init

resources/hts/252670_20210414.csv

@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20210414,0901,1960,1970,1960,1965,3371737
+20210414,0902,1965,1965,1960,1960,274078
+20210414,0903,1965,1965,1955,1955,4773322
+20210414,0904,1955,1965,1955,1965,4553604
+20210414,0905,1965,1965,1960,1965,219108
+20210414,0906,1965,1965,1960,1965,467892
+20210414,0907,1960,1970,1960,1960,1373197
+20210414,0908,1960,1970,1960,1965,1535906
+20210414,0909,1965,1965,1960,1965,166461
+20210414,0910,1965,1965,1955,1960,2622271
+20210414,0911,1960,1965,1955,1960,1984468
+20210414,0912,1965,1965,1955,1960,526963
+20210414,0913,1955,1965,1955,1965,1344628
+20210414,0914,1960,1970,1960,1965,2778649
+20210414,0915,1960,1965,1960,1965,432357
+20210414,0916,1965,1970,1960,1960,1433590
+20210414,0917,1960,1965,1960,1965,233587
+20210414,0918,1965,1965,1960,1965,71279
+20210414,0919,1965,1965,1955,1960,2314306
+20210414,0920,1955,1965,1955,1960,962217
+20210414,0921,1960,1965,1955,1960,790352
+20210414,0922,1960,1965,1955,1965,125983
+20210414,0923,1965,1965,1960,1965,20789
+20210414,0924,1965,1970,1960,1970,2322863
+20210414,0925,1965,1970,1960,1970,1145835
+20210414,0926,1970,1970,1960,1970,1538738
+20210414,0927,1970,1970,1965,1970,52430
+20210414,0928,1970,1970,1965,1970,261340
+20210414,0929,1970,1970,1965,1965,63197
+20210414,0930,1970,1970,1965,1965,56307
+20210414,0931,1965,1970,1965,1970,214807
+20210414,0932,1970,1970,1965,1965,3586169
+20210414,0933,1970,1970,1965,1965,82389
+20210414,0934,1970,1975,1965,1975,3068144
+20210414,0935,1970,1975,1970,1975,1538821
+20210414,0936,1975,1975,1965,1975,824784
+20210414,0937,1975,1975,1970,1970,27703
+20210414,0938,1970,1975,1970,1975,56980
+20210414,0939,1975,1975,1970,1975,182144
+20210414,0940,1970,1975,1970,1970,408760
+20210414,0941,1970,1975,1970,1970,290716
+20210414,0942,1970,1975,1965,1965,1717419
+20210414,0943,1970,1970,1965,1965,48102
+20210414,0944,1965,1970,1965,1970,43874
+20210414,0945,1970,1975,1965,1965,1906248
+20210414,0946,1965,1970,1965,1970,63386
+20210414,0947,1965,1970,1965,1970,18708
+20210414,0948,1965,1975,1965,1970,1967105
+20210414,0949,1975,1975,1965,1970,784800
+20210414,0950,1970,1975,1970,1975,17353
+20210414,0951,1975,1975,1970,1975,27721
+20210414,0952,1970,1975,1970,1970,13373
+20210414,0953,1975,1980,1970,1980,3578748
+20210414,0954,1975,1980,1970,1980,1125748
+20210414,0955,1975,1980,1975,1975,457764
+20210414,0956,1975,1980,1975,1975,38919
+20210414,0957,1980,1980,1975,1980,357284
+20210414,0958,1975,1980,1975,1980,83580
+20210414,0959,1975,1980,1975,1975,71791
+20210414,1000,1980,1980,1970,1970,617207
+20210414,1001,1975,1975,1970,1975,37984
+20210414,1002,1975,1975,1970,1975,54658
+20210414,1003,1975,1975,1970,1975,32146
+20210414,1004,1970,1980,1970,1970,719445
+20210414,1005,1970,1975,1970,1975,8161
+20210414,1006,1975,1975,1970,1975,26579
+20210414,1007,1970,1975,1970,1975,14319
+20210414,1008,1975,1975,1970,1970,63534
+20210414,1009,1970,1975,1970,1975,45428
+20210414,1010,1975,1975,1970,1975,25579
+20210414,1011,1970,1975,1970,1975,42905
+20210414,1012,1970,1975,1970,1970,20412
+20210414,1013,1975,1975,1970,1975,7874
+20210414,1014,1970,1975,1970,1975,25318
+20210414,1015,1970,1975,1965,1975,2308672
+20210414,1016,1970,1975,1965,1970,735004
+20210414,1017,1965,1970,1965,1965,143404
+20210414,1018,1970,1970,1965,1965,50476
+20210414,1019,1965,1970,1960,1965,3659702
+20210414,1020,1960,1970,1960,1970,549271
+20210414,1021,1970,1970,1960,1965,1066973
+20210414,1022,1965,1970,1960,1970,464428
+20210414,1023,1965,1970,1965,1965,74994
+20210414,1024,1965,1970,1965,1965,30816
+20210414,1025,1965,1970,1965,1970,41708
+20210414,1026,1970,1970,1965,1970,4237
+20210414,1027,1970,1970,1965,1970,3939
+20210414,1028,1965,1970,1965,1970,48096
+20210414,1029,1965,1970,1965,1965,23009
+20210414,1030,1970,1970,1965,1965,3941
+20210414,1031,1970,1975,1970,1975,2018157
+20210414,1032,1975,1975,1970,1975,2392
+20210414,1033,1970,1975,1965,1975,1259457
+20210414,1034,1975,1975,1965,1970,239937
+20210414,1035,1970,1975,1970,1975,13727
+20210414,1036,1975,1975,1970,1975,43475
+20210414,1037,1975,1975,1970,1970,153839
+20210414,1038,1970,1975,1970,1975,9694
+20210414,1039,1975,1975,1970,1975,46545
+20210414,1040,1975,1975,1965,1965,491828
+20210414,1041,1965,1970,1965,1970,36290
+20210414,1042,1970,1970,1965,1965,16231
+20210414,1043,1965,1970,1965,1970,1225738
+20210414,1044,1970,1970,1965,1970,10791
+20210414,1045,1970,1970,1965,1965,10553
+20210414,1046,1965,1970,1960,1965,186456
+20210414,1047,1960,1970,1960,1965,1650554
+20210414,1048,1965,1970,1965,1970,67555
+20210414,1049,1970,1970,1965,1970,52095
+20210414,1050,1965,1970,1965,1970,23183
+20210414,1051,1965,1970,1965,1970,51549
+20210414,1052,1965,1970,1965,1965,31174
+20210414,1053,1965,1970,1965,1970,17461
+20210414,1054,1965,1970,1965,1965,14113
+20210414,1055,1965,1970,1960,1965,502303
+20210414,1056,1965,1970,1960,1965,1076925
+20210414,1057,1965,1970,1960,1970,31666
+20210414,1058,1965,1970,1965,1965,36684
+20210414,1059,1965,1970,1965,1970,2233690
+20210414,1100,1965,1975,1965,1970,667813
+20210414,1101,1975,1975,1965,1970,567891
+20210414,1102,1970,1975,1965,1975,1037512
+20210414,1103,1975,1975,1970,1970,69412
+20210414,1104,1975,1975,1970,1975,40993
+20210414,1105,1970,1975,1970,1975,32018
+20210414,1106,1970,1975,1970,1970,32731
+20210414,1107,1975,1975,1965,1975,1160243
+20210414,1108,1975,1975,1970,1970,29212
+20210414,1109,1975,1975,1965,1970,391478
+20210414,1110,1970,1975,1970,1970,86472
+20210414,1111,1975,1975,1970,1975,52293
+20210414,1112,1970,1975,1970,1970,8370
+20210414,1113,1975,1975,1970,1970,6692
+20210414,1114,1970,1975,1970,1975,6175
+20210414,1115,1975,1975,1970,1970,20401
+20210414,1116,1970,1975,1970,1970,9769
+20210414,1117,1975,1975,1970,1970,41575
+20210414,1118,1970,1975,1965,1970,371971
+20210414,1119,1970,1975,1965,1970,62008
+20210414,1120,1970,1975,1965,1970,513280
+20210414,1121,1965,1970,1965,1970,35819
+20210414,1122,1970,1970,1965,1970,32394
+20210414,1123,1970,1970,1965,1970,6553
+20210414,1124,1970,1970,1965,1965,11922
+20210414,1125,1965,1970,1965,1965,2291
+20210414,1126,1970,1970,1965,1970,11930
+20210414,1127,1965,1970,1965,1970,4775
+20210414,1128,1970,1970,1965,1970,5819
+20210414,1129,1965,1975,1965,1970,869086
+20210414,1130,1975,1975,1970,1975,26236
+20210414,1131,1970,1975,1965,1965,80754
+20210414,1132,1965,1970,1965,1965,12117
+20210414,1133,1970,1970,1965,1965,4590
+20210414,1134,1970,1970,1965,1970,24266
+20210414,1135,1965,1970,1965,1965,36314
+20210414,1136,1965,1970,1965,1965,12449
+20210414,1137,1965,1970,1965,1970,21091
+20210414,1138,1965,1970,1965,1970,96925
+20210414,1139,1965,1970,1965,1970,2061
+20210414,1140,1970,1970,1965,1970,1401
+20210414,1141,1970,1970,1965,1970,4295
+20210414,1142,1970,1970,1965,1970,6259
+20210414,1143,1970,1970,1965,1970,8635
+20210414,1144,1970,1970,1965,1970,18137
+20210414,1145,1965,1970,1965,1970,744837
+20210414,1146,1965,1975,1965,1975,513805
+20210414,1147,1975,1975,1970,1975,5057
+20210414,1148,1975,1975,1965,1970,160627
+20210414,1149,1975,1975,1965,1970,6882
+20210414,1150,1970,1970,1965,1970,12558
+20210414,1151,1970,1970,1965,1965,21864
+20210414,1152,1970,1970,1965,1970,9739
+20210414,1153,1970,1975,1965,1970,255883
+20210414,1154,1965,1975,1965,1970,428567
+20210414,1155,1965,1975,1965,1970,62188
+20210414,1156,1970,1975,1965,1970,921987
+20210414,1157,1970,1975,1965,1970,34074
+20210414,1158,1970,1975,1965,1970,97379
+20210414,1159,1975,1975,1965,1970,14571
+20210414,1200,1965,1970,1965,1970,1080
+20210414,1201,1965,1970,1965,1970,7485
+20210414,1202,1970,1970,1965,1970,498885
+20210414,1203,1965,1975,1965,1970,446643
+20210414,1204,1965,1975,1965,1970,102180
+20210414,1205,1970,1975,1970,1970,573559
+20210414,1206,1975,1975,1970,1975,2724
+20210414,1207,1975,1975,1970,1975,3976
+20210414,1208,1970,1975,1970,1970,40982
+20210414,1209,1975,1975,1965,1965,182315
+20210414,1210,1965,1975,1965,1975,30078
+20210414,1211,1975,1975,1970,1975,2848
+20210414,1212,1970,1975,1970,1970,41057
+20210414,1213,1970,1975,1970,1970,31859
+20210414,1214,1975,1975,1970,1975,5343
+20210414,1215,1975,1975,1965,1970,447682
+20210414,1216,1970,1970,1965,1965,13459
+20210414,1217,1965,1975,1965,1975,86743
+20210414,1218,1970,1975,1970,1970,6521
+20210414,1219,1970,1975,1965,1965,448859
+20210414,1220,1965,1970,1965,1965,1954
+20210414,1221,1965,1970,1965,1970,11862
+20210414,1222,1970,1970,1965,1970,3192
+20210414,1223,1965,1970,1965,1965,580173
+20210414,1224,1970,1975,1965,1970,531571
+20210414,1225,1970,1975,1970,1975,10460
+20210414,1226,1970,1970,1965,1965,36804
+20210414,1227,1965,1970,1965,1970,7258
+20210414,1228,1970,1970,1965,1970,43676
+20210414,1229,1970,1975,1970,1975,488951
+20210414,1230,1970,1970,1965,1970,130567
+20210414,1231,1965,1970,1965,1970,11820
+20210414,1232,1970,1970,1965,1970,5801
+20210414,1233,1970,1970,1965,1965,8041
+20210414,1234,1970,1970,1965,1970,5611
+20210414,1235,1970,1970,1965,1970,1367
+20210414,1236,1965,1970,1965,1970,3754
+20210414,1237,1970,1970,1965,1970,15341
+20210414,1238,1965,1970,1965,1970,8861
+20210414,1239,1970,1970,1965,1970,4122
+20210414,1240,1970,1970,1965,1970,1100
+20210414,1241,1965,1970,1965,1965,2588936
+20210414,1242,1965,1970,1960,1970,1178830
+20210414,1243,1965,1970,1960,1960,727227
+20210414,1244,1960,1965,1960,1965,10212
+20210414,1245,1965,1965,1960,1965,124894
+20210414,1246,1965,1970,1960,1965,548796
+20210414,1247,1970,1970,1960,1965,485427
+20210414,1248,1965,1965,1960,1965,23489
+20210414,1249,1960,1965,1960,1965,31195
+20210414,1250,1965,1965,1960,1965,29381
+20210414,1251,1965,1965,1960,1965,35704
+20210414,1252,1965,1965,1960,1965,10540
+20210414,1253,1960,1965,1960,1965,15806
+20210414,1254,1965,1965,1960,1960,35413
+20210414,1255,1960,1965,1960,1965,64774
+20210414,1256,1965,1965,1960,1965,74252
+20210414,1257,1965,1965,1960,1965,35975
+20210414,1258,1965,1965,1960,1965,40863
+20210414,1259,1965,1965,1960,1965,10086
+20210414,1300,1960,1965,1960,1965,2909
+20210414,1301,1960,1965,1960,1965,23481
+20210414,1302,1965,1965,1960,1965,171351
+20210414,1303,1960,1965,1960,1965,36201
+20210414,1304,1960,1965,1960,1965,3943
+20210414,1305,1965,1965,1960,1965,11411
+20210414,1306,1965,1965,1960,1960,96591
+20210414,1307,1965,1965,1960,1960,66960
+20210414,1308,1965,1965,1960,1965,15956
+20210414,1309,1965,1965,1960,1965,40314
+20210414,1310,1965,1965,1960,1965,41492
+20210414,1311,1965,1965,1960,1965,37870
+20210414,1312,1965,1965,1960,1965,49654
+20210414,1313,1960,1965,1960,1965,95175
+20210414,1314,1965,1965,1960,1960,69024
+20210414,1315,1965,1965,1960,1965,58891
+20210414,1316,1960,1965,1960,1965,42803
+20210414,1317,1960,1965,1960,1965,310054
+20210414,1318,1965,1965,1960,1965,2941746
+20210414,1319,1960,1965,1955,1965,1907226
+20210414,1320,1965,1965,1960,1960,26788
+20210414,1321,1965,1965,1960,1965,16580
+20210414,1322,1960,1965,1960,1965,3335
+20210414,1323,1965,1965,1960,1965,39421
+20210414,1324,1960,1965,1960,1965,11387
+20210414,1325,1960,1965,1960,1965,13003
+20210414,1326,1965,1965,1960,1960,45580
+20210414,1327,1960,1965,1960,1960,14997
+20210414,1328,1965,1965,1960,1965,40451
+20210414,1329,1960,1965,1960,1965,1791131
+20210414,1330,1960,1965,1960,1960,1335440
+20210414,1331,1960,1965,1960,1960,1137
+20210414,1332,1960,1965,1955,1965,828170
+20210414,1333,1960,1965,1955,1960,796444
+20210414,1334,1960,1965,1960,1965,215790
+20210414,1335,1960,1960,1960,1960,856093
+20210414,1336,1960,1960,1955,1955,138373
+20210414,1337,1960,1960,1955,1960,78427
+20210414,1338,1960,1960,1955,1960,58040
+20210414,1339,1960,1960,1955,1960,145308
+20210414,1340,1960,1960,1955,1955,70898
+20210414,1341,1955,1960,1955,1960,30045
+20210414,1342,1955,1960,1955,1955,367945
+20210414,1343,1955,1960,1950,1955,5121605
+20210414,1344,1955,1955,1950,1955,160323
+20210414,1345,1955,1960,1950,1955,3818793
+20210414,1346,1955,1955,1950,1955,139171
+20210414,1347,1955,1955,1950,1955,62235
+20210414,1348,1955,1955,1950,1955,167824
+20210414,1349,1955,1955,1950,1955,155652
+20210414,1350,1955,1955,1950,1955,126685
+20210414,1351,1955,1955,1950,1955,88184
+20210414,1352,1955,1955,1950,1950,123708
+20210414,1353,1950,1955,1945,1950,6204524
+20210414,1354,1950,1950,1945,1950,473389
+20210414,1355,1950,1950,1945,1950,1011747
+20210414,1356,1950,1955,1945,1955,2857163
+20210414,1357,1950,1955,1950,1955,147333
+20210414,1358,1955,1955,1945,1950,1577435
+20210414,1359,1950,1955,1945,1950,933886
+20210414,1400,1950,1955,1950,1955,124878
+20210414,1401,1955,1955,1945,1955,2055284
+20210414,1402,1950,1955,1945,1950,2461018
+20210414,1403,1950,1955,1950,1955,19272
+20210414,1404,1955,1955,1950,1950,15492
+20210414,1405,1950,1955,1950,1955,72628
+20210414,1406,1955,1955,1950,1955,113134
+20210414,1407,1950,1955,1950,1955,185190
+20210414,1408,1955,1955,1950,1955,36543
+20210414,1409,1950,1955,1950,1950,161501
+20210414,1410,1950,1955,1950,1950,133889
+20210414,1411,1950,1955,1945,1950,1627524
+20210414,1412,1950,1955,1950,1950,213244
+20210414,1413,1955,1955,1950,1955,188398
+20210414,1414,1950,1955,1950,1950,110500
+20210414,1415,1955,1955,1950,1950,19410
+20210414,1416,1950,1955,1950,1950,75240
+20210414,1417,1955,1955,1950,1955,10872
+20210414,1418,1955,1955,1950,1955,64487
+20210414,1419,1955,1955,1950,1950,57307
+20210414,1420,1950,1955,1950,1950,88878
+20210414,1421,1950,1955,1950,1950,283708
+20210414,1422,1950,1950,1945,1950,1240104
+20210414,1423,1950,1950,1945,1950,35036
+20210414,1424,1950,1955,1945,1950,1791755
+20210414,1425,1950,1955,1945,1950,371298
+20210414,1426,1950,1955,1945,1950,353393
+20210414,1427,1950,1950,1945,1950,38667
+20210414,1428,1950,1950,1945,1950,86232
+20210414,1429,1950,1950,1945,1950,32520
+20210414,1430,1945,1950,1945,1950,65142
+20210414,1431,1950,1950,1945,1950,95696
+20210414,1432,1945,1950,1940,1945,5675793
+20210414,1433,1945,1950,1940,1950,1993752
+20210414,1434,1945,1950,1940,1945,776351
+20210414,1435,1945,1950,1940,1945,507962
+20210414,1436,1950,1950,1940,1945,448696
+20210414,1437,1945,1950,1940,1950,630051
+20210414,1438,1950,1950,1940,1950,1537404
+20210414,1439,1945,1950,1940,1950,634572
+20210414,1440,1950,1950,1940,1945,603849
+20210414,1441,1945,1950,1940,1945,658067
+20210414,1442,1940,1945,1940,1945,772379
+20210414,1443,1945,1945,1940,1945,75860
+20210414,1444,1945,1945,1940,1945,64214
+20210414,1445,1945,1945,1940,1945,59266
+20210414,1446,1945,1945,1940,1945,148407
+20210414,1447,1945,1945,1940,1945,215390
+20210414,1448,1945,1945,1940,1945,718407
+20210414,1449,1945,1945,1940,1945,74527
+20210414,1450,1945,1945,1940,1945,157885
+20210414,1451,1945,1945,1940,1940,318460
+20210414,1452,1945,1950,1940,1945,2921404
+20210414,1453,1945,1945,1940,1945,423459
+20210414,1454,1945,1945,1940,1945,77681
+20210414,1455,1945,1945,1940,1940,127985
+20210414,1456,1945,1945,1940,1945,84888
+20210414,1457,1940,1945,1940,1945,84712
+20210414,1458,1945,1945,1940,1945,45935
+20210414,1459,1945,1945,1940,1940,84511
+20210414,1500,1940,1945,1940,1940,69509
+20210414,1501,1945,1945,1940,1945,113240
+20210414,1502,1940,1945,1940,1945,214762
+20210414,1503,1940,1945,1940,1945,105196
+20210414,1504,1945,1945,1940,1945,152554
+20210414,1505,1940,1945,1940,1945,190737
+20210414,1506,1940,1945,1935,1940,5960231
+20210414,1507,1940,1945,1935,1945,3500965
+20210414,1508,1940,1945,1940,1945,285179
+20210414,1509,1945,1945,1940,1945,113193
+20210414,1510,1945,1945,1940,1940,169683
+20210414,1511,1945,1945,1940,1945,124527
+20210414,1512,1945,1945,1940,1945,80099
+20210414,1513,1945,1945,1940,1945,50164
+20210414,1514,1945,1945,1940,1945,95585
+20210414,1515,1945,1945,1940,1945,2920023
+20210414,1516,1945,1945,1940,1945,106503
+20210414,1517,1940,1945,1940,1940,79020
+20210414,1518,1945,1945,1940,1945,128945
+20210414,1519,1945,1945,1940,1945,77617
+20210414,1520,1940,1945,1940,1945,351412
+20210414,1530,1945,1945,1945,1945,2601140