init

resources/hts/252670_20210111.csv

@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20210111,0901,2000,2010,2000,2005,6960815
+20210111,0902,2005,2005,1990,1995,2915769
+20210111,0903,1995,2000,1990,1990,3794821
+20210111,0904,1995,1995,1980,1985,3368627
+20210111,0905,1985,1990,1975,1980,2935238
+20210111,0906,1980,1985,1970,1975,3313737
+20210111,0907,1975,1975,1965,1970,2086962
+20210111,0908,1965,1970,1955,1955,9916040
+20210111,0909,1955,1955,1935,1935,5029712
+20210111,0910,1935,1940,1915,1930,5906198
+20210111,0911,1925,1955,1925,1950,4543037
+20210111,0912,1950,1955,1935,1940,4790783
+20210111,0913,1940,1950,1935,1940,2363853
+20210111,0914,1940,1945,1935,1945,1966749
+20210111,0915,1945,1950,1940,1950,4891797
+20210111,0916,1950,1960,1945,1960,3677084
+20210111,0917,1955,1975,1955,1970,5432114
+20210111,0918,1970,1975,1950,1950,4449647
+20210111,0919,1950,1955,1940,1945,3421929
+20210111,0920,1940,1955,1940,1950,3655725
+20210111,0921,1950,1960,1945,1955,1815835
+20210111,0922,1955,1960,1950,1955,3827716
+20210111,0923,1955,1955,1945,1950,2060061
+20210111,0924,1945,1955,1940,1945,2821537
+20210111,0925,1945,1945,1935,1940,4347671
+20210111,0926,1940,1945,1935,1940,1811529
+20210111,0927,1940,1940,1930,1935,3340522
+20210111,0928,1935,1950,1930,1940,2044185
+20210111,0929,1940,1945,1935,1940,1814859
+20210111,0930,1940,1945,1935,1940,834335
+20210111,0931,1940,1940,1935,1940,1147518
+20210111,0932,1940,1940,1930,1935,2446945
+20210111,0933,1935,1940,1930,1935,1530789
+20210111,0934,1935,1940,1930,1935,2105737
+20210111,0935,1935,1940,1930,1940,1155990
+20210111,0936,1940,1945,1935,1940,1478167
+20210111,0937,1935,1945,1935,1940,1606748
+20210111,0938,1940,1940,1930,1940,1797155
+20210111,0939,1935,1940,1930,1935,1478554
+20210111,0940,1935,1935,1930,1935,1641445
+20210111,0941,1930,1940,1930,1935,1200949
+20210111,0942,1935,1940,1930,1930,892054
+20210111,0943,1935,1940,1930,1935,807009
+20210111,0944,1935,1940,1935,1940,293508
+20210111,0945,1940,1940,1935,1940,785067
+20210111,0946,1940,1945,1935,1945,1816966
+20210111,0947,1945,1950,1940,1950,773925
+20210111,0948,1950,1955,1950,1955,1537689
+20210111,0949,1955,1960,1945,1950,2581144
+20210111,0950,1950,1955,1940,1940,1853618
+20210111,0951,1945,1950,1940,1945,1126527
+20210111,0952,1940,1950,1940,1950,97464
+20210111,0953,1950,1950,1945,1945,987591
+20210111,0954,1945,1950,1940,1945,563459
+20210111,0955,1945,1945,1935,1940,1871914
+20210111,0956,1935,1940,1930,1935,1421950
+20210111,0957,1935,1940,1930,1935,525307
+20210111,0958,1935,1935,1925,1930,3915676
+20210111,0959,1930,1930,1925,1930,386833
+20210111,1000,1925,1930,1920,1925,3381534
+20210111,1001,1925,1930,1920,1920,2836746
+20210111,1002,1920,1925,1910,1915,5204336
+20210111,1003,1920,1920,1905,1910,4340456
+20210111,1004,1910,1920,1905,1920,2479318
+20210111,1005,1915,1920,1905,1910,2753576
+20210111,1006,1910,1910,1895,1900,4483245
+20210111,1007,1900,1900,1890,1900,4636894
+20210111,1008,1900,1905,1890,1895,4627151
+20210111,1009,1890,1900,1890,1900,2539973
+20210111,1010,1900,1905,1895,1905,3621489
+20210111,1011,1900,1910,1900,1905,1367322
+20210111,1012,1905,1905,1890,1895,3152266
+20210111,1013,1895,1895,1880,1885,4501323
+20210111,1014,1885,1890,1880,1880,3800840
+20210111,1015,1885,1890,1875,1880,3489190
+20210111,1016,1880,1895,1875,1895,3231553
+20210111,1017,1895,1900,1885,1895,4128368
+20210111,1018,1900,1900,1885,1890,2315164
+20210111,1019,1890,1895,1890,1890,1312004
+20210111,1020,1895,1900,1890,1895,1215681
+20210111,1021,1895,1905,1895,1900,2151206
+20210111,1022,1895,1900,1890,1895,1016638
+20210111,1023,1895,1895,1890,1890,2499088
+20210111,1024,1890,1890,1880,1885,1645531
+20210111,1025,1880,1895,1880,1895,3118398
+20210111,1026,1890,1895,1880,1885,2327135
+20210111,1027,1885,1890,1880,1890,953503
+20210111,1028,1885,1890,1880,1890,597463
+20210111,1029,1890,1890,1885,1885,1588305
+20210111,1030,1885,1890,1880,1885,520390
+20210111,1031,1885,1890,1880,1885,650916
+20210111,1032,1885,1885,1880,1885,336695
+20210111,1033,1885,1890,1880,1885,798670
+20210111,1034,1885,1885,1880,1885,865357
+20210111,1035,1885,1885,1875,1880,2870017
+20210111,1036,1880,1890,1875,1890,2341758
+20210111,1037,1890,1900,1890,1895,2325954
+20210111,1038,1895,1905,1890,1900,1679378
+20210111,1039,1900,1910,1900,1905,2866621
+20210111,1040,1905,1910,1900,1910,1197124
+20210111,1041,1905,1915,1905,1905,2840802
+20210111,1042,1910,1910,1895,1905,1829919
+20210111,1043,1905,1910,1900,1910,637593
+20210111,1044,1910,1920,1905,1915,2631252
+20210111,1045,1915,1915,1910,1915,658425
+20210111,1046,1910,1920,1910,1920,1408070
+20210111,1047,1915,1925,1910,1925,2733398
+20210111,1048,1925,1935,1920,1930,3378547
+20210111,1049,1930,1935,1915,1920,3244879
+20210111,1050,1925,1925,1915,1915,1534390
+20210111,1051,1920,1930,1915,1925,2549102
+20210111,1052,1925,1930,1920,1920,3139185
+20210111,1053,1920,1925,1915,1925,1368710
+20210111,1054,1925,1935,1920,1930,2766828
+20210111,1055,1930,1935,1925,1935,1010015
+20210111,1056,1935,1945,1930,1945,4892575
+20210111,1057,1945,1950,1940,1950,4336577
+20210111,1058,1950,1960,1945,1960,4405198
+20210111,1059,1955,1970,1955,1965,3926612
+20210111,1100,1965,1975,1955,1955,4245688
+20210111,1101,1955,1965,1945,1955,4423061
+20210111,1102,1950,1970,1950,1970,6089803
+20210111,1103,1975,1985,1970,1985,5406206
+20210111,1104,1985,2000,1980,1995,5709835
+20210111,1105,1995,2010,1985,2005,8071119
+20210111,1106,2010,2030,2000,2025,8165995
+20210111,1107,2025,2055,2025,2050,10057660
+20210111,1108,2045,2060,2045,2055,8118735
+20210111,1109,2055,2055,2015,2020,9857376
+20210111,1110,2020,2025,2005,2010,10071307
+20210111,1111,2010,2015,1985,1995,8272660
+20210111,1112,1995,1995,1975,1975,5914580
+20210111,1113,1975,1980,1970,1980,3680006
+20210111,1114,1980,2015,1975,2010,9525962
+20210111,1115,2010,2020,1990,1995,10659323
+20210111,1116,1995,2030,1990,2025,7341517
+20210111,1117,2030,2035,2015,2030,5760889
+20210111,1118,2030,2040,2030,2035,4921060
+20210111,1119,2040,2050,2035,2050,8861073
+20210111,1120,2045,2050,2005,2010,8383391
+20210111,1121,2005,2045,2005,2045,6142395
+20210111,1122,2045,2045,2030,2040,6262873
+20210111,1123,2040,2045,2020,2035,2773591
+20210111,1124,2040,2045,2020,2035,3194397
+20210111,1125,2035,2040,2025,2035,2694445
+20210111,1126,2035,2040,2025,2025,4289988
+20210111,1127,2025,2035,2015,2020,2602221
+20210111,1128,2020,2025,2005,2010,6408846
+20210111,1129,2010,2010,1995,2000,3383401
+20210111,1130,1995,2015,1990,2005,3514577
+20210111,1131,2005,2015,1995,2010,2204749
+20210111,1132,2015,2020,2005,2010,2555045
+20210111,1133,2005,2010,1995,1995,2691464
+20210111,1134,1995,2015,1995,2010,2967200
+20210111,1135,2005,2010,1995,2000,1520449
+20210111,1136,2005,2010,2000,2005,2198445
+20210111,1137,2005,2020,2000,2015,1641663
+20210111,1138,2015,2025,2015,2020,4229567
+20210111,1139,2020,2030,2020,2030,1724336
+20210111,1140,2030,2035,2025,2030,5192744
+20210111,1141,2030,2030,2005,2010,5374290
+20210111,1142,2010,2025,2005,2020,3471008
+20210111,1143,2020,2025,2010,2015,3736634
+20210111,1144,2015,2025,2005,2010,2660349
+20210111,1145,2010,2025,2010,2025,2209494
+20210111,1146,2025,2030,2010,2015,4491562
+20210111,1147,2020,2020,2005,2015,1355203
+20210111,1148,2015,2025,2010,2010,1555710
+20210111,1149,2010,2010,2000,2000,3370447
+20210111,1150,2000,2005,1990,1995,4774675
+20210111,1151,2000,2005,1990,2000,2796520
+20210111,1152,1995,2000,1980,1985,3812977
+20210111,1153,1985,1995,1980,1985,3363035
+20210111,1154,1985,1990,1980,1980,2084617
+20210111,1155,1980,1990,1980,1980,1481437
+20210111,1156,1975,1990,1975,1990,2107473
+20210111,1157,1990,1990,1985,1990,884519
+20210111,1158,1990,1990,1980,1985,720401
+20210111,1159,1985,1990,1975,1975,559014
+20210111,1200,1980,1980,1970,1970,2280992
+20210111,1201,1970,1975,1965,1970,3891120
+20210111,1202,1970,1970,1960,1965,2373412
+20210111,1203,1960,1970,1960,1960,3906095
+20210111,1204,1960,1970,1960,1970,1599580
+20210111,1205,1970,1975,1965,1975,1438258
+20210111,1206,1975,1995,1970,1995,3051356
+20210111,1207,1995,1995,1985,1990,2603435
+20210111,1208,1985,1990,1985,1985,1761700
+20210111,1209,1990,2005,1985,2000,2665930
+20210111,1210,2000,2000,1985,1985,3144642
+20210111,1211,1990,1995,1985,1995,1492799
+20210111,1212,1995,2005,1995,2000,2998584
+20210111,1213,2000,2005,1995,2005,1116863
+20210111,1214,2000,2010,2000,2005,3915545
+20210111,1215,2005,2010,2000,2000,3280516
+20210111,1216,2000,2005,1985,1995,1829167
+20210111,1217,1990,1995,1980,1985,3099709
+20210111,1218,1985,1995,1985,1995,680871
+20210111,1219,1995,2015,1990,2010,6133609
+20210111,1220,2010,2015,2000,2015,2094183
+20210111,1221,2015,2015,2000,2005,3980642
+20210111,1222,2005,2015,2000,2015,1372858
+20210111,1223,2010,2015,2005,2010,1219702
+20210111,1224,2010,2015,2000,2005,3745455
+20210111,1225,2010,2015,2000,2010,765992
+20210111,1226,2005,2015,2005,2010,829216
+20210111,1227,2010,2020,2005,2020,1370514
+20210111,1228,2015,2025,2015,2020,4445824
+20210111,1229,2020,2025,2015,2025,1185397
+20210111,1230,2025,2025,2015,2025,2107193
+20210111,1231,2025,2025,2020,2020,1964186
+20210111,1232,2025,2030,2020,2030,740937
+20210111,1233,2030,2035,2025,2030,2495881
+20210111,1234,2030,2030,2005,2010,4274864
+20210111,1235,2010,2015,2000,2005,3015896
+20210111,1236,2010,2015,2005,2005,898659
+20210111,1237,2005,2015,2000,2015,881264
+20210111,1238,2015,2025,2010,2025,1892642
+20210111,1239,2025,2025,2015,2015,1434794
+20210111,1240,2020,2025,2015,2020,1471485
+20210111,1241,2020,2030,2020,2025,1228142
+20210111,1242,2025,2030,2020,2025,2012369
+20210111,1243,2025,2035,2020,2035,2252761
+20210111,1244,2035,2040,2030,2040,2894161
+20210111,1245,2040,2040,2015,2025,3280115
+20210111,1246,2020,2035,2020,2030,4207456
+20210111,1247,2030,2040,2025,2035,2896706
+20210111,1248,2035,2040,2030,2035,3507907
+20210111,1249,2035,2040,2030,2035,1379706
+20210111,1250,2030,2035,2025,2030,1497929
+20210111,1251,2030,2035,2025,2030,2871828
+20210111,1252,2025,2030,2015,2020,1921992
+20210111,1253,2020,2020,2010,2010,2310939
+20210111,1254,2015,2015,2010,2010,333184
+20210111,1255,2010,2020,2005,2015,3248562
+20210111,1256,2015,2025,2010,2020,1479901
+20210111,1257,2015,2025,2015,2025,824528
+20210111,1258,2020,2030,2015,2025,2244875
+20210111,1259,2030,2030,2020,2030,2057004
+20210111,1300,2025,2035,2025,2030,1638255
+20210111,1301,2030,2035,2025,2035,721231
+20210111,1302,2035,2035,2025,2025,2016718
+20210111,1303,2025,2030,2020,2025,1282651
+20210111,1304,2025,2035,2025,2025,2585425
+20210111,1305,2030,2035,2030,2035,1203924
+20210111,1306,2035,2040,2030,2035,871419
+20210111,1307,2040,2040,2035,2040,1365577
+20210111,1308,2040,2045,2035,2040,4616768
+20210111,1309,2040,2045,2030,2040,2169598
+20210111,1310,2045,2050,2040,2050,4766074
+20210111,1311,2050,2055,2045,2055,3937595
+20210111,1312,2055,2065,2050,2060,6549778
+20210111,1313,2065,2070,2060,2070,3681355
+20210111,1314,2070,2080,2065,2080,7919470
+20210111,1315,2080,2085,2070,2080,7178382
+20210111,1316,2075,2095,2075,2095,8258807
+20210111,1317,2095,2100,2070,2080,8116559
+20210111,1318,2080,2090,2065,2070,8827885
+20210111,1319,2070,2075,2065,2070,4378522
+20210111,1320,2065,2085,2065,2085,5014252
+20210111,1321,2080,2085,2065,2065,2464273
+20210111,1322,2070,2080,2065,2075,4581661
+20210111,1323,2075,2085,2070,2085,3484471
+20210111,1324,2085,2090,2075,2085,3271456
+20210111,1325,2090,2100,2085,2095,5960578
+20210111,1326,2095,2100,2090,2095,3747172
+20210111,1327,2095,2095,2075,2090,6161190
+20210111,1328,2085,2090,2080,2080,1049107
+20210111,1329,2085,2100,2080,2100,3718440
+20210111,1330,2100,2105,2095,2105,5305295
+20210111,1331,2105,2105,2090,2100,4522978
+20210111,1332,2095,2105,2095,2100,3386958
+20210111,1333,2105,2105,2080,2085,4236081
+20210111,1334,2090,2090,2070,2075,4166257
+20210111,1335,2075,2080,2065,2070,4878506
+20210111,1336,2070,2075,2065,2065,3677962
+20210111,1337,2070,2075,2065,2075,2638792
+20210111,1338,2075,2085,2070,2080,4135542
+20210111,1339,2080,2080,2070,2080,1761884
+20210111,1340,2080,2080,2070,2075,1967999
+20210111,1341,2075,2080,2065,2075,2552753
+20210111,1342,2075,2080,2070,2075,612282
+20210111,1343,2070,2075,2065,2065,2349335
+20210111,1344,2070,2070,2055,2055,4019738
+20210111,1345,2055,2060,2050,2060,3807212
+20210111,1346,2055,2055,2045,2050,5087206
+20210111,1347,2045,2055,2045,2050,4246918
+20210111,1348,2050,2055,2045,2050,1342717
+20210111,1349,2045,2055,2045,2050,2685993
+20210111,1350,2050,2065,2045,2065,5254773
+20210111,1351,2065,2070,2055,2065,2691156
+20210111,1352,2065,2070,2065,2070,2595816
+20210111,1353,2070,2075,2065,2070,1163110
+20210111,1354,2075,2075,2065,2070,4619312
+20210111,1355,2070,2075,2065,2075,2311580
+20210111,1356,2075,2080,2065,2075,2013429
+20210111,1357,2075,2075,2055,2060,2781407
+20210111,1358,2060,2065,2050,2055,1412884
+20210111,1359,2055,2060,2050,2055,1300688
+20210111,1400,2055,2055,2045,2045,2623663
+20210111,1401,2045,2060,2045,2055,1281240
+20210111,1402,2055,2055,2045,2050,1118469
+20210111,1403,2045,2065,2045,2060,1867732
+20210111,1404,2065,2065,2050,2055,1755951
+20210111,1405,2050,2055,2045,2050,2059143
+20210111,1406,2055,2055,2040,2040,2912898
+20210111,1407,2040,2045,2030,2035,7248503
+20210111,1408,2035,2040,2030,2035,3145740
+20210111,1409,2030,2035,2020,2020,3115027
+20210111,1410,2020,2030,2015,2025,3753093
+20210111,1411,2030,2035,2015,2020,4137377
+20210111,1412,2020,2025,2015,2015,1933968
+20210111,1413,2015,2030,2010,2030,3554966
+20210111,1414,2030,2035,2025,2030,2433057
+20210111,1415,2030,2030,2015,2020,2919432
+20210111,1416,2015,2025,2015,2025,863306
+20210111,1417,2025,2035,2025,2030,2703926
+20210111,1418,2030,2035,2020,2025,2620493
+20210111,1419,2030,2040,2020,2035,2612927
+20210111,1420,2035,2040,2030,2030,1218132
+20210111,1421,2030,2040,2025,2040,1266799
+20210111,1422,2040,2045,2035,2040,1394003
+20210111,1423,2045,2050,2040,2050,2707882
+20210111,1424,2050,2050,2035,2040,2591351
+20210111,1425,2045,2045,2035,2040,672962
+20210111,1426,2040,2045,2025,2030,2089093
+20210111,1427,2030,2035,2020,2025,1590428
+20210111,1428,2020,2030,2020,2025,1098118
+20210111,1429,2025,2030,2015,2020,1429572
+20210111,1430,2020,2020,2010,2015,2916913
+20210111,1431,2015,2025,2010,2020,2244157
+20210111,1432,2020,2020,2010,2015,2106284
+20210111,1433,2020,2025,2010,2015,1536868
+20210111,1434,2015,2015,2005,2010,3595162
+20210111,1435,2005,2010,2005,2010,644090
+20210111,1436,2005,2020,2000,2020,4270958
+20210111,1437,2020,2025,2010,2020,1573538
+20210111,1438,2020,2030,2020,2025,2611291
+20210111,1439,2025,2030,2020,2025,1615664
+20210111,1440,2025,2035,2025,2030,2955969
+20210111,1441,2030,2035,2020,2025,605177
+20210111,1442,2025,2045,2025,2040,3033803
+20210111,1443,2040,2045,2040,2045,3034282
+20210111,1444,2045,2045,2035,2040,3874612
+20210111,1445,2040,2050,2040,2050,1469620
+20210111,1446,2050,2050,2040,2050,1069263
+20210111,1447,2050,2055,2045,2055,3041854
+20210111,1448,2055,2065,2050,2060,3851120
+20210111,1449,2065,2065,2040,2050,3618683
+20210111,1450,2045,2060,2045,2055,3621119
+20210111,1451,2055,2060,2050,2055,945337
+20210111,1452,2055,2060,2045,2050,1125656
+20210111,1453,2050,2050,2040,2045,1431554
+20210111,1454,2050,2050,2040,2040,2813590
+20210111,1455,2040,2050,2040,2050,929102
+20210111,1456,2050,2055,2040,2045,3010331
+20210111,1457,2040,2045,2035,2040,2650765
+20210111,1458,2040,2050,2040,2040,2634979
+20210111,1459,2045,2045,2035,2035,1143123
+20210111,1500,2040,2045,2035,2040,509918
+20210111,1501,2040,2040,2030,2035,2565263
+20210111,1502,2040,2040,2025,2025,1091071
+20210111,1503,2030,2030,2020,2025,2242166
+20210111,1504,2020,2025,2020,2025,554907
+20210111,1505,2025,2025,2020,2020,340955
+20210111,1506,2020,2025,2015,2020,1385318
+20210111,1507,2020,2020,2010,2010,1271651
+20210111,1508,2015,2020,2010,2020,3289647
+20210111,1509,2020,2025,2015,2025,3944100
+20210111,1510,2025,2035,2025,2030,2933635
+20210111,1511,2030,2045,2030,2040,2345209
+20210111,1512,2040,2040,2030,2030,1367842
+20210111,1513,2030,2040,2025,2040,1644530
+20210111,1514,2035,2045,2035,2035,1580423
+20210111,1515,2040,2040,2030,2035,2767248
+20210111,1516,2040,2045,2025,2025,1708477
+20210111,1517,2030,2035,2025,2030,854453
+20210111,1518,2035,2035,2030,2030,447594
+20210111,1519,2035,2035,2020,2025,4380694
+20210111,1520,2025,2025,2015,2020,2846294
+20210111,1530,2035,2035,2035,2035,8245763