init

resources/hts/252670_20210408.csv

@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20210408,0901,2000,2005,2000,2000,4290039
+20210408,0902,2005,2010,2000,2005,6170107
+20210408,0903,2005,2010,2005,2005,218971
+20210408,0904,2005,2015,2005,2010,2423428
+20210408,0905,2010,2015,2010,2010,220798
+20210408,0906,2010,2020,2010,2015,5914219
+20210408,0907,2015,2015,2010,2015,838827
+20210408,0908,2015,2015,2010,2015,143086
+20210408,0909,2010,2015,2005,2010,2923142
+20210408,0910,2010,2015,2010,2010,1107653
+20210408,0911,2010,2015,2010,2015,78813
+20210408,0912,2015,2015,2010,2015,31691
+20210408,0913,2010,2015,2010,2015,2883249
+20210408,0914,2015,2015,2010,2015,137454
+20210408,0915,2015,2015,2010,2015,324661
+20210408,0916,2015,2015,2010,2010,47415
+20210408,0917,2010,2015,2010,2015,59470
+20210408,0918,2015,2020,2010,2015,1965281
+20210408,0919,2015,2015,2010,2015,917326
+20210408,0920,2010,2020,2010,2015,1173065
+20210408,0921,2015,2020,2015,2015,45518
+20210408,0922,2020,2020,2015,2015,68006
+20210408,0923,2020,2020,2015,2015,1467653
+20210408,0924,2015,2020,2015,2015,332566
+20210408,0925,2015,2020,2010,2015,1126666
+20210408,0926,2015,2015,2010,2010,1376042
+20210408,0927,2015,2015,2010,2015,75421
+20210408,0928,2010,2015,2010,2010,94732
+20210408,0929,2010,2015,2010,2010,89715
+20210408,0930,2015,2015,2010,2010,43843
+20210408,0931,2010,2020,2010,2010,3821207
+20210408,0932,2015,2020,2015,2015,737537
+20210408,0933,2015,2015,2010,2010,100320
+20210408,0934,2015,2015,2010,2015,38446
+20210408,0935,2015,2015,2015,2015,50582
+20210408,0936,2015,2015,2010,2010,38534
+20210408,0937,2010,2015,2010,2015,572688
+20210408,0938,2015,2015,2010,2015,28426
+20210408,0939,2010,2020,2010,2015,419513
+20210408,0940,2015,2015,2010,2015,1049370
+20210408,0941,2015,2015,2010,2010,171485
+20210408,0942,2015,2020,2010,2015,644590
+20210408,0943,2015,2015,2010,2015,233102
+20210408,0944,2015,2015,2010,2015,10360
+20210408,0945,2015,2015,2010,2010,126652
+20210408,0946,2010,2015,2005,2010,7541393
+20210408,0947,2010,2015,2005,2010,259654
+20210408,0948,2010,2015,2010,2010,262704
+20210408,0949,2010,2010,2005,2010,454675
+20210408,0950,2010,2010,2005,2005,64515
+20210408,0951,2005,2010,2005,2010,85613
+20210408,0952,2005,2010,2005,2010,44766
+20210408,0953,2005,2010,2005,2010,67354
+20210408,0954,2005,2010,2005,2005,101253
+20210408,0955,2005,2010,2005,2010,101978
+20210408,0956,2010,2015,2010,2010,848236
+20210408,0957,2010,2015,2010,2015,36872
+20210408,0958,2010,2015,2005,2010,287856
+20210408,0959,2010,2010,2005,2010,38470
+20210408,1000,2010,2010,2005,2005,72633
+20210408,1001,2005,2010,2005,2005,284726
+20210408,1002,2010,2010,2005,2010,41270
+20210408,1003,2010,2010,2005,2005,152654
+20210408,1004,2005,2010,2005,2005,16898
+20210408,1005,2010,2010,2005,2005,2553670
+20210408,1006,2005,2010,2000,2005,2373311
+20210408,1007,2010,2010,2005,2005,77394
+20210408,1008,2005,2010,2005,2005,851963
+20210408,1009,2005,2005,2000,2005,418284
+20210408,1010,2005,2010,2000,2010,637913
+20210408,1011,2005,2010,2000,2005,433429
+20210408,1012,2005,2005,2000,2005,368520
+20210408,1013,2005,2010,2000,2010,75255
+20210408,1014,2010,2010,2005,2010,31280
+20210408,1015,2010,2010,2005,2005,43924
+20210408,1016,2005,2010,2005,2010,29363
+20210408,1017,2005,2010,2005,2005,11183
+20210408,1018,2005,2010,2005,2005,101300
+20210408,1019,2005,2005,2000,2005,577783
+20210408,1020,2005,2010,2005,2005,285360
+20210408,1021,2005,2010,2005,2010,21570
+20210408,1022,2010,2010,2005,2005,49468
+20210408,1023,2005,2005,2000,2005,523481
+20210408,1024,2005,2005,2000,2005,2556
+20210408,1025,2000,2005,2000,2000,59544
+20210408,1026,2005,2005,2000,2000,30329
+20210408,1027,2000,2005,2000,2005,112122
+20210408,1028,2000,2005,2000,2000,104739
+20210408,1029,2005,2005,2000,2005,43721
+20210408,1030,2005,2005,1995,2000,3468020
+20210408,1031,2000,2005,2000,2000,62042
+20210408,1032,2005,2005,2000,2000,3608
+20210408,1033,2005,2005,2000,2000,6765
+20210408,1034,2005,2005,2000,2005,24409
+20210408,1035,2005,2005,1995,1995,1138710
+20210408,1036,2000,2005,2000,2000,2009296
+20210408,1037,2000,2005,2000,2000,392935
+20210408,1038,2000,2000,1995,2000,166130
+20210408,1039,2000,2000,1995,2000,23004
+20210408,1040,2000,2000,1995,1995,64377
+20210408,1041,1995,2000,1995,1995,25828
+20210408,1042,1995,2000,1995,2000,51352
+20210408,1043,2000,2000,1995,1995,51535
+20210408,1044,2000,2000,2000,2000,14335
+20210408,1045,2000,2000,1995,1995,9676
+20210408,1046,2000,2000,1995,1995,352527
+20210408,1047,2000,2000,1995,1995,417324
+20210408,1048,2000,2000,1995,2000,191923
+20210408,1049,2000,2000,1995,2000,39036
+20210408,1050,1995,2000,1995,2000,45122
+20210408,1051,2000,2000,1995,2000,4163
+20210408,1052,1995,2000,1995,2000,17006
+20210408,1053,2000,2000,2000,2000,65861
+20210408,1054,2000,2000,1995,2000,20247
+20210408,1055,2000,2000,1995,2000,39723
+20210408,1056,2000,2000,1995,2000,10375
+20210408,1057,2000,2005,2000,2000,2275475
+20210408,1058,2000,2005,2000,2005,19889
+20210408,1059,2000,2005,2000,2005,18902
+20210408,1100,2005,2005,2000,2005,210216
+20210408,1101,2005,2005,2000,2000,72714
+20210408,1102,2000,2005,2000,2005,6966
+20210408,1103,2005,2005,2000,2005,34454
+20210408,1104,2000,2005,2000,2000,6417
+20210408,1105,2000,2005,2000,2000,45012
+20210408,1106,2005,2005,2000,2005,38027
+20210408,1107,2000,2005,2000,2005,9205
+20210408,1108,2000,2005,2000,2005,82756
+20210408,1109,2005,2005,2000,2005,4965
+20210408,1110,2000,2005,2000,2000,182959
+20210408,1111,2005,2005,1995,2000,1309523
+20210408,1112,2000,2000,1995,1995,27680
+20210408,1113,2000,2000,1995,2000,19967
+20210408,1114,2000,2000,1995,1995,90311
+20210408,1115,1995,2000,1995,2000,33960
+20210408,1116,1995,2000,1995,2000,19833
+20210408,1117,2000,2000,1995,2000,26029
+20210408,1118,2000,2000,1995,2000,99567
+20210408,1119,2000,2000,1995,2000,1746233
+20210408,1120,2000,2000,1995,2000,19122
+20210408,1121,2000,2000,1995,2000,13272
+20210408,1122,2000,2000,1995,2000,32299
+20210408,1123,2000,2000,1995,2000,64488
+20210408,1124,2000,2000,1995,2000,8309
+20210408,1125,2000,2000,1995,2000,9733
+20210408,1126,2000,2000,1995,2000,39447
+20210408,1127,2000,2000,1995,1995,56659
+20210408,1128,2000,2000,1995,2000,100045
+20210408,1129,2000,2000,1995,2000,19556
+20210408,1130,1995,2000,1995,2000,3940
+20210408,1131,2000,2000,1995,2000,35460
+20210408,1132,2000,2000,1995,1995,8139
+20210408,1133,2000,2000,1995,2000,7666
+20210408,1134,2000,2000,1995,2000,61576
+20210408,1135,2000,2000,1995,2000,39678
+20210408,1136,2000,2000,1995,1995,37863
+20210408,1137,2000,2000,1995,2000,15224
+20210408,1138,2000,2000,1995,1995,57572
+20210408,1139,1995,2000,1995,2000,6532
+20210408,1140,2000,2000,1995,2000,8023
+20210408,1141,1995,2000,1995,1995,21474
+20210408,1142,2000,2000,1995,2000,13977
+20210408,1143,1995,1995,1990,1995,2631725
+20210408,1144,1995,1995,1990,1995,127487
+20210408,1145,1995,1995,1990,1995,37271
+20210408,1146,1995,1995,1990,1990,106292
+20210408,1147,1990,1995,1990,1995,48308
+20210408,1148,1990,1995,1990,1995,53014
+20210408,1149,1995,2000,1990,2000,1696079
+20210408,1150,1995,2000,1995,2000,1009580
+20210408,1151,1995,2000,1995,2000,810090
+20210408,1152,2000,2000,1995,1995,373001
+20210408,1153,1995,1995,1990,1995,118260
+20210408,1154,1995,2000,1990,1995,216502
+20210408,1155,1995,1995,1990,1995,53501
+20210408,1156,1995,1995,1990,1995,25123
+20210408,1157,1995,1995,1995,1995,45163
+20210408,1158,1995,1995,1990,1995,34000
+20210408,1159,1995,1995,1990,1995,46767
+20210408,1200,1995,1995,1990,1990,55385
+20210408,1201,1995,1995,1990,1990,15467
+20210408,1202,1995,1995,1990,1995,14338
+20210408,1203,1990,1995,1990,1995,74359
+20210408,1204,1995,1995,1990,1995,24832
+20210408,1205,1995,1995,1990,1990,8764
+20210408,1206,1990,1995,1990,1995,25735
+20210408,1207,1990,1995,1990,1995,2030
+20210408,1208,1995,1995,1990,1990,33399
+20210408,1209,1995,1995,1990,1995,20759
+20210408,1210,1995,1995,1995,1995,68653
+20210408,1211,1995,1995,1990,1995,428560
+20210408,1212,1995,1995,1995,1995,10694
+20210408,1213,1990,1995,1990,1995,15218
+20210408,1214,1995,1995,1990,1990,21812
+20210408,1215,1995,1995,1990,1995,67361
+20210408,1216,1995,1995,1990,1995,12039
+20210408,1217,1995,1995,1990,1990,12140
+20210408,1218,1990,1995,1990,1995,8318
+20210408,1219,1990,1995,1990,1995,32121
+20210408,1220,1995,1995,1990,1995,449286
+20210408,1221,1995,1995,1990,1995,1926203
+20210408,1222,1995,1995,1990,1995,33142
+20210408,1223,1995,1995,1990,1995,612985
+20210408,1224,1990,1995,1990,1995,59536
+20210408,1225,1995,1995,1990,1995,18897
+20210408,1226,1995,1995,1990,1995,64911
+20210408,1227,1995,2000,1995,2000,898191
+20210408,1228,2000,2000,1995,2000,76068
+20210408,1229,2000,2000,2000,2000,232
+20210408,1230,2000,2000,1995,1995,45706
+20210408,1231,2000,2000,1995,1995,3319
+20210408,1232,1995,2000,1995,2000,5517
+20210408,1233,2000,2000,1995,2000,1022488
+20210408,1234,2000,2000,1990,1995,106196
+20210408,1235,1995,1995,1990,1995,552448
+20210408,1236,1995,1995,1990,1990,63987
+20210408,1237,1995,2000,1990,2000,282112
+20210408,1238,1995,2000,1995,2000,16489
+20210408,1239,1995,2000,1995,1995,41910
+20210408,1240,2000,2000,1995,1995,16828
+20210408,1241,2000,2000,1995,2000,52440
+20210408,1242,2000,2000,1995,2000,16716
+20210408,1243,2000,2000,2000,2000,5130
+20210408,1244,1995,1995,1995,1995,15471
+20210408,1245,1995,2000,1995,1995,10043
+20210408,1246,1995,2000,1995,2000,40478
+20210408,1247,2000,2000,1995,1995,32092
+20210408,1248,1995,2000,1995,1995,35035
+20210408,1249,1995,2000,1995,2000,130708
+20210408,1250,2000,2000,1995,2000,71693
+20210408,1251,2000,2005,2000,2005,2514008
+20210408,1252,2000,2005,2000,2000,34080
+20210408,1253,2000,2005,2000,2005,95963
+20210408,1254,2000,2005,2000,2000,19605
+20210408,1255,2005,2005,2000,2005,11287
+20210408,1256,2000,2005,2000,2000,38616
+20210408,1257,2000,2005,2000,2000,12739
+20210408,1258,2000,2005,2000,2000,28630
+20210408,1259,2005,2005,2000,2000,341038
+20210408,1300,2005,2005,2000,2005,35878
+20210408,1301,2000,2005,2000,2000,579325
+20210408,1302,2000,2005,2000,2000,1642676
+20210408,1303,2000,2005,1995,1995,458145
+20210408,1304,1995,2000,1995,1995,14740
+20210408,1305,1995,2000,1995,1995,1175565
+20210408,1306,2000,2000,1995,2000,50285
+20210408,1307,2000,2000,1995,2000,32525
+20210408,1308,2000,2000,1995,2000,12987
+20210408,1309,2000,2000,1995,2000,19462
+20210408,1310,2000,2000,1995,2000,11765
+20210408,1311,2000,2005,2000,2000,724006
+20210408,1312,2000,2000,2000,2000,58500
+20210408,1313,2000,2000,1995,2000,213614
+20210408,1314,2000,2000,2000,2000,280136
+20210408,1315,2000,2000,2000,2000,105156
+20210408,1316,2000,2005,1995,2000,496338
+20210408,1317,2000,2005,2000,2005,19979
+20210408,1318,2000,2005,2000,2005,3738
+20210408,1319,2005,2005,2000,2000,58256
+20210408,1320,2000,2005,2000,2000,21144
+20210408,1321,2005,2005,2000,2005,49980
+20210408,1322,2005,2005,2000,2005,99908
+20210408,1323,2005,2005,2000,2005,19618
+20210408,1324,2000,2005,2000,2005,44322
+20210408,1325,2005,2005,2000,2000,21077
+20210408,1326,2000,2005,2000,2005,26924
+20210408,1327,2005,2005,2000,2005,7416
+20210408,1328,2000,2010,2000,2005,5843626
+20210408,1329,2005,2010,2005,2005,666886
+20210408,1330,2010,2010,2005,2010,110331
+20210408,1331,2010,2010,2005,2005,55920
+20210408,1332,2010,2010,2005,2010,34906
+20210408,1333,2005,2010,2005,2005,869520
+20210408,1334,2010,2010,2005,2010,76858
+20210408,1335,2005,2010,2005,2010,6032
+20210408,1336,2005,2010,2005,2005,65420
+20210408,1337,2010,2010,2005,2005,124952
+20210408,1338,2005,2010,2005,2005,358777
+20210408,1339,2005,2010,2005,2005,62469
+20210408,1340,2005,2010,2000,2000,723650
+20210408,1341,2005,2010,2000,2005,1004840
+20210408,1342,2005,2010,2000,2005,777557
+20210408,1343,2010,2010,2005,2005,19086
+20210408,1344,2010,2010,2005,2010,21442
+20210408,1345,2010,2010,2005,2010,31519
+20210408,1346,2010,2010,2005,2010,161457
+20210408,1347,2010,2010,2005,2010,13697
+20210408,1348,2005,2010,2005,2010,5078
+20210408,1349,2005,2010,2005,2010,19599
+20210408,1350,2010,2010,2005,2010,61335
+20210408,1351,2005,2010,2005,2005,98903
+20210408,1352,2005,2010,2005,2005,909385
+20210408,1353,2005,2010,2005,2010,1062727
+20210408,1354,2005,2010,2005,2005,86449
+20210408,1355,2010,2010,2005,2005,50452
+20210408,1356,2005,2010,2000,2005,316283
+20210408,1357,2005,2005,2005,2005,17873
+20210408,1358,2005,2005,2000,2005,74999
+20210408,1359,2005,2005,2000,2000,50872
+20210408,1400,2005,2005,2005,2005,1003
+20210408,1401,2005,2005,2000,2000,61910
+20210408,1402,2005,2005,2000,2000,41713
+20210408,1403,2005,2005,2000,2000,14218
+20210408,1404,2005,2005,1995,2000,1529019
+20210408,1405,2000,2000,1995,2000,59970
+20210408,1406,2000,2000,2000,2000,192138
+20210408,1407,2000,2005,2000,2005,110624
+20210408,1408,2005,2005,2000,2000,3704
+20210408,1409,2000,2000,2000,2000,607124
+20210408,1410,2000,2005,2000,2000,147941
+20210408,1411,2000,2005,1995,2000,168996
+20210408,1412,2000,2005,2000,2000,34500
+20210408,1413,2000,2005,2000,2000,26053
+20210408,1414,2000,2000,2000,2000,22700
+20210408,1415,2000,2005,2000,2000,159043
+20210408,1416,2005,2005,2000,2005,16512
+20210408,1417,2000,2000,1995,2000,281280
+20210408,1418,2000,2000,1995,2000,56255
+20210408,1419,2000,2000,1995,1995,100498
+20210408,1420,1995,2000,1995,2000,1575
+20210408,1421,2000,2000,1995,2000,34985
+20210408,1422,2000,2000,1995,2000,228487
+20210408,1423,1995,2000,1990,1995,2366339
+20210408,1424,1990,1995,1990,1995,80814
+20210408,1425,1995,2000,1990,1995,1417435
+20210408,1426,1995,1995,1995,1995,9085
+20210408,1427,1995,2000,1990,1995,753648
+20210408,1428,1995,2000,1995,1995,437406
+20210408,1429,1995,1995,1990,1995,519573
+20210408,1430,1995,1995,1990,1995,45216
+20210408,1431,1995,1995,1990,1990,30640
+20210408,1432,1995,1995,1990,1995,123599
+20210408,1433,1995,1995,1990,1995,45100
+20210408,1434,1995,1995,1990,1995,39435
+20210408,1435,1995,1995,1990,1995,131480
+20210408,1436,1990,1995,1990,1995,43305
+20210408,1437,1995,1995,1990,1995,36419
+20210408,1438,1995,1995,1990,1995,97174
+20210408,1439,1995,1995,1990,1995,1766625
+20210408,1440,1995,2000,1990,1995,1099981
+20210408,1441,1995,1995,1990,1995,898822
+20210408,1442,1995,1995,1990,1995,73189
+20210408,1443,1995,1995,1990,1995,386537
+20210408,1444,2000,2000,1995,2000,7869
+20210408,1445,1995,2000,1995,1995,18330
+20210408,1446,2000,2000,1995,1995,271557
+20210408,1447,1995,1995,1990,1995,167167
+20210408,1448,1995,1995,1990,1995,10033
+20210408,1449,1995,1995,1990,1990,29278
+20210408,1450,1995,1995,1990,1990,36881
+20210408,1451,1995,1995,1990,1995,54922
+20210408,1452,1995,1995,1990,1995,11574
+20210408,1453,1995,1995,1990,1990,15139
+20210408,1454,1995,1995,1990,1990,68346
+20210408,1455,1990,1995,1985,1990,6467966
+20210408,1456,1990,1990,1985,1990,1741106
+20210408,1457,1990,1995,1990,1990,6229
+20210408,1458,1995,1995,1990,1990,12527
+20210408,1459,1995,1995,1990,1990,23190
+20210408,1500,1990,1995,1990,1990,53026
+20210408,1501,1995,2000,1990,2000,2921584
+20210408,1502,2000,2000,1995,1995,7559501
+20210408,1503,1995,2000,1995,2000,305774
+20210408,1504,1995,2000,1995,2000,244582
+20210408,1505,1995,2000,1995,1995,1241706
+20210408,1506,1995,1995,1990,1995,17945
+20210408,1507,1990,1995,1990,1995,154802
+20210408,1508,1995,1995,1990,1995,28190
+20210408,1509,1995,1995,1990,1995,60877
+20210408,1510,1995,1995,1995,1995,5472
+20210408,1511,1995,1995,1990,1995,77771
+20210408,1512,1995,1995,1990,1995,31499
+20210408,1513,1990,2000,1990,1995,1812336
+20210408,1514,1995,2000,1990,1995,474622
+20210408,1515,1990,1995,1990,1990,596082
+20210408,1516,1990,2000,1990,1995,546609
+20210408,1517,1995,2000,1995,1995,606962
+20210408,1518,2000,2000,1995,1995,188857
+20210408,1519,1995,2000,1995,1995,191563
+20210408,1520,1995,2000,1990,1995,2878350
+20210408,1530,2000,2000,2000,2000,3629262