init

resources/hts/252670_20210405.csv

@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20210405,0901,2000,2005,1995,2000,7409715
+20210405,0902,2005,2005,1995,2005,2950751
+20210405,0903,2005,2010,2000,2005,2028328
+20210405,0904,2010,2015,2005,2010,1878560
+20210405,0905,2010,2015,2010,2010,4974292
+20210405,0906,2010,2015,2005,2010,1873721
+20210405,0907,2010,2015,2005,2015,1409757
+20210405,0908,2010,2020,2010,2020,3459701
+20210405,0909,2015,2020,2010,2015,462816
+20210405,0910,2015,2020,2010,2015,1622888
+20210405,0911,2020,2020,2015,2020,264397
+20210405,0912,2020,2025,2015,2025,3766680
+20210405,0913,2025,2025,2015,2020,2295016
+20210405,0914,2020,2025,2015,2020,1126793
+20210405,0915,2020,2025,2015,2020,1471458
+20210405,0916,2020,2025,2020,2020,1548541
+20210405,0917,2020,2025,2020,2025,319126
+20210405,0918,2020,2025,2020,2020,111759
+20210405,0919,2020,2025,2015,2020,1060882
+20210405,0920,2020,2025,2015,2020,1173470
+20210405,0921,2020,2025,2020,2025,399827
+20210405,0922,2020,2025,2020,2020,492507
+20210405,0923,2020,2025,2020,2025,364192
+20210405,0924,2025,2025,2020,2025,43843
+20210405,0925,2025,2025,2020,2025,59616
+20210405,0926,2025,2025,2020,2020,54826
+20210405,0927,2025,2025,2020,2020,169674
+20210405,0928,2020,2025,2015,2020,1600925
+20210405,0929,2020,2025,2020,2025,164126
+20210405,0930,2025,2025,2020,2025,27581
+20210405,0931,2020,2025,2020,2020,28518
+20210405,0932,2020,2025,2020,2020,81315
+20210405,0933,2025,2030,2020,2025,3434643
+20210405,0934,2025,2030,2020,2025,547971
+20210405,0935,2025,2025,2020,2025,25991
+20210405,0936,2025,2025,2020,2020,65641
+20210405,0937,2025,2025,2020,2020,11426
+20210405,0938,2025,2025,2020,2025,108885
+20210405,0939,2020,2025,2020,2025,45358
+20210405,0940,2025,2025,2020,2025,19571
+20210405,0941,2025,2030,2020,2025,1104981
+20210405,0942,2025,2030,2025,2025,547959
+20210405,0943,2025,2030,2025,2030,511967
+20210405,0944,2025,2030,2025,2030,353977
+20210405,0945,2025,2030,2025,2025,237180
+20210405,0946,2025,2030,2025,2030,148599
+20210405,0947,2025,2030,2025,2030,53087
+20210405,0948,2025,2030,2025,2025,176381
+20210405,0949,2025,2030,2020,2025,657805
+20210405,0950,2025,2025,2020,2020,284370
+20210405,0951,2020,2025,2020,2020,136411
+20210405,0952,2020,2025,2020,2020,31332
+20210405,0953,2020,2025,2020,2025,58949
+20210405,0954,2025,2025,2020,2020,2315762
+20210405,0955,2020,2025,2020,2025,35134
+20210405,0956,2025,2030,2025,2025,1067459
+20210405,0957,2025,2025,2020,2020,21716
+20210405,0958,2020,2025,2020,2020,24024
+20210405,0959,2020,2025,2020,2020,76937
+20210405,1000,2025,2025,2020,2020,1843574
+20210405,1001,2025,2025,2020,2025,41719
+20210405,1002,2025,2025,2020,2025,792353
+20210405,1003,2020,2025,2020,2025,1860950
+20210405,1004,2025,2030,2025,2030,518843
+20210405,1005,2025,2030,2020,2025,229430
+20210405,1006,2025,2030,2025,2025,393174
+20210405,1007,2025,2030,2025,2025,37587
+20210405,1008,2025,2030,2025,2025,431875
+20210405,1009,2025,2025,2020,2025,70444
+20210405,1010,2025,2025,2020,2025,320382
+20210405,1011,2025,2030,2025,2030,458784
+20210405,1012,2030,2030,2025,2025,65232
+20210405,1013,2025,2030,2025,2025,303300
+20210405,1014,2025,2030,2025,2025,278219
+20210405,1015,2025,2030,2025,2025,40636
+20210405,1016,2025,2030,2025,2030,29866
+20210405,1017,2030,2030,2025,2025,14332
+20210405,1018,2025,2030,2025,2030,14551
+20210405,1019,2030,2030,2025,2030,37714
+20210405,1020,2025,2030,2025,2025,637
+20210405,1021,2025,2025,2025,2025,35340
+20210405,1022,2025,2025,2020,2020,460895
+20210405,1023,2025,2025,2020,2025,196922
+20210405,1024,2025,2030,2025,2025,182179
+20210405,1025,2025,2030,2025,2025,11898
+20210405,1026,2025,2030,2025,2030,91731
+20210405,1027,2025,2030,2025,2025,46122
+20210405,1028,2025,2030,2025,2025,18264
+20210405,1029,2025,2030,2025,2025,6682
+20210405,1030,2030,2030,2025,2030,33663
+20210405,1031,2030,2030,2025,2030,10569
+20210405,1032,2025,2030,2025,2030,3953112
+20210405,1033,2030,2035,2025,2035,2223242
+20210405,1034,2030,2035,2030,2030,25009
+20210405,1035,2030,2035,2030,2030,130029
+20210405,1036,2035,2035,2030,2030,1153231
+20210405,1037,2030,2030,2025,2030,357129
+20210405,1038,2035,2035,2025,2030,128248
+20210405,1039,2030,2030,2025,2025,63068
+20210405,1040,2030,2030,2025,2025,11028
+20210405,1041,2030,2035,2025,2035,639117
+20210405,1042,2035,2035,2030,2035,661550
+20210405,1043,2030,2030,2025,2030,60161
+20210405,1044,2030,2030,2025,2030,1620
+20210405,1045,2030,2030,2025,2030,8295
+20210405,1046,2025,2030,2025,2025,4111290
+20210405,1047,2025,2030,2020,2030,685220
+20210405,1048,2025,2030,2025,2030,50323
+20210405,1049,2025,2030,2020,2020,371590
+20210405,1050,2020,2025,2020,2020,31610
+20210405,1051,2020,2025,2020,2025,49472
+20210405,1052,2025,2025,2020,2025,6876
+20210405,1053,2025,2025,2020,2025,39136
+20210405,1054,2025,2025,2025,2025,113593
+20210405,1055,2025,2025,2020,2020,345598
+20210405,1056,2020,2025,2015,2020,6486181
+20210405,1057,2020,2020,2020,2020,433376
+20210405,1058,2020,2025,2020,2020,133451
+20210405,1059,2020,2020,2015,2020,192029
+20210405,1100,2020,2025,2015,2020,666954
+20210405,1101,2025,2025,2020,2020,541992
+20210405,1102,2020,2020,2015,2020,193935
+20210405,1103,2020,2020,2015,2015,365264
+20210405,1104,2015,2015,2010,2015,1803922
+20210405,1105,2010,2015,2010,2015,1127594
+20210405,1106,2015,2020,2010,2015,806706
+20210405,1107,2010,2015,2010,2015,40223
+20210405,1108,2015,2015,2010,2015,18632
+20210405,1109,2015,2015,2010,2015,194978
+20210405,1110,2015,2015,2010,2015,73220
+20210405,1111,2015,2020,2010,2015,1417842
+20210405,1112,2020,2020,2015,2015,451543
+20210405,1113,2015,2015,2015,2015,141313
+20210405,1114,2015,2020,2015,2020,4423
+20210405,1115,2015,2020,2015,2015,8454
+20210405,1116,2015,2020,2015,2020,165862
+20210405,1117,2020,2020,2015,2015,44109
+20210405,1118,2020,2020,2010,2015,1077813
+20210405,1119,2015,2020,2015,2015,50456
+20210405,1120,2020,2020,2015,2015,15433
+20210405,1121,2015,2020,2015,2015,3842
+20210405,1122,2020,2020,2015,2020,3252
+20210405,1123,2020,2020,2015,2015,651997
+20210405,1124,2015,2015,2010,2015,122233
+20210405,1125,2015,2015,2010,2015,22254
+20210405,1126,2015,2020,2015,2015,737677
+20210405,1127,2015,2020,2015,2015,11492
+20210405,1128,2020,2020,2015,2015,24421
+20210405,1129,2020,2020,2015,2015,61456
+20210405,1130,2020,2020,2015,2020,10610
+20210405,1131,2020,2020,2015,2020,428
+20210405,1132,2020,2020,2015,2015,13618
+20210405,1133,2015,2020,2015,2020,32219
+20210405,1134,2020,2020,2015,2020,22084
+20210405,1135,2020,2020,2015,2015,1708
+20210405,1136,2020,2020,2015,2020,11232
+20210405,1137,2020,2020,2015,2020,19344
+20210405,1138,2020,2020,2015,2015,35762
+20210405,1139,2015,2015,2015,2015,954579
+20210405,1140,2015,2020,2015,2015,59583
+20210405,1141,2015,2020,2010,2010,268706
+20210405,1142,2015,2015,2010,2010,39626
+20210405,1143,2015,2015,2010,2015,50390
+20210405,1144,2015,2015,2010,2010,44177
+20210405,1145,2015,2015,2010,2015,17192
+20210405,1146,2015,2020,2010,2020,597449
+20210405,1147,2020,2020,2015,2015,577177
+20210405,1148,2015,2015,2015,2015,45316
+20210405,1149,2015,2015,2010,2015,21312
+20210405,1150,2010,2015,2010,2010,10941
+20210405,1151,2010,2015,2010,2015,636673
+20210405,1152,2020,2020,2015,2020,11589
+20210405,1153,2020,2020,2015,2020,8888
+20210405,1154,2020,2020,2015,2015,6262
+20210405,1155,2020,2020,2015,2020,361960
+20210405,1156,2020,2020,2020,2020,53588
+20210405,1157,2020,2025,2015,2020,2311156
+20210405,1158,2025,2025,2020,2025,10639
+20210405,1159,2020,2025,2020,2020,24128
+20210405,1200,2020,2025,2020,2025,12243
+20210405,1201,2025,2025,2020,2020,17008
+20210405,1202,2025,2025,2020,2020,90769
+20210405,1203,2025,2025,2020,2020,22847
+20210405,1204,2025,2025,2020,2020,11467
+20210405,1205,2020,2020,2015,2020,1851199
+20210405,1206,2020,2025,2020,2025,179595
+20210405,1207,2020,2025,2020,2020,173210
+20210405,1208,2020,2025,2020,2020,87549
+20210405,1209,2025,2025,2020,2025,42074
+20210405,1210,2020,2025,2020,2025,31084
+20210405,1211,2020,2025,2020,2025,52892
+20210405,1212,2020,2025,2020,2025,44533
+20210405,1213,2025,2025,2020,2020,1145
+20210405,1214,2020,2025,2020,2025,79624
+20210405,1215,2025,2025,2020,2025,7482
+20210405,1216,2020,2025,2020,2020,874
+20210405,1217,2020,2025,2020,2020,111732
+20210405,1218,2020,2025,2020,2020,614481
+20210405,1219,2025,2025,2020,2020,29894
+20210405,1220,2025,2025,2025,2025,1115
+20210405,1221,2020,2025,2020,2020,16991
+20210405,1222,2025,2025,2020,2020,11739
+20210405,1223,2020,2025,2020,2025,16899
+20210405,1224,2025,2025,2020,2025,1472
+20210405,1225,2020,2025,2020,2025,5123
+20210405,1226,2025,2025,2020,2025,929
+20210405,1227,2025,2025,2020,2025,26433
+20210405,1228,2025,2025,2020,2020,1224
+20210405,1229,2020,2025,2020,2025,41843
+20210405,1230,2020,2025,2020,2025,24623
+20210405,1231,2025,2025,2020,2025,10111
+20210405,1232,2020,2025,2020,2025,46763
+20210405,1233,2025,2025,2020,2020,13736
+20210405,1234,2025,2025,2020,2025,19898
+20210405,1235,2020,2025,2020,2025,1140
+20210405,1236,2025,2025,2020,2020,3151
+20210405,1237,2020,2025,2020,2025,2867
+20210405,1238,2025,2025,2020,2020,25331
+20210405,1239,2020,2025,2020,2020,8595
+20210405,1240,2025,2025,2020,2020,28921
+20210405,1241,2025,2025,2020,2025,64044
+20210405,1242,2025,2025,2020,2020,3682
+20210405,1243,2020,2025,2020,2025,4022
+20210405,1244,2020,2025,2020,2020,44904
+20210405,1245,2025,2025,2020,2020,37654
+20210405,1246,2020,2025,2020,2020,14356
+20210405,1247,2025,2025,2020,2020,102669
+20210405,1248,2025,2025,2020,2020,65887
+20210405,1249,2020,2020,2020,2020,104709
+20210405,1250,2020,2025,2020,2020,91318
+20210405,1251,2020,2025,2020,2020,177895
+20210405,1252,2020,2025,2020,2025,69518
+20210405,1253,2020,2025,2020,2020,1647805
+20210405,1254,2020,2025,2020,2020,500754
+20210405,1255,2020,2020,2015,2020,10906
+20210405,1256,2020,2020,2015,2015,16316
+20210405,1257,2020,2020,2015,2015,703579
+20210405,1258,2015,2020,2015,2015,78816
+20210405,1259,2020,2025,2020,2020,1001317
+20210405,1300,2020,2020,2020,2020,166144
+20210405,1301,2020,2020,2015,2015,415992
+20210405,1302,2020,2020,2015,2015,132648
+20210405,1303,2015,2020,2015,2015,104032
+20210405,1304,2020,2020,2015,2020,142608
+20210405,1305,2020,2020,2015,2020,233420
+20210405,1306,2020,2020,2015,2015,37533
+20210405,1307,2015,2020,2015,2020,110303
+20210405,1308,2020,2020,2015,2020,24609
+20210405,1309,2015,2020,2015,2020,46688
+20210405,1310,2020,2020,2015,2015,1688
+20210405,1311,2015,2020,2015,2015,70118
+20210405,1312,2015,2015,2015,2015,1560993
+20210405,1313,2015,2020,2015,2015,36798
+20210405,1314,2020,2020,2015,2015,184299
+20210405,1315,2015,2020,2010,2015,98885
+20210405,1316,2015,2020,2015,2020,100084
+20210405,1317,2020,2020,2015,2015,20111
+20210405,1318,2015,2020,2015,2020,6929
+20210405,1319,2015,2020,2015,2015,25920
+20210405,1320,2015,2020,2015,2020,26721
+20210405,1321,2015,2020,2015,2020,13205
+20210405,1322,2015,2020,2015,2020,5399
+20210405,1323,2015,2015,2010,2015,409755
+20210405,1324,2015,2015,2010,2010,41766
+20210405,1325,2015,2020,2010,2020,1371467
+20210405,1326,2015,2020,2015,2015,185344
+20210405,1327,2015,2020,2015,2015,692420
+20210405,1328,2015,2015,2015,2015,27441
+20210405,1329,2020,2020,2015,2015,62729
+20210405,1330,2015,2020,2015,2015,385675
+20210405,1331,2015,2020,2015,2020,14490
+20210405,1332,2015,2020,2015,2015,23120
+20210405,1333,2015,2015,2015,2015,418211
+20210405,1334,2015,2020,2015,2020,304348
+20210405,1335,2015,2020,2015,2020,123252
+20210405,1336,2020,2020,2015,2015,57944
+20210405,1337,2015,2020,2015,2015,41312
+20210405,1338,2015,2020,2015,2015,224426
+20210405,1339,2015,2020,2015,2015,13400
+20210405,1340,2015,2020,2015,2015,48263
+20210405,1341,2015,2020,2015,2020,109454
+20210405,1342,2015,2020,2015,2020,25241
+20210405,1343,2020,2020,2015,2015,29172
+20210405,1344,2015,2020,2015,2015,146416
+20210405,1345,2015,2020,2015,2015,486271
+20210405,1346,2020,2020,2015,2020,1902
+20210405,1347,2020,2020,2015,2015,38589
+20210405,1348,2015,2020,2015,2015,18476
+20210405,1349,2015,2020,2015,2020,53986
+20210405,1350,2020,2020,2015,2015,11646
+20210405,1351,2015,2015,2015,2015,52083
+20210405,1352,2015,2020,2015,2020,84221
+20210405,1353,2020,2020,2015,2015,173279
+20210405,1354,2015,2020,2015,2015,7916
+20210405,1355,2015,2020,2015,2020,740
+20210405,1356,2015,2020,2015,2015,50868
+20210405,1357,2015,2020,2015,2015,368600
+20210405,1358,2015,2020,2015,2020,33708
+20210405,1359,2015,2020,2015,2020,21081
+20210405,1400,2020,2020,2015,2020,10705
+20210405,1401,2020,2020,2015,2015,17316
+20210405,1402,2015,2020,2015,2020,22653
+20210405,1403,2020,2020,2015,2020,54413
+20210405,1404,2015,2020,2015,2020,14797
+20210405,1405,2020,2020,2015,2020,2360
+20210405,1406,2020,2020,2015,2015,2993
+20210405,1407,2015,2020,2015,2020,43632
+20210405,1408,2020,2020,2015,2015,25896
+20210405,1409,2015,2015,2015,2015,7312
+20210405,1410,2015,2020,2015,2015,23106
+20210405,1411,2015,2015,2010,2015,864918
+20210405,1412,2015,2015,2010,2015,57737
+20210405,1413,2010,2015,2010,2015,24084
+20210405,1414,2015,2015,2010,2010,17582
+20210405,1415,2015,2015,2010,2015,15710
+20210405,1416,2015,2015,2010,2015,7782
+20210405,1417,2015,2015,2010,2010,47049
+20210405,1418,2015,2015,2010,2010,81233
+20210405,1419,2015,2015,2010,2015,1034
+20210405,1420,2015,2015,2010,2015,209508
+20210405,1421,2015,2015,2010,2015,71878
+20210405,1422,2010,2015,2010,2015,20570
+20210405,1423,2010,2015,2005,2010,3632546
+20210405,1424,2015,2015,2010,2015,106175
+20210405,1425,2010,2015,2010,2010,39514
+20210405,1426,2010,2010,2010,2010,28085
+20210405,1427,2010,2015,2010,2015,58738
+20210405,1428,2015,2015,2010,2010,4969
+20210405,1429,2010,2015,2010,2010,1174466
+20210405,1430,2010,2015,2005,2010,399011
+20210405,1431,2010,2010,2005,2010,194824
+20210405,1432,2010,2010,2005,2010,30021
+20210405,1433,2010,2010,2005,2010,35317
+20210405,1434,2010,2010,2005,2005,119306
+20210405,1435,2005,2010,2005,2005,22944
+20210405,1436,2010,2010,2005,2005,82509
+20210405,1437,2005,2010,2005,2005,198494
+20210405,1438,2005,2010,2005,2010,44582
+20210405,1439,2010,2010,2005,2010,36180
+20210405,1440,2010,2010,2005,2010,41741
+20210405,1441,2010,2010,2005,2005,66345
+20210405,1442,2005,2010,2000,2005,3760552
+20210405,1443,2005,2010,2000,2010,274531
+20210405,1444,2005,2010,2005,2005,24216
+20210405,1445,2005,2010,2000,2005,676478
+20210405,1446,2005,2010,2000,2005,183717
+20210405,1447,2005,2010,2005,2010,87440
+20210405,1448,2010,2010,2005,2010,54355
+20210405,1449,2010,2010,2005,2010,8191
+20210405,1450,2010,2010,2005,2005,27966
+20210405,1451,2010,2010,2005,2010,23862
+20210405,1452,2005,2010,2005,2010,100004
+20210405,1453,2005,2010,2005,2010,20014
+20210405,1454,2010,2010,2005,2010,90971
+20210405,1455,2010,2010,2005,2005,31027
+20210405,1456,2005,2010,2005,2005,11314
+20210405,1457,2010,2010,2005,2010,16769
+20210405,1458,2010,2010,2005,2010,91188
+20210405,1459,2010,2010,2005,2005,66877
+20210405,1500,2005,2010,2005,2010,58040
+20210405,1501,2010,2010,2005,2010,43283
+20210405,1502,2010,2010,2005,2005,4151758
+20210405,1503,2010,2010,2005,2010,200606
+20210405,1504,2010,2010,2005,2005,230332
+20210405,1505,2010,2010,2005,2010,12072
+20210405,1506,2010,2010,2005,2005,35755
+20210405,1507,2010,2010,2005,2010,14141
+20210405,1508,2010,2010,2005,2010,78623
+20210405,1509,2010,2010,2005,2010,83685
+20210405,1510,2010,2010,2005,2010,39046
+20210405,1511,2010,2010,2005,2010,66716
+20210405,1512,2010,2010,2005,2010,8278
+20210405,1513,2005,2010,2005,2010,4011
+20210405,1514,2010,2010,2005,2010,26736
+20210405,1515,2010,2010,2005,2005,85753
+20210405,1516,2010,2010,2005,2005,120997
+20210405,1517,2005,2010,2005,2010,57892
+20210405,1518,2010,2010,2005,2010,34738
+20210405,1519,2005,2010,2005,2005,77212
+20210405,1520,2005,2010,2005,2005,634431
+20210405,1530,2005,2005,2005,2005,1690145