init

resources/hts/252670_20210727.csv

@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20210727,0901,1920,1925,1920,1920,2924019
+20210727,0902,1920,1920,1915,1920,1159491
+20210727,0903,1915,1920,1915,1920,372273
+20210727,0904,1920,1920,1915,1920,694521
+20210727,0905,1920,1920,1910,1915,3231327
+20210727,0906,1910,1915,1910,1915,472178
+20210727,0907,1915,1915,1910,1915,1028576
+20210727,0908,1910,1920,1910,1915,2365432
+20210727,0909,1915,1920,1910,1920,1452439
+20210727,0910,1920,1920,1910,1915,1185941
+20210727,0911,1915,1920,1910,1920,994945
+20210727,0912,1920,1920,1915,1915,62078
+20210727,0913,1920,1920,1910,1915,616934
+20210727,0914,1915,1915,1910,1915,161415
+20210727,0915,1915,1915,1910,1915,86308
+20210727,0916,1915,1915,1910,1915,731408
+20210727,0917,1915,1915,1910,1915,127666
+20210727,0918,1915,1915,1910,1910,120258
+20210727,0919,1915,1915,1905,1910,5977715
+20210727,0920,1910,1915,1910,1910,487231
+20210727,0921,1910,1915,1910,1910,835062
+20210727,0922,1910,1915,1910,1910,40115
+20210727,0923,1915,1915,1910,1915,21443
+20210727,0924,1910,1915,1910,1910,2126970
+20210727,0925,1910,1915,1910,1915,837095
+20210727,0926,1910,1915,1910,1910,35345
+20210727,0927,1915,1915,1910,1910,2460
+20210727,0928,1915,1915,1910,1915,18147
+20210727,0929,1915,1915,1910,1915,62404
+20210727,0930,1915,1915,1910,1910,211448
+20210727,0931,1915,1915,1910,1915,88222
+20210727,0932,1910,1915,1910,1910,10868
+20210727,0933,1915,1915,1910,1915,56655
+20210727,0934,1915,1915,1910,1915,120558
+20210727,0935,1915,1920,1910,1920,2088641
+20210727,0936,1915,1915,1910,1915,513707
+20210727,0937,1915,1915,1910,1915,218476
+20210727,0938,1915,1915,1910,1910,37747
+20210727,0939,1910,1915,1910,1915,349743
+20210727,0940,1915,1920,1910,1915,419967
+20210727,0941,1920,1920,1915,1915,42212
+20210727,0942,1920,1920,1915,1920,26610
+20210727,0943,1920,1920,1915,1920,38531
+20210727,0944,1920,1920,1915,1920,75739
+20210727,0945,1920,1925,1915,1920,1682785
+20210727,0946,1920,1925,1915,1920,2547270
+20210727,0947,1920,1925,1915,1915,134072
+20210727,0948,1920,1920,1915,1920,14439
+20210727,0949,1920,1920,1915,1920,3089
+20210727,0950,1920,1925,1915,1925,1251163
+20210727,0951,1925,1925,1920,1925,2348
+20210727,0952,1920,1925,1920,1925,66699
+20210727,0953,1925,1925,1920,1925,66362
+20210727,0954,1925,1930,1920,1930,2355596
+20210727,0955,1930,1930,1925,1925,73857
+20210727,0956,1925,1930,1925,1925,634047
+20210727,0957,1925,1930,1920,1925,514176
+20210727,0958,1925,1925,1920,1920,159132
+20210727,0959,1920,1925,1920,1925,29268
+20210727,1000,1925,1925,1920,1920,42440
+20210727,1001,1925,1930,1920,1925,794702
+20210727,1002,1925,1930,1920,1920,256257
+20210727,1003,1925,1925,1920,1920,1325948
+20210727,1004,1925,1925,1920,1920,51184
+20210727,1005,1925,1925,1920,1920,12959
+20210727,1006,1925,1925,1920,1920,10296
+20210727,1007,1925,1930,1920,1925,2409851
+20210727,1008,1925,1930,1920,1920,80701
+20210727,1009,1925,1925,1920,1920,13119
+20210727,1010,1925,1925,1920,1925,29423
+20210727,1011,1925,1925,1920,1925,82620
+20210727,1012,1925,1925,1920,1925,110569
+20210727,1013,1925,1925,1920,1925,62332
+20210727,1014,1925,1925,1920,1925,231808
+20210727,1015,1920,1925,1920,1925,11207
+20210727,1016,1920,1925,1920,1920,243234
+20210727,1017,1925,1925,1920,1925,40936
+20210727,1018,1925,1925,1920,1920,83172
+20210727,1019,1920,1925,1920,1925,33356
+20210727,1020,1925,1925,1915,1920,926876
+20210727,1021,1915,1920,1915,1920,57747
+20210727,1022,1920,1920,1915,1915,22260
+20210727,1023,1920,1920,1915,1920,17349
+20210727,1024,1920,1920,1915,1915,62059
+20210727,1025,1915,1920,1915,1915,64087
+20210727,1026,1920,1920,1915,1915,33266
+20210727,1027,1915,1920,1915,1920,20739
+20210727,1028,1915,1920,1915,1920,57400
+20210727,1029,1915,1920,1915,1915,9883
+20210727,1030,1915,1920,1915,1915,653249
+20210727,1031,1920,1920,1915,1915,8023
+20210727,1032,1920,1920,1910,1915,3995139
+20210727,1033,1910,1915,1910,1910,76317
+20210727,1034,1910,1915,1910,1915,236596
+20210727,1035,1915,1920,1910,1915,1636633
+20210727,1036,1915,1920,1915,1915,558760
+20210727,1037,1915,1920,1910,1915,135009
+20210727,1038,1915,1915,1910,1915,188767
+20210727,1039,1915,1915,1910,1915,21295
+20210727,1040,1910,1915,1910,1915,18167
+20210727,1041,1910,1915,1910,1910,37120
+20210727,1042,1910,1915,1910,1915,113767
+20210727,1043,1910,1915,1910,1915,39733
+20210727,1044,1910,1915,1910,1915,8541
+20210727,1045,1915,1915,1910,1915,27699
+20210727,1046,1910,1915,1910,1915,37951
+20210727,1047,1910,1915,1910,1910,9113
+20210727,1048,1910,1915,1910,1910,64792
+20210727,1049,1910,1915,1910,1915,124087
+20210727,1050,1910,1915,1910,1915,283986
+20210727,1051,1910,1915,1910,1915,20248
+20210727,1052,1915,1915,1910,1910,21380
+20210727,1053,1915,1915,1910,1910,14530
+20210727,1054,1910,1915,1910,1915,52796
+20210727,1055,1915,1915,1910,1915,90287
+20210727,1056,1910,1915,1910,1915,22961
+20210727,1057,1910,1915,1910,1915,120107
+20210727,1058,1915,1915,1910,1915,161784
+20210727,1059,1915,1915,1910,1915,1103725
+20210727,1100,1915,1920,1910,1920,433243
+20210727,1101,1915,1920,1910,1915,166134
+20210727,1102,1915,1915,1910,1915,16463
+20210727,1103,1915,1915,1910,1915,20381
+20210727,1104,1915,1915,1910,1910,68346
+20210727,1105,1910,1915,1910,1915,120727
+20210727,1106,1915,1915,1910,1910,12831
+20210727,1107,1915,1915,1910,1915,380795
+20210727,1108,1915,1915,1910,1915,134396
+20210727,1109,1920,1920,1915,1920,32986
+20210727,1110,1915,1920,1915,1920,1554
+20210727,1111,1920,1920,1915,1920,11347
+20210727,1112,1915,1920,1915,1915,551913
+20210727,1113,1915,1920,1910,1915,85348
+20210727,1114,1910,1920,1910,1920,172338
+20210727,1115,1915,1920,1915,1915,27801
+20210727,1116,1915,1920,1915,1920,34630
+20210727,1117,1915,1920,1915,1920,195986
+20210727,1118,1915,1920,1915,1920,22781
+20210727,1119,1915,1920,1915,1915,34137
+20210727,1120,1915,1920,1915,1920,7212
+20210727,1121,1920,1920,1915,1920,17045
+20210727,1122,1920,1920,1915,1920,5996
+20210727,1123,1920,1920,1915,1920,8189
+20210727,1124,1920,1920,1915,1920,27537
+20210727,1125,1920,1925,1915,1920,1654171
+20210727,1126,1920,1925,1920,1920,1678257
+20210727,1127,1925,1925,1920,1920,38205
+20210727,1128,1925,1925,1920,1920,10649
+20210727,1129,1925,1925,1920,1925,37536
+20210727,1130,1925,1925,1920,1920,79240
+20210727,1131,1920,1925,1920,1925,54223
+20210727,1132,1920,1925,1920,1920,23212
+20210727,1133,1925,1925,1920,1920,11170
+20210727,1134,1925,1925,1920,1920,21227
+20210727,1135,1925,1925,1920,1920,42784
+20210727,1136,1920,1925,1915,1920,1266639
+20210727,1137,1920,1920,1915,1915,8554
+20210727,1138,1915,1920,1915,1920,81309
+20210727,1139,1920,1925,1915,1920,923710
+20210727,1140,1925,1925,1915,1915,27112
+20210727,1141,1915,1920,1915,1915,7860
+20210727,1142,1915,1920,1915,1915,73332
+20210727,1143,1920,1920,1915,1920,11610
+20210727,1144,1915,1920,1915,1915,57621
+20210727,1145,1920,1920,1915,1915,1514
+20210727,1146,1920,1920,1915,1920,5014
+20210727,1147,1915,1920,1915,1915,28397
+20210727,1148,1915,1920,1915,1915,1686
+20210727,1149,1915,1920,1915,1915,52061
+20210727,1150,1915,1920,1915,1915,16813
+20210727,1151,1915,1920,1915,1920,18532
+20210727,1152,1915,1920,1915,1915,8085
+20210727,1153,1915,1920,1915,1920,372
+20210727,1154,1915,1925,1915,1920,1119453
+20210727,1155,1920,1920,1915,1920,80105
+20210727,1156,1915,1920,1915,1920,81
+20210727,1157,1920,1920,1915,1920,109
+20210727,1158,1915,1920,1915,1915,196
+20210727,1159,1920,1920,1915,1915,62548
+20210727,1200,1920,1920,1915,1915,51163
+20210727,1201,1915,1920,1910,1920,2946021
+20210727,1202,1915,1920,1915,1920,12474
+20210727,1203,1920,1920,1915,1920,2627
+20210727,1204,1920,1920,1915,1920,4329
+20210727,1205,1915,1920,1915,1915,5333
+20210727,1206,1920,1920,1915,1920,9119
+20210727,1207,1915,1920,1915,1920,13603
+20210727,1208,1920,1920,1915,1915,5220
+20210727,1209,1920,1920,1915,1920,2043
+20210727,1210,1920,1920,1915,1920,97599
+20210727,1211,1920,1920,1915,1920,639
+20210727,1212,1920,1920,1915,1920,12980
+20210727,1213,1915,1920,1915,1920,916
+20210727,1214,1915,1920,1915,1920,1600471
+20210727,1215,1920,1925,1915,1920,125178
+20210727,1216,1920,1925,1920,1920,27737
+20210727,1217,1925,1925,1915,1915,112504
+20210727,1218,1915,1920,1915,1920,10666
+20210727,1219,1920,1920,1915,1920,660
+20210727,1220,1920,1925,1915,1925,282071
+20210727,1221,1925,1925,1915,1915,766849
+20210727,1222,1915,1925,1915,1925,6838
+20210727,1223,1925,1925,1920,1925,1377
+20210727,1224,1925,1925,1920,1920,13940
+20210727,1225,1925,1925,1920,1920,1067
+20210727,1226,1925,1925,1920,1925,6595
+20210727,1227,1925,1925,1920,1920,2973
+20210727,1228,1920,1925,1920,1925,7155
+20210727,1229,1920,1925,1920,1920,428738
+20210727,1230,1920,1925,1915,1915,348777
+20210727,1231,1915,1920,1915,1920,85487
+20210727,1232,1920,1920,1915,1915,6710
+20210727,1233,1920,1920,1915,1915,705
+20210727,1234,1920,1925,1920,1920,163052
+20210727,1235,1925,1925,1920,1925,731
+20210727,1236,1920,1925,1920,1920,404217
+20210727,1237,1920,1920,1915,1920,20444
+20210727,1238,1920,1920,1915,1920,18493
+20210727,1239,1920,1925,1915,1920,129461
+20210727,1240,1925,1925,1920,1920,55228
+20210727,1241,1920,1925,1920,1925,32812
+20210727,1242,1925,1925,1920,1920,27262
+20210727,1243,1920,1925,1920,1920,800419
+20210727,1244,1925,1925,1920,1920,673440
+20210727,1245,1920,1925,1915,1920,727421
+20210727,1246,1920,1920,1915,1920,11111
+20210727,1247,1920,1920,1920,1920,3850
+20210727,1248,1920,1920,1915,1920,16564
+20210727,1249,1920,1925,1920,1925,106077
+20210727,1250,1920,1925,1915,1925,24981
+20210727,1251,1920,1925,1915,1915,7382
+20210727,1252,1920,1925,1915,1915,700138
+20210727,1253,1920,1920,1915,1915,268
+20210727,1254,1920,1920,1915,1920,1313
+20210727,1255,1920,1920,1915,1915,2724
+20210727,1256,1920,1920,1915,1920,846
+20210727,1257,1920,1920,1915,1920,12800
+20210727,1258,1920,1920,1915,1920,4032
+20210727,1259,1920,1920,1915,1915,21471
+20210727,1300,1920,1920,1915,1915,23712
+20210727,1301,1920,1920,1915,1915,23
+20210727,1302,1920,1920,1915,1920,11273
+20210727,1303,1920,1920,1915,1920,10176
+20210727,1304,1915,1920,1915,1920,11359
+20210727,1305,1920,1920,1915,1915,793
+20210727,1306,1915,1920,1915,1920,670
+20210727,1307,1920,1920,1915,1915,3005
+20210727,1308,1920,1925,1915,1920,314914
+20210727,1309,1920,1920,1915,1915,370688
+20210727,1310,1920,1920,1915,1920,13785
+20210727,1311,1920,1925,1915,1920,1345615
+20210727,1312,1920,1920,1915,1915,38054
+20210727,1313,1915,1920,1915,1920,6126
+20210727,1314,1915,1920,1915,1920,5306
+20210727,1315,1920,1920,1915,1915,545
+20210727,1316,1915,1920,1915,1915,1011
+20210727,1317,1920,1920,1915,1920,5553
+20210727,1318,1915,1920,1915,1915,22914
+20210727,1319,1915,1920,1915,1915,3206
+20210727,1320,1915,1920,1915,1915,15862
+20210727,1321,1920,1920,1915,1920,9312
+20210727,1322,1920,1920,1915,1915,3586
+20210727,1323,1920,1920,1915,1920,3049
+20210727,1324,1915,1920,1915,1920,2031
+20210727,1325,1920,1920,1915,1915,20691
+20210727,1326,1915,1920,1915,1920,28
+20210727,1327,1920,1920,1920,1920,8
+20210727,1328,1920,1920,1915,1920,104
+20210727,1329,1920,1920,1915,1920,3826
+20210727,1330,1920,1920,1915,1915,7642
+20210727,1331,1915,1920,1915,1915,3460
+20210727,1332,1915,1920,1915,1920,1007
+20210727,1333,1920,1920,1915,1915,88614
+20210727,1334,1915,1920,1915,1915,35085
+20210727,1335,1920,1920,1915,1915,128224
+20210727,1336,1920,1920,1915,1915,4105870
+20210727,1337,1915,1920,1910,1915,881231
+20210727,1338,1915,1920,1915,1920,34461
+20210727,1339,1915,1920,1915,1920,47812
+20210727,1340,1915,1920,1915,1915,570782
+20210727,1341,1920,1920,1915,1915,2290
+20210727,1342,1915,1920,1915,1915,21290
+20210727,1343,1920,1920,1915,1920,13578
+20210727,1344,1915,1920,1915,1920,29733
+20210727,1345,1915,1920,1915,1920,662
+20210727,1346,1920,1920,1915,1920,10026
+20210727,1347,1920,1920,1915,1915,2990
+20210727,1348,1915,1920,1915,1915,11015
+20210727,1349,1915,1920,1915,1920,14610
+20210727,1350,1915,1920,1915,1915,14297
+20210727,1351,1915,1920,1915,1915,10216
+20210727,1352,1920,1920,1915,1915,1614
+20210727,1353,1920,1920,1915,1920,13024
+20210727,1354,1920,1920,1915,1920,110787
+20210727,1355,1920,1920,1915,1915,16700
+20210727,1356,1915,1920,1915,1915,20198
+20210727,1357,1915,1920,1915,1915,19
+20210727,1358,1915,1920,1915,1920,6694
+20210727,1359,1920,1920,1915,1915,1027
+20210727,1400,1920,1920,1915,1920,1542
+20210727,1401,1920,1920,1915,1920,5213
+20210727,1402,1915,1920,1915,1920,10297
+20210727,1403,1915,1920,1915,1920,603
+20210727,1404,1920,1920,1915,1920,9013
+20210727,1405,1920,1920,1915,1920,1070592
+20210727,1406,1920,1925,1920,1920,3048064
+20210727,1407,1920,1925,1915,1915,189583
+20210727,1408,1920,1920,1915,1920,124712
+20210727,1409,1920,1925,1920,1925,158313
+20210727,1410,1925,1925,1920,1925,20848
+20210727,1411,1925,1925,1920,1920,549
+20210727,1412,1925,1925,1920,1925,44232
+20210727,1413,1925,1925,1920,1925,33045
+20210727,1414,1925,1925,1920,1925,24481
+20210727,1415,1920,1925,1920,1925,14018
+20210727,1416,1925,1925,1920,1920,21668
+20210727,1417,1925,1925,1920,1925,5986
+20210727,1418,1925,1925,1920,1920,17444
+20210727,1419,1925,1925,1920,1925,180222
+20210727,1420,1920,1930,1920,1930,3233941
+20210727,1421,1925,1930,1920,1925,813771
+20210727,1422,1925,1930,1920,1925,685980
+20210727,1423,1930,1930,1925,1930,2463
+20210727,1424,1930,1930,1925,1930,349935
+20210727,1425,1930,1930,1925,1925,20508
+20210727,1426,1930,1930,1925,1930,17956
+20210727,1427,1930,1930,1920,1930,1235871
+20210727,1428,1930,1930,1925,1925,105535
+20210727,1429,1925,1930,1925,1925,13641
+20210727,1430,1925,1930,1925,1930,73895
+20210727,1431,1925,1935,1925,1930,4773740
+20210727,1432,1935,1935,1930,1935,38297
+20210727,1433,1930,1935,1930,1935,374317
+20210727,1434,1930,1940,1930,1935,1461951
+20210727,1435,1935,1940,1935,1935,82614
+20210727,1436,1940,1940,1930,1935,1192937
+20210727,1437,1935,1940,1930,1935,1576559
+20210727,1438,1935,1940,1935,1935,342622
+20210727,1439,1940,1940,1935,1935,90425
+20210727,1440,1935,1940,1930,1940,660632
+20210727,1441,1935,1940,1935,1935,114114
+20210727,1442,1935,1940,1930,1935,1171258
+20210727,1443,1935,1940,1935,1940,297404
+20210727,1444,1940,1940,1935,1935,17816
+20210727,1445,1940,1940,1930,1935,761078
+20210727,1446,1940,1940,1935,1935,211983
+20210727,1447,1935,1940,1935,1940,48352
+20210727,1448,1935,1940,1935,1935,110764
+20210727,1449,1935,1940,1935,1935,20435
+20210727,1450,1935,1940,1935,1935,215898
+20210727,1451,1935,1940,1935,1935,1002300
+20210727,1452,1935,1935,1930,1930,1825381
+20210727,1453,1935,1935,1930,1935,88993
+20210727,1454,1930,1935,1930,1930,29175
+20210727,1455,1930,1935,1930,1935,55968
+20210727,1456,1930,1935,1930,1935,25721
+20210727,1457,1930,1935,1930,1935,161140
+20210727,1458,1930,1935,1930,1935,287623
+20210727,1459,1935,1935,1930,1930,27084
+20210727,1500,1930,1935,1930,1930,138983
+20210727,1501,1930,1935,1930,1935,12681
+20210727,1502,1935,1935,1930,1930,167315
+20210727,1503,1935,1935,1930,1930,27974
+20210727,1504,1935,1935,1930,1935,46623
+20210727,1505,1935,1935,1930,1930,21465
+20210727,1506,1935,1935,1930,1935,65464
+20210727,1507,1935,1935,1930,1935,102692
+20210727,1508,1930,1935,1930,1935,49483
+20210727,1509,1935,1935,1930,1935,94028
+20210727,1510,1935,1935,1930,1935,167009
+20210727,1511,1935,1935,1930,1935,105484
+20210727,1512,1930,1935,1930,1930,56256
+20210727,1513,1930,1935,1930,1930,31562
+20210727,1514,1935,1940,1930,1935,1983548
+20210727,1515,1935,1940,1935,1935,443968
+20210727,1516,1935,1940,1935,1935,130339
+20210727,1517,1940,1940,1935,1940,50724
+20210727,1518,1940,1940,1935,1940,36314
+20210727,1519,1940,1940,1935,1935,31340
+20210727,1520,1940,1940,1935,1940,148113
+20210727,1530,1940,1940,1940,1940,2264962