init

resources/hts/252670_20210730.csv

@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20210730,0901,1940,1945,1935,1940,7623707
+20210730,0902,1945,1950,1940,1945,2295349
+20210730,0903,1945,1950,1940,1945,3041572
+20210730,0904,1945,1950,1940,1945,1425472
+20210730,0905,1950,1955,1945,1955,5900351
+20210730,0906,1950,1955,1945,1950,1384850
+20210730,0907,1950,1955,1945,1945,2918308
+20210730,0908,1950,1950,1945,1950,343647
+20210730,0909,1945,1950,1945,1950,1478156
+20210730,0910,1945,1950,1940,1945,2489995
+20210730,0911,1945,1950,1940,1945,218661
+20210730,0912,1945,1950,1940,1945,744699
+20210730,0913,1940,1945,1935,1935,1594385
+20210730,0914,1935,1945,1935,1940,546434
+20210730,0915,1940,1945,1940,1940,149016
+20210730,0916,1940,1945,1935,1940,722871
+20210730,0917,1935,1940,1935,1940,85851
+20210730,0918,1940,1945,1935,1940,1078746
+20210730,0919,1940,1945,1935,1945,236976
+20210730,0920,1945,1945,1940,1940,30426
+20210730,0921,1940,1945,1935,1940,2410356
+20210730,0922,1940,1945,1940,1940,243712
+20210730,0923,1940,1945,1940,1940,22586
+20210730,0924,1940,1945,1935,1940,1196221
+20210730,0925,1940,1945,1935,1940,268787
+20210730,0926,1940,1945,1940,1940,110741
+20210730,0927,1945,1945,1940,1945,155521
+20210730,0928,1945,1945,1940,1945,44070
+20210730,0929,1940,1945,1940,1945,25452
+20210730,0930,1945,1945,1935,1940,847100
+20210730,0931,1945,1945,1940,1940,69190
+20210730,0932,1945,1945,1940,1945,115826
+20210730,0933,1940,1945,1940,1945,55133
+20210730,0934,1945,1950,1945,1945,1847003
+20210730,0935,1950,1950,1945,1950,105726
+20210730,0936,1950,1950,1945,1945,209993
+20210730,0937,1945,1955,1945,1945,3728452
+20210730,0938,1945,1955,1945,1950,680740
+20210730,0939,1955,1955,1950,1955,49436
+20210730,0940,1955,1955,1945,1950,1915596
+20210730,0941,1945,1955,1945,1950,514457
+20210730,0942,1955,1955,1945,1950,974266
+20210730,0943,1955,1955,1945,1945,1140305
+20210730,0944,1950,1950,1945,1945,45817
+20210730,0945,1945,1950,1945,1945,85745
+20210730,0946,1950,1950,1945,1945,190982
+20210730,0947,1945,1955,1945,1950,1861643
+20210730,0948,1950,1955,1950,1955,1055545
+20210730,0949,1955,1960,1950,1950,7562250
+20210730,0950,1955,1960,1950,1955,495924
+20210730,0951,1955,1960,1950,1950,576058
+20210730,0952,1955,1955,1950,1955,135542
+20210730,0953,1955,1955,1950,1955,237789
+20210730,0954,1955,1960,1950,1955,1122354
+20210730,0955,1955,1960,1950,1955,612901
+20210730,0956,1960,1960,1950,1955,571428
+20210730,0957,1955,1960,1950,1955,136891
+20210730,0958,1955,1960,1950,1955,1242530
+20210730,0959,1955,1960,1950,1955,5857832
+20210730,1000,1955,1960,1950,1955,921616
+20210730,1001,1960,1960,1955,1955,270869
+20210730,1002,1960,1960,1950,1960,617388
+20210730,1003,1960,1960,1955,1955,40047
+20210730,1004,1955,1960,1950,1955,549710
+20210730,1005,1955,1960,1950,1955,502209
+20210730,1006,1955,1955,1950,1955,72696
+20210730,1007,1955,1955,1950,1950,37156
+20210730,1008,1955,1955,1950,1955,107874
+20210730,1009,1950,1955,1950,1955,15573
+20210730,1010,1955,1960,1950,1960,2513878
+20210730,1011,1960,1960,1955,1955,41430
+20210730,1012,1955,1960,1955,1955,98065
+20210730,1013,1960,1960,1955,1955,162942
+20210730,1014,1960,1960,1950,1950,393139
+20210730,1015,1955,1955,1950,1955,1034260
+20210730,1016,1955,1960,1950,1950,549434
+20210730,1017,1950,1955,1950,1950,22052
+20210730,1018,1950,1955,1950,1955,22567
+20210730,1019,1955,1955,1950,1950,25565
+20210730,1020,1955,1955,1950,1950,4399
+20210730,1021,1955,1955,1950,1950,36321
+20210730,1022,1950,1955,1950,1955,29487
+20210730,1023,1950,1955,1950,1955,264451
+20210730,1024,1955,1955,1950,1955,596743
+20210730,1025,1950,1955,1950,1950,400958
+20210730,1026,1955,1955,1950,1950,15884
+20210730,1027,1950,1960,1950,1960,1704910
+20210730,1028,1955,1960,1955,1960,43134
+20210730,1029,1960,1960,1955,1960,15910
+20210730,1030,1955,1960,1955,1960,181241
+20210730,1031,1955,1960,1955,1960,158478
+20210730,1032,1960,1960,1955,1955,37877
+20210730,1033,1960,1960,1955,1955,253390
+20210730,1034,1960,1960,1955,1960,36633
+20210730,1035,1960,1960,1955,1960,13140
+20210730,1036,1960,1960,1955,1960,16167
+20210730,1037,1955,1960,1955,1955,33884
+20210730,1038,1955,1960,1955,1955,58424
+20210730,1039,1960,1960,1955,1955,41001
+20210730,1040,1955,1960,1955,1960,118621
+20210730,1041,1960,1965,1955,1960,7327527
+20210730,1042,1965,1965,1955,1960,1365166
+20210730,1043,1960,1965,1955,1960,2184160
+20210730,1044,1960,1965,1955,1960,370394
+20210730,1045,1955,1960,1955,1960,45882
+20210730,1046,1960,1960,1955,1960,428735
+20210730,1047,1960,1960,1955,1955,41252
+20210730,1048,1955,1960,1955,1955,4339
+20210730,1049,1955,1960,1955,1960,31779
+20210730,1050,1960,1960,1955,1960,671226
+20210730,1051,1960,1965,1955,1965,2445582
+20210730,1052,1960,1965,1955,1960,1391602
+20210730,1053,1960,1960,1955,1960,258894
+20210730,1054,1955,1960,1955,1955,33256
+20210730,1055,1960,1960,1955,1955,7222
+20210730,1056,1960,1960,1955,1955,90389
+20210730,1057,1955,1960,1955,1960,15284
+20210730,1058,1955,1960,1955,1955,1163692
+20210730,1059,1955,1965,1955,1960,3689559
+20210730,1100,1960,1965,1955,1955,568830
+20210730,1101,1960,1965,1955,1965,1441887
+20210730,1102,1965,1965,1955,1960,1226941
+20210730,1103,1960,1965,1960,1965,87196
+20210730,1104,1965,1965,1960,1960,18228
+20210730,1105,1965,1965,1960,1960,71506
+20210730,1106,1965,1965,1960,1965,17140
+20210730,1107,1960,1965,1960,1965,11054
+20210730,1108,1965,1965,1960,1960,8337
+20210730,1109,1960,1965,1960,1965,74919
+20210730,1110,1965,1965,1960,1965,16142
+20210730,1111,1965,1965,1960,1965,1094590
+20210730,1112,1965,1965,1960,1960,62261
+20210730,1113,1965,1970,1960,1965,4302237
+20210730,1114,1970,1970,1960,1960,1081578
+20210730,1115,1965,1965,1960,1965,9403
+20210730,1116,1965,1965,1960,1960,656423
+20210730,1117,1965,1965,1960,1960,48518
+20210730,1118,1960,1965,1960,1960,38514
+20210730,1119,1960,1965,1955,1960,1569392
+20210730,1120,1960,1965,1955,1955,193912
+20210730,1121,1960,1965,1955,1960,130951
+20210730,1122,1960,1965,1955,1960,165131
+20210730,1123,1960,1965,1960,1960,59970
+20210730,1124,1965,1965,1955,1955,621033
+20210730,1125,1960,1965,1955,1955,130628
+20210730,1126,1955,1960,1955,1955,64276
+20210730,1127,1960,1960,1955,1955,37382
+20210730,1128,1955,1960,1955,1955,63957
+20210730,1129,1960,1960,1955,1955,274006
+20210730,1130,1955,1960,1955,1960,119599
+20210730,1131,1955,1960,1950,1955,2193352
+20210730,1132,1955,1960,1950,1955,392831
+20210730,1133,1950,1955,1950,1955,8261
+20210730,1134,1950,1955,1950,1950,22904
+20210730,1135,1955,1955,1950,1955,15186
+20210730,1136,1950,1960,1950,1955,1275974
+20210730,1137,1955,1960,1955,1955,159551
+20210730,1138,1955,1955,1950,1950,435716
+20210730,1139,1955,1955,1950,1955,11153
+20210730,1140,1950,1955,1950,1950,243484
+20210730,1141,1955,1960,1950,1955,126617
+20210730,1142,1955,1960,1950,1955,805118
+20210730,1143,1960,1960,1955,1960,103570
+20210730,1144,1955,1960,1955,1955,295273
+20210730,1145,1960,1960,1955,1955,60337
+20210730,1146,1960,1960,1955,1960,20410
+20210730,1147,1960,1960,1955,1960,28678
+20210730,1148,1960,1960,1955,1960,1290
+20210730,1149,1955,1960,1955,1955,2349
+20210730,1150,1955,1960,1955,1955,39580
+20210730,1151,1960,1960,1950,1960,822576
+20210730,1152,1960,1960,1955,1955,37994
+20210730,1153,1960,1960,1955,1955,27671
+20210730,1154,1960,1960,1955,1960,1270
+20210730,1155,1955,1960,1955,1955,14919
+20210730,1156,1960,1960,1955,1960,15769
+20210730,1157,1955,1960,1955,1960,6315
+20210730,1158,1960,1960,1955,1960,15479
+20210730,1159,1960,1960,1955,1955,6930
+20210730,1200,1960,1960,1955,1960,8724
+20210730,1201,1955,1960,1955,1960,1328
+20210730,1202,1960,1960,1950,1955,360444
+20210730,1203,1955,1960,1950,1960,430663
+20210730,1204,1960,1960,1950,1955,310341
+20210730,1205,1955,1960,1950,1955,133052
+20210730,1206,1955,1960,1950,1955,1129029
+20210730,1207,1955,1960,1950,1955,648476
+20210730,1208,1955,1960,1955,1955,122719
+20210730,1209,1955,1960,1950,1960,8472
+20210730,1210,1955,1960,1955,1960,4219
+20210730,1211,1960,1960,1955,1960,117001
+20210730,1212,1955,1960,1950,1950,52591
+20210730,1213,1955,1960,1950,1960,71601
+20210730,1214,1955,1960,1955,1955,7962
+20210730,1215,1960,1960,1955,1960,890
+20210730,1216,1955,1960,1955,1960,6337
+20210730,1217,1955,1960,1955,1960,1252
+20210730,1218,1955,1960,1955,1955,25460
+20210730,1219,1955,1960,1955,1960,96113
+20210730,1220,1955,1960,1955,1955,21046
+20210730,1221,1960,1960,1955,1960,57277
+20210730,1222,1960,1965,1955,1965,2525633
+20210730,1223,1960,1965,1960,1965,17517
+20210730,1224,1965,1965,1960,1960,16500
+20210730,1225,1960,1965,1960,1960,109428
+20210730,1226,1965,1965,1960,1965,6551
+20210730,1227,1965,1965,1960,1960,5310
+20210730,1228,1965,1965,1960,1965,3010704
+20210730,1229,1965,1970,1960,1965,612959
+20210730,1230,1965,1965,1960,1960,110967
+20210730,1231,1965,1970,1960,1960,567443
+20210730,1232,1965,1970,1960,1965,263926
+20210730,1233,1965,1970,1965,1970,14884
+20210730,1234,1970,1970,1965,1965,7228
+20210730,1235,1970,1970,1965,1965,344472
+20210730,1236,1965,1970,1960,1965,417969
+20210730,1237,1965,1970,1965,1970,15824
+20210730,1238,1965,1970,1965,1965,74804
+20210730,1239,1965,1970,1965,1970,146474
+20210730,1240,1965,1970,1965,1965,68761
+20210730,1241,1970,1970,1965,1970,75797
+20210730,1242,1970,1970,1965,1970,10850
+20210730,1243,1965,1970,1965,1970,58795
+20210730,1244,1970,1970,1965,1965,19609
+20210730,1245,1965,1970,1965,1965,35234
+20210730,1246,1965,1970,1965,1965,106236
+20210730,1247,1965,1970,1965,1965,184585
+20210730,1248,1965,1970,1965,1965,25764
+20210730,1249,1970,1970,1965,1965,30885
+20210730,1250,1965,1970,1965,1970,69337
+20210730,1251,1965,1970,1965,1965,86472
+20210730,1252,1965,1970,1960,1965,853200
+20210730,1253,1960,1970,1960,1970,263091
+20210730,1254,1965,1970,1965,1970,108447
+20210730,1255,1970,1970,1965,1970,13226
+20210730,1256,1970,1970,1960,1965,284971
+20210730,1257,1965,1965,1960,1960,29318
+20210730,1258,1960,1965,1960,1965,16816
+20210730,1259,1965,1965,1960,1960,575621
+20210730,1300,1960,1970,1960,1960,256107
+20210730,1301,1960,1965,1960,1960,12200
+20210730,1302,1960,1965,1960,1960,2255
+20210730,1303,1965,1965,1960,1965,5675
+20210730,1304,1960,1965,1960,1965,1152973
+20210730,1305,1965,1970,1965,1970,153260
+20210730,1306,1965,1970,1960,1965,239351
+20210730,1307,1965,1965,1960,1965,65289
+20210730,1308,1965,1970,1965,1970,71459
+20210730,1309,1970,1970,1965,1970,8384
+20210730,1310,1965,1970,1965,1965,30753
+20210730,1311,1965,1970,1965,1965,15571
+20210730,1312,1965,1970,1965,1970,149337
+20210730,1313,1965,1970,1965,1965,95792
+20210730,1314,1970,1970,1960,1960,134337
+20210730,1315,1965,1965,1960,1965,18053
+20210730,1316,1965,1965,1960,1965,22429
+20210730,1317,1965,1965,1960,1965,12958
+20210730,1318,1960,1965,1960,1965,26090
+20210730,1319,1965,1965,1960,1965,4125
+20210730,1320,1960,1965,1960,1960,5229
+20210730,1321,1960,1965,1960,1960,14183
+20210730,1322,1960,1965,1960,1960,14829
+20210730,1323,1960,1965,1960,1965,30519
+20210730,1324,1960,1965,1960,1960,599718
+20210730,1325,1960,1965,1960,1965,115659
+20210730,1326,1960,1965,1960,1960,86234
+20210730,1327,1965,1965,1960,1965,2221
+20210730,1328,1960,1965,1960,1965,44663
+20210730,1329,1965,1965,1960,1960,15566
+20210730,1330,1965,1965,1960,1960,18455
+20210730,1331,1960,1965,1960,1965,19438
+20210730,1332,1960,1965,1960,1960,14900
+20210730,1333,1960,1965,1960,1960,11405
+20210730,1334,1960,1965,1960,1965,3037
+20210730,1335,1965,1965,1960,1960,26788
+20210730,1336,1960,1965,1960,1965,60309
+20210730,1337,1960,1965,1960,1960,36760
+20210730,1338,1965,1965,1960,1960,15437
+20210730,1339,1960,1965,1960,1960,2058045
+20210730,1340,1960,1965,1955,1960,108504
+20210730,1341,1960,1960,1955,1960,34533
+20210730,1342,1960,1965,1955,1965,328548
+20210730,1343,1965,1965,1960,1965,20770
+20210730,1344,1960,1965,1960,1960,21243
+20210730,1345,1960,1965,1960,1960,294789
+20210730,1346,1960,1965,1960,1965,78400
+20210730,1347,1960,1965,1960,1960,19751
+20210730,1348,1960,1965,1960,1965,12058
+20210730,1349,1960,1965,1960,1965,2587
+20210730,1350,1960,1965,1960,1960,563321
+20210730,1351,1965,1965,1960,1960,170786
+20210730,1352,1960,1965,1960,1960,24908
+20210730,1353,1965,1965,1960,1960,65627
+20210730,1354,1960,1965,1960,1965,10589
+20210730,1355,1960,1965,1960,1960,8080
+20210730,1356,1960,1965,1960,1960,16591
+20210730,1357,1965,1965,1960,1960,13436
+20210730,1358,1965,1970,1960,1965,3373753
+20210730,1359,1965,1970,1960,1965,479981
+20210730,1400,1965,1970,1960,1965,459777
+20210730,1401,1965,1970,1960,1970,538580
+20210730,1402,1970,1970,1965,1965,34130
+20210730,1403,1970,1970,1965,1965,69808
+20210730,1404,1965,1970,1960,1965,249844
+20210730,1405,1965,1965,1960,1965,150677
+20210730,1406,1965,1965,1960,1965,35755
+20210730,1407,1960,1965,1960,1965,2965
+20210730,1408,1965,1970,1960,1965,343672
+20210730,1409,1965,1965,1960,1965,12558
+20210730,1410,1960,1970,1960,1965,397603
+20210730,1411,1965,1970,1960,1970,136538
+20210730,1412,1965,1970,1965,1965,13210
+20210730,1413,1970,1970,1965,1970,42258
+20210730,1414,1965,1970,1965,1965,16854
+20210730,1415,1970,1970,1965,1965,15515
+20210730,1416,1965,1970,1965,1965,6252
+20210730,1417,1965,1970,1965,1970,44203
+20210730,1418,1965,1970,1965,1970,4511
+20210730,1419,1970,1970,1965,1970,118867
+20210730,1420,1965,1970,1965,1970,13375
+20210730,1421,1965,1970,1965,1970,167993
+20210730,1422,1965,1970,1965,1965,107875
+20210730,1423,1970,1970,1965,1970,2967896
+20210730,1424,1970,1970,1965,1970,1271031
+20210730,1425,1965,1970,1965,1970,42554
+20210730,1426,1970,1970,1965,1970,52539
+20210730,1427,1965,1970,1965,1965,242414
+20210730,1428,1965,1970,1965,1965,38873
+20210730,1429,1970,1970,1965,1965,58592
+20210730,1430,1970,1970,1965,1965,96351
+20210730,1431,1965,1970,1965,1970,38287
+20210730,1432,1970,1970,1965,1970,67035
+20210730,1433,1965,1970,1965,1970,19480
+20210730,1434,1965,1970,1965,1965,6003
+20210730,1435,1965,1970,1965,1965,395919
+20210730,1436,1970,1970,1965,1970,22928
+20210730,1437,1965,1970,1965,1965,22801
+20210730,1438,1965,1970,1965,1970,6503
+20210730,1439,1965,1970,1965,1965,64822
+20210730,1440,1965,1970,1965,1970,82017
+20210730,1441,1970,1970,1965,1970,111173
+20210730,1442,1970,1970,1965,1970,4736
+20210730,1443,1965,1970,1965,1965,7952
+20210730,1444,1965,1970,1965,1965,27045
+20210730,1445,1970,1970,1965,1965,15943
+20210730,1446,1965,1970,1965,1970,17763
+20210730,1447,1965,1970,1965,1970,63898
+20210730,1448,1970,1970,1965,1965,7462
+20210730,1449,1965,1970,1965,1970,15781
+20210730,1450,1970,1970,1965,1965,244934
+20210730,1451,1965,1970,1965,1970,54482
+20210730,1452,1970,1970,1965,1970,2458942
+20210730,1453,1965,1970,1965,1965,105822
+20210730,1454,1965,1970,1965,1965,65445
+20210730,1455,1970,1970,1965,1970,20521
+20210730,1456,1965,1975,1965,1970,2853839
+20210730,1457,1975,1975,1970,1970,448350
+20210730,1458,1970,1975,1965,1970,634010
+20210730,1459,1970,1975,1965,1970,715713
+20210730,1500,1975,1975,1970,1970,146127
+20210730,1501,1975,1975,1965,1970,1045670
+20210730,1502,1970,1975,1965,1970,1133466
+20210730,1503,1970,1975,1965,1965,545664
+20210730,1504,1970,1975,1965,1965,4081051
+20210730,1505,1965,1970,1965,1965,513895
+20210730,1506,1965,1970,1965,1970,47277
+20210730,1507,1970,1970,1965,1965,64764
+20210730,1508,1965,1970,1965,1965,166301
+20210730,1509,1970,1970,1965,1965,124239
+20210730,1510,1970,1970,1965,1970,1003852
+20210730,1511,1965,1975,1965,1970,623510
+20210730,1512,1975,1975,1970,1970,23296
+20210730,1513,1970,1975,1970,1970,157835
+20210730,1514,1970,1970,1965,1970,486761
+20210730,1515,1965,1970,1965,1970,162037
+20210730,1516,1970,1970,1965,1965,51888
+20210730,1517,1970,1970,1965,1970,79034
+20210730,1518,1970,1970,1965,1970,145834
+20210730,1519,1970,1970,1965,1970,171722
+20210730,1520,1965,1970,1965,1965,156488
+20210730,1530,1975,1975,1975,1975,2884291