210706,1309,1840,1845,1840,1845,14350
+20210706,1310,1840,1845,1840,1840,11470
+20210706,1311,1840,1845,1840,1840,7443
+20210706,1312,1845,1845,1845,1845,6906
+20210706,1313,1845,1845,1840,1845,10314
+20210706,1314,1845,1845,1845,1845,2148
+20210706,1315,1845,1845,1840,1845,48282
+20210706,1316,1845,1845,1840,1845,919
+20210706,1317,1845,1845,1840,1845,528
+20210706,1318,1840,1840,1840,1840,2
+20210706,1319,1845,1845,1840,1845,2466
+20210706,1320,1845,1845,1840,1845,4689
+20210706,1321,1840,1845,1840,1840,204
+20210706,1322,1845,1845,1840,1840,17594
+20210706,1323,1840,1845,1840,1845,2252
+20210706,1324,1845,1845,1840,1845,197
+20210706,1325,1840,1845,1840,1840,213
+20210706,1326,1840,1845,1840,1840,18139
+20210706,1327,1845,1845,1840,1840,841
+20210706,1328,1845,1845,1840,1845,11209
+20210706,1329,1845,1845,1840,1840,3730
+20210706,1330,1845,1845,1840,1845,16930
+20210706,1331,1845,1845,1840,1845,37895
+20210706,1332,1845,1845,1840,1845,16266
+20210706,1333,1840,1845,1840,1845,7879
+20210706,1334,1840,1845,1840,1840,52845
+20210706,1335,1840,1845,1840,1840,71868
+20210706,1336,1840,1845,1840,1845,1069
+20210706,1337,1845,1845,1840,1845,10600
+20210706,1338,1845,1845,1840,1845,2372
+20210706,1339,1845,1845,1845,1845,3047
+20210706,1340,1845,1845,1840,1845,6415
+20210706,1341,1840,1845,1840,1845,13745
+20210706,1342,1845,1845,1840,1845,635
+20210706,1343,1845,1845,1845,1845,25235
+20210706,1344,1845,1845,1840,1845,52819
+20210706,1345,1845,1845,1840,1845,7212
+20210706,1346,1845,1845,1840,1845,3171
+20210706,1347,1845,1845,1840,1840,783
+20210706,1348,1845,1845,1840,1840,2579
+20210706,1349,1840,1845,1840,1845,5749
+20210706,1350,1845,1845,1840,1840,5018
+20210706,1351,1845,1845,1840,1845,68906
+20210706,1352,1840,1845,1840,1840,491
+20210706,1353,1840,1845,1840,1845,24822
+20210706,1354,1840,1845,1840,1840,7454
+20210706,1355,1845,1845,1840,1840,5582
+20210706,1356,1840,1845,1840,1840,10845
+20210706,1357,1840,1845,1840,1845,47741
+20210706,1358,1845,1845,1845,1845,4654
+20210706,1359,1845,1845,1840,1840,3257
+20210706,1400,1840,1845,1840,1845,24335
+20210706,1401,1840,1845,1840,1845,958
+20210706,1402,1840,1845,1840,1840,2169
+20210706,1403,1840,1845,1840,1845,8433
+20210706,1404,1845,1845,1840,1845,6218
+20210706,1405,1845,1845,1840,1845,30508
+20210706,1406,1840,1845,1840,1845,64996
+20210706,1407,1845,1845,1840,1845,42634
+20210706,1408,1845,1845,1840,1845,222614
+20210706,1409,1845,1845,1840,1845,21596
+20210706,1410,1845,1845,1840,1845,153598
+20210706,1411,1845,1845,1840,1845,33496
+20210706,1412,1840,1845,1840,1845,30775
+20210706,1413,1845,1845,1840,1845,83600
+20210706,1414,1845,1850,1840,1850,2677013
+20210706,1415,1850,1850,1845,1845,39529
+20210706,1416,1850,1850,1845,1850,14630
+20210706,1417,1850,1850,1845,1845,196789
+20210706,1418,1850,1850,1845,1850,40296
+20210706,1419,1850,1850,1845,1850,5220
+20210706,1420,1850,1850,1845,1845,47732
+20210706,1421,1850,1850,1845,1850,8647
+20210706,1422,1850,1850,1845,1850,19890
+20210706,1423,1850,1850,1845,1845,7447
+20210706,1424,1845,1850,1845,1850,20393
+20210706,1425,1845,1850,1845,1845,4553
+20210706,1426,1850,1850,1845,1850,90418
+20210706,1427,1850,1850,1845,1850,98760
+20210706,1428,1845,1850,1845,1845,49237
+20210706,1429,1850,1850,1845,1845,26576
+20210706,1430,1850,1850,1845,1850,171353
+20210706,1431,1850,1850,1845,1850,8371
+20210706,1432,1850,1850,1845,1850,56817
+20210706,1433,1850,1850,1845,1845,20667
+20210706,1434,1850,1850,1845,1850,31305
+20210706,1435,1845,1850,1845,1850,3700
+20210706,1436,1850,1850,1845,1850,68485
+20210706,1437,1850,1850,1845,1850,801039
+20210706,1438,1850,1850,1845,1845,17331
+20210706,1439,1850,1850,1850,1850,29047
+20210706,1440,1850,1850,1845,1845,29288
+20210706,1441,1845,1850,1845,1845,6517
+20210706,1442,1850,1850,1845,1850,18334
+20210706,1443,1850,1850,1845,1850,939
+20210706,1444,1850,1850,1845,1850,63827
+20210706,1445,1850,1850,1845,1850,2139
+20210706,1446,1845,1850,1845,1850,33764
+20210706,1447,1850,1850,1845,1850,43590
+20210706,1448,1845,1850,1845,1850,34924
+20210706,1449,1850,1850,1845,1845,61729
+20210706,1450,1850,1850,1845,1845,4002
+20210706,1451,1845,1850,1845,1845,164048
+20210706,1452,1845,1850,1845,1850,1628051
+20210706,1453,1850,1850,1845,1845,38930
+20210706,1454,1850,1850,1845,1845,50073
+20210706,1455,1845,1850,1845,1850,60213
+20210706,1456,1845,1850,1845,1850,39339
+20210706,1457,1850,1850,1845,1850,29102
+20210706,1458,1850,1850,1845,1850,41916
+20210706,1459,1850,1850,1845,1845,43277
+20210706,1500,1850,1850,1845,1850,161531
+20210706,1501,1850,1850,1845,1845,16808
+20210706,1502,1850,1850,1845,1850,58604
+20210706,1503,1845,1850,1845,1845,24068
+20210706,1504,1850,1850,1845,1845,82973
+20210706,1505,1850,1850,1845,1845,46769
+20210706,1506,1850,1850,1845,1845,169462
+20210706,1507,1850,1850,1845,1850,387543
+20210706,1508,1850,1850,1840,1845,4822588
+20210706,1509,1850,1850,1845,1850,55382
+20210706,1510,1850,1850,1845,1850,150024
+20210706,1511,1850,1850,1845,1845,225060
+20210706,1512,1845,1850,1845,1845,88785
+20210706,1513,1845,1850,1845,1845,75619
+20210706,1514,1850,1850,1845,1845,87702
+20210706,1515,1845,1850,1845,1850,33086
+20210706,1516,1845,1850,1845,1845,17390
+20210706,1517,1845,1850,1845,1845,40392
+20210706,1518,1850,1850,1845,1850,118478
+20210706,1519,1850,1850,1840,1845,707992
+20210706,1520,1840,1845,1840,1840,594289
+20210706,1530,1845,1845,1845,1845,1905746