init

resources/hts/252670_20210728.csv

@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20210728,0901,1945,1950,1945,1950,9008258
+20210728,0902,1950,1955,1945,1950,5840317
+20210728,0903,1955,1960,1950,1955,3265769
+20210728,0904,1955,1955,1945,1945,4337743
+20210728,0905,1945,1950,1940,1940,3621362
+20210728,0906,1945,1945,1940,1940,884462
+20210728,0907,1940,1945,1940,1945,448128
+20210728,0908,1945,1945,1940,1945,389261
+20210728,0909,1945,1945,1940,1945,221076
+20210728,0910,1945,1945,1940,1940,693460
+20210728,0911,1940,1945,1935,1940,6884180
+20210728,0912,1940,1945,1935,1940,679862
+20210728,0913,1935,1945,1935,1945,887609
+20210728,0914,1940,1945,1940,1940,173570
+20210728,0915,1945,1945,1940,1940,46695
+20210728,0916,1940,1945,1940,1945,165975
+20210728,0917,1945,1945,1935,1945,2274148
+20210728,0918,1945,1945,1940,1940,124001
+20210728,0919,1945,1945,1940,1945,131560
+20210728,0920,1940,1945,1940,1940,46208
+20210728,0921,1945,1945,1935,1940,4359788
+20210728,0922,1940,1945,1935,1940,1905527
+20210728,0923,1940,1945,1935,1940,424405
+20210728,0924,1940,1945,1940,1940,869661
+20210728,0925,1940,1945,1935,1940,318717
+20210728,0926,1935,1945,1935,1945,223833
+20210728,0927,1945,1945,1935,1940,580154
+20210728,0928,1940,1945,1935,1945,214948
+20210728,0929,1940,1945,1940,1940,44903
+20210728,0930,1940,1945,1940,1945,49078
+20210728,0931,1945,1945,1940,1940,80729
+20210728,0932,1940,1945,1935,1935,1085977
+20210728,0933,1935,1945,1935,1940,218253
+20210728,0934,1940,1940,1935,1935,301348
+20210728,0935,1935,1940,1930,1930,3180091
+20210728,0936,1935,1940,1930,1935,1095679
+20210728,0937,1935,1940,1930,1935,622035
+20210728,0938,1930,1935,1930,1930,1003774
+20210728,0939,1935,1935,1930,1930,66825
+20210728,0940,1930,1935,1930,1935,30543
+20210728,0941,1930,1935,1930,1930,108729
+20210728,0942,1935,1935,1930,1930,28743
+20210728,0943,1935,1935,1930,1935,20594
+20210728,0944,1935,1935,1930,1930,57857
+20210728,0945,1935,1935,1930,1935,98222
+20210728,0946,1935,1935,1930,1930,48877
+20210728,0947,1930,1935,1930,1930,246236
+20210728,0948,1930,1935,1930,1930,350247
+20210728,0949,1930,1935,1930,1935,479120
+20210728,0950,1930,1935,1930,1935,58345
+20210728,0951,1935,1935,1930,1930,32448
+20210728,0952,1930,1935,1930,1935,58224
+20210728,0953,1935,1935,1930,1935,33291
+20210728,0954,1930,1935,1930,1935,64067
+20210728,0955,1930,1935,1930,1935,18008
+20210728,0956,1930,1935,1930,1935,57898
+20210728,0957,1930,1935,1925,1930,3740675
+20210728,0958,1930,1935,1925,1925,2190799
+20210728,0959,1930,1930,1925,1930,107036
+20210728,1000,1925,1930,1925,1925,82995
+20210728,1001,1925,1930,1925,1930,1609578
+20210728,1002,1925,1930,1925,1925,109622
+20210728,1003,1925,1930,1920,1925,3026993
+20210728,1004,1925,1925,1920,1925,136480
+20210728,1005,1920,1925,1920,1925,100612
+20210728,1006,1920,1925,1920,1920,319863
+20210728,1007,1925,1925,1920,1925,29665
+20210728,1008,1925,1925,1920,1925,188832
+20210728,1009,1925,1925,1920,1925,91794
+20210728,1010,1925,1925,1920,1925,54084
+20210728,1011,1920,1925,1920,1920,55512
+20210728,1012,1920,1925,1920,1920,12307
+20210728,1013,1925,1925,1920,1925,71692
+20210728,1014,1925,1925,1920,1925,77565
+20210728,1015,1925,1925,1920,1920,52381
+20210728,1016,1920,1925,1920,1925,137324
+20210728,1017,1925,1925,1920,1925,85349
+20210728,1018,1925,1930,1920,1925,4619683
+20210728,1019,1925,1925,1920,1925,418467
+20210728,1020,1925,1930,1920,1925,2109642
+20210728,1021,1925,1930,1920,1920,1091051
+20210728,1022,1925,1925,1920,1925,18543
+20210728,1023,1925,1925,1920,1925,26079
+20210728,1024,1925,1930,1920,1930,609518
+20210728,1025,1925,1930,1920,1925,846540
+20210728,1026,1930,1930,1920,1920,300466
+20210728,1027,1925,1925,1920,1925,11733
+20210728,1028,1925,1925,1920,1925,278635
+20210728,1029,1920,1930,1920,1930,416052
+20210728,1030,1925,1930,1925,1930,842867
+20210728,1031,1925,1930,1920,1925,2247379
+20210728,1032,1925,1930,1920,1925,1178899
+20210728,1033,1925,1930,1925,1930,341308
+20210728,1034,1930,1930,1925,1925,3870
+20210728,1035,1930,1930,1925,1930,19981
+20210728,1036,1930,1930,1920,1925,577116
+20210728,1037,1925,1930,1920,1925,637998
+20210728,1038,1930,1935,1925,1930,1984616
+20210728,1039,1935,1935,1925,1935,436964
+20210728,1040,1935,1935,1930,1935,51895
+20210728,1041,1935,1935,1930,1935,149110
+20210728,1042,1930,1940,1930,1935,3500554
+20210728,1043,1935,1940,1930,1935,623278
+20210728,1044,1940,1940,1935,1940,322619
+20210728,1045,1935,1940,1935,1935,130862
+20210728,1046,1935,1940,1935,1935,102552
+20210728,1047,1935,1940,1930,1935,675433
+20210728,1048,1935,1940,1930,1935,1075097
+20210728,1049,1940,1940,1930,1935,411371
+20210728,1050,1935,1940,1930,1930,972667
+20210728,1051,1935,1940,1930,1940,440441
+20210728,1052,1940,1940,1930,1935,319364
+20210728,1053,1935,1940,1930,1940,138501
+20210728,1054,1940,1940,1930,1935,964586
+20210728,1055,1940,1940,1930,1930,822726
+20210728,1056,1930,1935,1930,1930,16814
+20210728,1057,1935,1935,1930,1930,13882
+20210728,1058,1930,1940,1930,1940,337932
+20210728,1059,1940,1940,1935,1935,30288
+20210728,1100,1935,1940,1930,1940,514026
+20210728,1101,1940,1945,1935,1940,3639222
+20210728,1102,1940,1945,1940,1945,752456
+20210728,1103,1945,1945,1940,1940,71906
+20210728,1104,1945,1945,1940,1945,288972
+20210728,1105,1945,1950,1940,1940,5379023
+20210728,1106,1940,1945,1940,1945,311827
+20210728,1107,1945,1945,1940,1945,243363
+20210728,1108,1945,1945,1940,1945,98429
+20210728,1109,1940,1945,1940,1940,96320
+20210728,1110,1945,1945,1940,1945,77154
+20210728,1111,1945,1945,1940,1945,130866
+20210728,1112,1945,1945,1940,1940,13956
+20210728,1113,1940,1945,1935,1940,2113626
+20210728,1114,1940,1945,1935,1940,1954168
+20210728,1115,1935,1940,1935,1935,35495
+20210728,1116,1940,1940,1935,1935,13558
+20210728,1117,1940,1940,1935,1935,92428
+20210728,1118,1940,1940,1935,1935,25238
+20210728,1119,1935,1940,1935,1940,64145
+20210728,1120,1940,1940,1935,1935,38106
+20210728,1121,1940,1940,1935,1935,35607
+20210728,1122,1935,1940,1935,1935,49620
+20210728,1123,1935,1940,1930,1940,2093932
+20210728,1124,1935,1935,1930,1930,204740
+20210728,1125,1930,1935,1930,1930,60553
+20210728,1126,1930,1940,1930,1935,574784
+20210728,1127,1935,1940,1935,1940,48777
+20210728,1128,1935,1940,1935,1940,20925
+20210728,1129,1940,1940,1935,1935,740
+20210728,1130,1935,1945,1935,1940,1433934
+20210728,1131,1935,1945,1935,1940,1252603
+20210728,1132,1940,1940,1935,1940,1817
+20210728,1133,1935,1940,1935,1935,10227
+20210728,1134,1935,1940,1935,1935,41318
+20210728,1135,1935,1940,1935,1935,11990
+20210728,1136,1940,1940,1935,1935,679
+20210728,1137,1935,1940,1935,1940,259
+20210728,1138,1940,1940,1935,1935,1199
+20210728,1139,1935,1940,1935,1940,18439
+20210728,1140,1935,1940,1935,1940,31420
+20210728,1141,1940,1940,1930,1930,1748920
+20210728,1142,1930,1935,1930,1935,619571
+20210728,1143,1935,1940,1930,1935,146397
+20210728,1144,1930,1940,1930,1935,40547
+20210728,1145,1935,1940,1930,1935,188443
+20210728,1146,1935,1940,1930,1930,34604
+20210728,1147,1935,1940,1930,1930,62135
+20210728,1148,1930,1935,1930,1930,811140
+20210728,1149,1930,1940,1930,1935,629722
+20210728,1150,1935,1940,1935,1940,937155
+20210728,1151,1935,1935,1930,1935,17004
+20210728,1152,1930,1935,1930,1930,32730
+20210728,1153,1930,1935,1930,1935,84860
+20210728,1154,1935,1935,1930,1930,44019
+20210728,1155,1930,1935,1930,1935,2242
+20210728,1156,1930,1935,1930,1930,214113
+20210728,1157,1935,1935,1930,1930,23037
+20210728,1158,1935,1935,1930,1930,5627
+20210728,1159,1930,1935,1930,1935,21899
+20210728,1200,1935,1935,1930,1930,620912
+20210728,1201,1930,1940,1930,1940,87491
+20210728,1202,1935,1940,1935,1940,16845
+20210728,1203,1935,1940,1935,1940,24058
+20210728,1204,1940,1940,1935,1935,71692
+20210728,1205,1935,1940,1935,1940,50032
+20210728,1206,1940,1940,1935,1940,48270
+20210728,1207,1935,1940,1935,1940,7692
+20210728,1208,1940,1940,1935,1940,11625
+20210728,1209,1940,1940,1935,1935,3353
+20210728,1210,1940,1940,1935,1940,6577
+20210728,1211,1940,1940,1930,1935,587562
+20210728,1212,1935,1940,1930,1935,53712
+20210728,1213,1935,1935,1930,1935,107022
+20210728,1214,1935,1935,1930,1930,101431
+20210728,1215,1935,1935,1930,1930,49336
+20210728,1216,1930,1935,1930,1935,911
+20210728,1217,1935,1935,1930,1935,2426
+20210728,1218,1935,1940,1930,1935,110080
+20210728,1219,1935,1940,1935,1935,1055
+20210728,1220,1940,1940,1935,1935,4705
+20210728,1221,1935,1940,1935,1935,2991
+20210728,1222,1935,1940,1930,1930,175308
+20210728,1223,1930,1935,1930,1930,1792
+20210728,1224,1930,1935,1930,1935,4668
+20210728,1225,1935,1935,1930,1935,27853
+20210728,1226,1930,1935,1930,1935,1635
+20210728,1227,1935,1935,1930,1935,35676
+20210728,1228,1935,1940,1930,1935,317533
+20210728,1229,1930,1940,1930,1935,61599
+20210728,1230,1940,1940,1930,1935,31753
+20210728,1231,1935,1935,1930,1930,5379
+20210728,1232,1930,1935,1930,1935,644
+20210728,1233,1935,1935,1930,1935,26
+20210728,1234,1930,1935,1930,1935,80902
+20210728,1235,1935,1940,1930,1935,384001
+20210728,1236,1935,1940,1930,1935,139698
+20210728,1237,1940,1940,1935,1935,2318
+20210728,1238,1935,1940,1935,1935,2596
+20210728,1239,1940,1940,1935,1940,23421
+20210728,1240,1940,1940,1935,1940,715
+20210728,1241,1940,1940,1935,1935,6536
+20210728,1242,1940,1940,1935,1935,139408
+20210728,1243,1940,1945,1935,1940,3002724
+20210728,1244,1945,1945,1940,1940,20068
+20210728,1245,1940,1945,1940,1940,18196
+20210728,1246,1945,1945,1940,1940,30580
+20210728,1247,1940,1945,1940,1945,15127
+20210728,1248,1945,1945,1940,1945,19413
+20210728,1249,1945,1945,1940,1940,4946
+20210728,1250,1940,1945,1940,1945,6941
+20210728,1251,1940,1945,1940,1940,623525
+20210728,1252,1940,1945,1935,1940,660505
+20210728,1253,1940,1945,1940,1940,214142
+20210728,1254,1940,1940,1935,1935,103058
+20210728,1255,1940,1940,1935,1940,11374
+20210728,1256,1940,1945,1940,1945,97149
+20210728,1257,1945,1945,1940,1945,4165
+20210728,1258,1945,1945,1940,1945,8513
+20210728,1259,1945,1945,1940,1945,27899
+20210728,1300,1945,1945,1940,1945,7853
+20210728,1301,1940,1945,1940,1945,1701
+20210728,1302,1940,1945,1940,1940,30051
+20210728,1303,1945,1945,1940,1945,3386
+20210728,1304,1945,1945,1940,1945,123436
+20210728,1305,1945,1945,1940,1940,21403
+20210728,1306,1940,1945,1940,1940,49099
+20210728,1307,1945,1945,1940,1945,20524
+20210728,1308,1940,1945,1940,1945,14956
+20210728,1309,1940,1945,1940,1945,13163
+20210728,1310,1940,1945,1940,1940,6216
+20210728,1311,1940,1945,1940,1940,57627
+20210728,1312,1940,1945,1940,1940,115416
+20210728,1313,1940,1945,1940,1940,134876
+20210728,1314,1940,1945,1940,1945,5107
+20210728,1315,1945,1945,1940,1945,8526
+20210728,1316,1945,1945,1940,1940,39977
+20210728,1317,1940,1945,1940,1945,75555
+20210728,1318,1945,1950,1945,1945,5904833
+20210728,1319,1945,1945,1940,1945,788325
+20210728,1320,1945,1950,1940,1950,226410
+20210728,1321,1950,1950,1945,1950,41457
+20210728,1322,1945,1950,1945,1950,169699
+20210728,1323,1950,1955,1945,1950,3277406
+20210728,1324,1955,1955,1945,1950,1584327
+20210728,1325,1950,1955,1950,1950,1919656
+20210728,1326,1950,1955,1945,1950,1028953
+20210728,1327,1945,1950,1945,1945,220410
+20210728,1328,1950,1955,1945,1950,772180
+20210728,1329,1950,1955,1950,1950,39125
+20210728,1330,1955,1955,1950,1955,203557
+20210728,1331,1955,1955,1945,1950,1079899
+20210728,1332,1950,1955,1950,1955,1204989
+20210728,1333,1955,1955,1950,1955,18340
+20210728,1334,1955,1955,1950,1950,170200
+20210728,1335,1950,1955,1950,1950,1256807
+20210728,1336,1950,1955,1950,1950,366153
+20210728,1337,1950,1955,1950,1955,983612
+20210728,1338,1955,1955,1950,1950,33219
+20210728,1339,1955,1955,1950,1950,102943
+20210728,1340,1955,1955,1945,1950,395680
+20210728,1341,1950,1955,1950,1950,229717
+20210728,1342,1950,1955,1950,1955,43355
+20210728,1343,1955,1955,1950,1950,644005
+20210728,1344,1950,1955,1950,1950,155458
+20210728,1345,1945,1955,1945,1950,261874
+20210728,1346,1950,1955,1950,1955,181953
+20210728,1347,1950,1950,1945,1945,978205
+20210728,1348,1950,1950,1945,1950,331826
+20210728,1349,1945,1950,1945,1945,149075
+20210728,1350,1950,1950,1945,1945,23938
+20210728,1351,1945,1950,1945,1950,23416
+20210728,1352,1950,1955,1945,1950,748877
+20210728,1353,1950,1955,1945,1950,183630
+20210728,1354,1950,1950,1945,1950,153109
+20210728,1355,1950,1955,1945,1955,93297
+20210728,1356,1950,1955,1950,1950,71009
+20210728,1357,1950,1955,1950,1950,21091
+20210728,1358,1950,1955,1950,1950,64441
+20210728,1359,1950,1955,1945,1955,1274480
+20210728,1400,1950,1955,1945,1950,874245
+20210728,1401,1955,1955,1950,1950,145098
+20210728,1402,1955,1955,1950,1950,9172
+20210728,1403,1955,1955,1950,1955,155824
+20210728,1404,1955,1960,1950,1960,4291081
+20210728,1405,1960,1960,1955,1960,130704
+20210728,1406,1955,1960,1955,1960,113741
+20210728,1407,1955,1960,1955,1960,201588
+20210728,1408,1955,1960,1955,1955,95392
+20210728,1409,1960,1960,1955,1960,120806
+20210728,1410,1960,1960,1955,1960,39878
+20210728,1411,1955,1960,1955,1960,68318
+20210728,1412,1960,1960,1950,1950,1987012
+20210728,1413,1955,1955,1950,1955,95392
+20210728,1414,1955,1955,1950,1955,117149
+20210728,1415,1950,1955,1950,1955,69171
+20210728,1416,1955,1955,1950,1955,122343
+20210728,1417,1950,1955,1950,1955,86414
+20210728,1418,1950,1955,1950,1950,27605
+20210728,1419,1950,1960,1950,1955,1728469
+20210728,1420,1955,1960,1950,1960,244390
+20210728,1421,1960,1960,1955,1955,39523
+20210728,1422,1955,1960,1950,1955,533430
+20210728,1423,1955,1955,1950,1955,9496
+20210728,1424,1950,1960,1950,1950,490963
+20210728,1425,1950,1960,1950,1955,502352
+20210728,1426,1950,1960,1950,1955,325135
+20210728,1427,1955,1955,1950,1955,31211
+20210728,1428,1955,1955,1950,1950,37369
+20210728,1429,1950,1955,1950,1950,49044
+20210728,1430,1950,1955,1950,1950,90464
+20210728,1431,1950,1955,1950,1950,34745
+20210728,1432,1950,1955,1945,1950,3004119
+20210728,1433,1950,1955,1950,1950,114423
+20210728,1434,1950,1955,1950,1950,23039
+20210728,1435,1955,1955,1950,1950,80320
+20210728,1436,1950,1955,1950,1950,115362
+20210728,1437,1950,1955,1950,1955,24778
+20210728,1438,1950,1955,1950,1950,111773
+20210728,1439,1955,1955,1950,1955,10556
+20210728,1440,1955,1955,1950,1950,24023
+20210728,1441,1950,1955,1950,1950,5112
+20210728,1442,1955,1955,1950,1955,36358
+20210728,1443,1955,1955,1950,1950,174361
+20210728,1444,1955,1955,1950,1955,174953
+20210728,1445,1955,1955,1945,1950,956115
+20210728,1446,1945,1950,1945,1945,87229
+20210728,1447,1950,1950,1945,1950,754985
+20210728,1448,1945,1950,1945,1945,32864
+20210728,1449,1950,1950,1945,1950,1374675
+20210728,1450,1950,1950,1945,1950,60423
+20210728,1451,1945,1950,1945,1950,230569
+20210728,1452,1945,1950,1945,1950,201126
+20210728,1453,1945,1950,1945,1945,75868
+20210728,1454,1945,1950,1945,1950,17525
+20210728,1455,1945,1950,1945,1950,61377
+20210728,1456,1945,1950,1945,1945,116597
+20210728,1457,1945,1950,1940,1940,2527596
+20210728,1458,1945,1945,1940,1945,164727
+20210728,1459,1940,1945,1935,1940,2425031
+20210728,1500,1940,1945,1935,1940,2367879
+20210728,1501,1940,1945,1935,1940,1230276
+20210728,1502,1940,1945,1935,1945,475512
+20210728,1503,1940,1945,1940,1940,99464
+20210728,1504,1940,1945,1935,1940,558743
+20210728,1505,1945,1945,1940,1940,913910
+20210728,1506,1940,1940,1935,1940,1247738
+20210728,1507,1940,1945,1935,1935,370984
+20210728,1508,1940,1945,1935,1940,259535
+20210728,1509,1940,1945,1940,1940,66917
+20210728,1510,1940,1940,1935,1935,454258
+20210728,1511,1940,1945,1940,1940,361957
+20210728,1512,1945,1945,1940,1945,64443
+20210728,1513,1940,1945,1935,1940,259223
+20210728,1514,1940,1940,1935,1940,137677
+20210728,1515,1940,1940,1935,1940,129850
+20210728,1516,1935,1940,1935,1940,162494
+20210728,1517,1935,1940,1930,1930,2788548
+20210728,1518,1930,1940,1930,1935,593220
+20210728,1519,1930,1935,1930,1930,117265
+20210728,1520,1935,1935,1930,1935,345401
+20210728,1530,1930,1930,1930,1930,5114731