init

resources/hts/252670_20210419.csv

@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20210419,0901,1945,1950,1940,1945,3904509
+20210419,0902,1945,1955,1945,1955,3809671
+20210419,0903,1955,1955,1950,1950,398905
+20210419,0904,1955,1955,1950,1955,313498
+20210419,0905,1950,1955,1945,1955,2212078
+20210419,0906,1955,1955,1950,1955,233461
+20210419,0907,1950,1955,1950,1955,51341
+20210419,0908,1955,1955,1950,1950,146999
+20210419,0909,1955,1955,1950,1955,61290
+20210419,0910,1955,1955,1950,1950,972679
+20210419,0911,1950,1955,1945,1950,3635314
+20210419,0912,1950,1955,1945,1945,748735
+20210419,0913,1945,1955,1945,1950,1773218
+20210419,0914,1950,1950,1945,1950,908743
+20210419,0915,1945,1950,1945,1950,38070
+20210419,0916,1950,1955,1945,1945,1454591
+20210419,0917,1950,1950,1945,1950,93525
+20210419,0918,1945,1950,1945,1950,30881
+20210419,0919,1950,1950,1945,1950,26831
+20210419,0920,1950,1950,1945,1950,32685
+20210419,0921,1945,1950,1945,1950,62681
+20210419,0922,1950,1950,1940,1945,5528116
+20210419,0923,1945,1950,1940,1945,823835
+20210419,0924,1945,1945,1940,1940,365393
+20210419,0925,1945,1945,1940,1945,83499
+20210419,0926,1940,1945,1940,1945,236749
+20210419,0927,1945,1945,1935,1945,2449154
+20210419,0928,1945,1945,1935,1940,1446696
+20210419,0929,1935,1940,1935,1935,150080
+20210419,0930,1935,1940,1935,1935,67383
+20210419,0931,1940,1940,1935,1940,358206
+20210419,0932,1940,1940,1930,1930,3607149
+20210419,0933,1935,1935,1930,1935,182540
+20210419,0934,1930,1935,1930,1935,1103183
+20210419,0935,1930,1935,1930,1930,296091
+20210419,0936,1930,1940,1930,1940,3406406
+20210419,0937,1935,1935,1930,1935,1450724
+20210419,0938,1930,1935,1930,1935,81933
+20210419,0939,1930,1935,1930,1935,1275988
+20210419,0940,1930,1940,1930,1935,1162061
+20210419,0941,1935,1935,1930,1935,282052
+20210419,0942,1930,1935,1930,1935,300963
+20210419,0943,1935,1940,1930,1940,561157
+20210419,0944,1935,1940,1935,1935,99624
+20210419,0945,1935,1935,1930,1930,917110
+20210419,0946,1930,1935,1930,1935,39209
+20210419,0947,1930,1935,1930,1935,28002
+20210419,0948,1930,1935,1930,1935,92746
+20210419,0949,1935,1935,1930,1930,359820
+20210419,0950,1930,1935,1930,1935,60878
+20210419,0951,1930,1935,1925,1930,2736077
+20210419,0952,1925,1930,1925,1930,158635
+20210419,0953,1930,1930,1925,1930,391836
+20210419,0954,1930,1930,1925,1930,34976
+20210419,0955,1930,1930,1925,1930,73729
+20210419,0956,1925,1930,1925,1930,150773
+20210419,0957,1925,1930,1925,1930,193279
+20210419,0958,1925,1930,1925,1930,91260
+20210419,0959,1925,1930,1925,1930,45323
+20210419,1000,1930,1930,1925,1925,48485
+20210419,1001,1925,1930,1920,1925,7370452
+20210419,1002,1925,1930,1920,1925,663037
+20210419,1003,1925,1930,1925,1930,41946
+20210419,1004,1930,1930,1925,1925,31195
+20210419,1005,1930,1930,1925,1930,153898
+20210419,1006,1925,1930,1925,1930,37848
+20210419,1007,1925,1935,1925,1930,1800556
+20210419,1008,1930,1935,1925,1935,1833156
+20210419,1009,1935,1935,1925,1930,332598
+20210419,1010,1925,1930,1925,1930,241568
+20210419,1011,1935,1935,1930,1935,22297
+20210419,1012,1930,1935,1925,1930,455251
+20210419,1013,1925,1930,1925,1930,522747
+20210419,1014,1925,1930,1925,1930,11181
+20210419,1015,1930,1930,1925,1930,11813
+20210419,1016,1925,1935,1925,1930,783133
+20210419,1017,1930,1935,1925,1930,657284
+20210419,1018,1930,1935,1930,1935,22847
+20210419,1019,1930,1935,1930,1935,35321
+20210419,1020,1935,1935,1930,1935,33268
+20210419,1021,1935,1935,1930,1930,11451
+20210419,1022,1935,1935,1930,1935,25210
+20210419,1023,1930,1940,1930,1940,2108415
+20210419,1024,1935,1940,1935,1935,69942
+20210419,1025,1940,1940,1935,1940,81119
+20210419,1026,1935,1940,1935,1935,26191
+20210419,1027,1935,1940,1930,1940,676301
+20210419,1028,1940,1940,1930,1935,23670
+20210419,1029,1930,1935,1930,1935,43573
+20210419,1030,1935,1940,1930,1930,244643
+20210419,1031,1930,1940,1930,1935,61609
+20210419,1032,1935,1940,1935,1940,259078
+20210419,1033,1940,1940,1935,1940,37135
+20210419,1034,1940,1940,1935,1940,34304
+20210419,1035,1940,1940,1935,1935,22917
+20210419,1036,1940,1940,1935,1935,27476
+20210419,1037,1940,1940,1935,1940,1200
+20210419,1038,1940,1940,1930,1935,776984
+20210419,1039,1930,1935,1930,1930,10289
+20210419,1040,1935,1935,1930,1935,30383
+20210419,1041,1930,1935,1930,1930,162845
+20210419,1042,1930,1935,1930,1930,74771
+20210419,1043,1935,1935,1930,1930,21463
+20210419,1044,1935,1935,1930,1935,4796
+20210419,1045,1930,1935,1930,1935,65135
+20210419,1046,1935,1935,1930,1935,1325571
+20210419,1047,1935,1935,1930,1930,15792
+20210419,1048,1930,1935,1925,1935,118758
+20210419,1049,1935,1935,1925,1930,211356
+20210419,1050,1930,1930,1925,1925,45134
+20210419,1051,1925,1930,1925,1930,124408
+20210419,1052,1925,1930,1925,1925,43254
+20210419,1053,1930,1930,1925,1930,7419
+20210419,1054,1925,1930,1925,1930,30028
+20210419,1055,1925,1930,1925,1930,20727
+20210419,1056,1925,1930,1920,1930,5252932
+20210419,1057,1925,1930,1925,1925,104211
+20210419,1058,1925,1930,1925,1925,33426
+20210419,1059,1930,1930,1925,1930,53145
+20210419,1100,1930,1930,1925,1930,25436
+20210419,1101,1930,1935,1925,1925,3245106
+20210419,1102,1930,1930,1925,1925,110140
+20210419,1103,1930,1930,1925,1925,119979
+20210419,1104,1925,1930,1925,1930,24412
+20210419,1105,1930,1930,1925,1925,76925
+20210419,1106,1925,1930,1925,1925,404125
+20210419,1107,1930,1930,1920,1930,2509619
+20210419,1108,1925,1930,1920,1925,104405
+20210419,1109,1925,1930,1925,1930,56762
+20210419,1110,1925,1930,1925,1925,5728
+20210419,1111,1925,1930,1920,1930,1394123
+20210419,1112,1925,1930,1920,1925,658653
+20210419,1113,1925,1930,1920,1920,784204
+20210419,1114,1925,1925,1920,1920,100188
+20210419,1115,1925,1925,1920,1925,85530
+20210419,1116,1925,1930,1920,1930,406265
+20210419,1117,1930,1930,1920,1930,154080
+20210419,1118,1925,1930,1920,1930,150079
+20210419,1119,1925,1930,1920,1925,163844
+20210419,1120,1920,1925,1920,1925,95112
+20210419,1121,1925,1930,1920,1925,205337
+20210419,1122,1925,1930,1920,1925,604450
+20210419,1123,1925,1930,1920,1925,449390
+20210419,1124,1920,1925,1920,1925,195933
+20210419,1125,1920,1925,1920,1925,43214
+20210419,1126,1925,1925,1920,1925,103950
+20210419,1127,1925,1925,1920,1925,52691
+20210419,1128,1925,1925,1920,1920,53484
+20210419,1129,1925,1925,1920,1925,77685
+20210419,1130,1920,1925,1920,1925,25242
+20210419,1131,1920,1925,1920,1920,205061
+20210419,1132,1925,1925,1920,1925,50313
+20210419,1133,1925,1925,1920,1925,66769
+20210419,1134,1920,1925,1920,1925,18724
+20210419,1135,1920,1925,1920,1920,54163
+20210419,1136,1925,1925,1920,1925,42982
+20210419,1137,1925,1930,1920,1930,1961182
+20210419,1138,1925,1925,1920,1925,100246
+20210419,1139,1925,1930,1920,1925,179726
+20210419,1140,1930,1930,1925,1925,321405
+20210419,1141,1925,1930,1920,1925,126449
+20210419,1142,1930,1930,1925,1925,12692
+20210419,1143,1930,1930,1920,1925,137105
+20210419,1144,1925,1930,1920,1930,54420
+20210419,1145,1925,1930,1920,1930,175263
+20210419,1146,1930,1930,1920,1925,129453
+20210419,1147,1925,1930,1925,1925,12401
+20210419,1148,1930,1930,1925,1930,22357
+20210419,1149,1930,1930,1925,1930,49471
+20210419,1150,1930,1930,1925,1930,6225
+20210419,1151,1925,1930,1925,1930,707
+20210419,1152,1930,1930,1920,1920,657876
+20210419,1153,1920,1925,1920,1925,27969
+20210419,1154,1920,1930,1920,1925,356965
+20210419,1155,1925,1930,1925,1925,18467
+20210419,1156,1925,1930,1925,1925,10311
+20210419,1157,1930,1930,1925,1925,23407
+20210419,1158,1930,1930,1925,1930,33949
+20210419,1159,1925,1930,1925,1930,8366
+20210419,1200,1930,1930,1925,1930,3328
+20210419,1201,1930,1930,1925,1930,3687813
+20210419,1202,1930,1930,1925,1930,489992
+20210419,1203,1925,1930,1925,1925,3244
+20210419,1204,1925,1930,1925,1930,1559
+20210419,1205,1925,1930,1925,1930,3292
+20210419,1206,1930,1930,1925,1930,24540
+20210419,1207,1930,1930,1925,1930,383101
+20210419,1208,1930,1930,1925,1930,85957
+20210419,1209,1925,1930,1925,1925,4842
+20210419,1210,1930,1930,1925,1930,8854
+20210419,1211,1930,1930,1925,1925,6705
+20210419,1212,1930,1930,1925,1930,17233
+20210419,1213,1930,1930,1925,1930,1866
+20210419,1214,1930,1930,1925,1930,18366
+20210419,1215,1930,1930,1925,1925,3081
+20210419,1216,1925,1930,1925,1925,62562
+20210419,1217,1930,1930,1925,1930,28831
+20210419,1218,1930,1930,1925,1925,3753
+20210419,1219,1925,1930,1925,1925,35555
+20210419,1220,1930,1930,1925,1930,14077
+20210419,1221,1925,1930,1925,1930,88643
+20210419,1222,1930,1930,1925,1925,1409
+20210419,1223,1925,1930,1925,1930,1625
+20210419,1224,1930,1930,1925,1930,5984
+20210419,1225,1930,1930,1925,1930,270535
+20210419,1226,1930,1935,1925,1930,2104579
+20210419,1227,1930,1930,1925,1930,149985
+20210419,1228,1930,1935,1925,1925,129423
+20210419,1229,1930,1930,1925,1930,586271
+20210419,1230,1930,1935,1925,1930,32975
+20210419,1231,1935,1935,1930,1935,39197
+20210419,1232,1930,1935,1930,1935,29557
+20210419,1233,1935,1935,1930,1935,593
+20210419,1234,1935,1935,1930,1930,14903
+20210419,1235,1935,1935,1930,1930,10357
+20210419,1236,1935,1935,1930,1930,11971
+20210419,1237,1935,1935,1930,1935,5759
+20210419,1238,1935,1935,1930,1930,1812
+20210419,1239,1930,1935,1930,1935,24769
+20210419,1240,1930,1935,1930,1935,20829
+20210419,1241,1935,1935,1930,1935,12767
+20210419,1242,1935,1935,1930,1930,1060
+20210419,1243,1935,1935,1930,1935,84473
+20210419,1244,1935,1935,1930,1930,53740
+20210419,1245,1935,1935,1930,1935,7355
+20210419,1246,1935,1935,1930,1930,9087
+20210419,1247,1935,1935,1930,1930,15483
+20210419,1248,1935,1935,1930,1930,30965
+20210419,1249,1935,1935,1930,1935,234
+20210419,1250,1935,1935,1930,1930,1387
+20210419,1251,1935,1935,1930,1935,1371
+20210419,1252,1930,1935,1930,1930,24817
+20210419,1253,1935,1935,1930,1935,9622
+20210419,1254,1935,1935,1930,1935,34622
+20210419,1255,1935,1935,1930,1930,16736
+20210419,1256,1935,1940,1930,1930,4120121
+20210419,1257,1935,1935,1930,1935,503024
+20210419,1258,1935,1940,1930,1935,294784
+20210419,1259,1935,1935,1930,1935,2775
+20210419,1300,1930,1935,1930,1930,52256
+20210419,1301,1935,1935,1930,1935,3845
+20210419,1302,1935,1935,1930,1935,18911
+20210419,1303,1935,1935,1930,1935,16245
+20210419,1304,1935,1935,1930,1930,12785
+20210419,1305,1930,1935,1930,1935,16655
+20210419,1306,1930,1935,1930,1935,10035
+20210419,1307,1930,1935,1930,1930,117090
+20210419,1308,1930,1935,1930,1935,41768
+20210419,1309,1935,1935,1930,1930,20939
+20210419,1310,1930,1935,1930,1935,21032
+20210419,1311,1935,1935,1930,1930,15104
+20210419,1312,1935,1935,1930,1935,3976
+20210419,1313,1930,1935,1930,1935,25627
+20210419,1314,1930,1935,1930,1935,198941
+20210419,1315,1930,1935,1930,1930,12508
+20210419,1316,1930,1935,1930,1935,63207
+20210419,1317,1935,1935,1930,1930,17652
+20210419,1318,1935,1935,1930,1930,2644
+20210419,1319,1930,1935,1930,1935,307
+20210419,1320,1935,1935,1930,1930,16682
+20210419,1321,1930,1935,1930,1935,22577
+20210419,1322,1935,1935,1930,1930,15062
+20210419,1323,1930,1935,1930,1935,29987
+20210419,1324,1935,1935,1930,1935,25812
+20210419,1325,1935,1935,1930,1935,1324
+20210419,1326,1930,1935,1930,1930,11932
+20210419,1327,1935,1935,1930,1930,18401
+20210419,1328,1935,1935,1930,1935,15800
+20210419,1329,1930,1935,1930,1935,4058
+20210419,1330,1935,1935,1930,1935,10187
+20210419,1331,1930,1935,1930,1935,7604
+20210419,1332,1930,1935,1930,1935,63915
+20210419,1333,1935,1935,1925,1930,1947653
+20210419,1334,1930,1930,1925,1930,48941
+20210419,1335,1930,1930,1925,1930,700777
+20210419,1336,1930,1930,1925,1930,142433
+20210419,1337,1930,1930,1925,1930,4499
+20210419,1338,1930,1930,1925,1930,26986
+20210419,1339,1925,1930,1925,1925,62486
+20210419,1340,1930,1930,1925,1925,61381
+20210419,1341,1925,1930,1925,1930,12726
+20210419,1342,1930,1930,1925,1930,19792
+20210419,1343,1925,1930,1925,1925,36485
+20210419,1344,1925,1930,1925,1930,39786
+20210419,1345,1930,1930,1925,1930,1437
+20210419,1346,1930,1930,1925,1925,26306
+20210419,1347,1925,1930,1925,1925,12199
+20210419,1348,1925,1930,1925,1925,21308
+20210419,1349,1925,1930,1925,1930,710
+20210419,1350,1930,1930,1925,1930,53236
+20210419,1351,1930,1930,1925,1930,3123
+20210419,1352,1925,1930,1925,1925,2140
+20210419,1353,1930,1930,1925,1930,1125
+20210419,1354,1930,1930,1925,1925,7805
+20210419,1355,1930,1930,1925,1930,22700
+20210419,1356,1930,1930,1925,1925,66165
+20210419,1357,1925,1930,1925,1930,3990
+20210419,1358,1930,1930,1925,1925,71127
+20210419,1359,1925,1930,1925,1930,3040
+20210419,1400,1930,1930,1925,1925,24521
+20210419,1401,1930,1930,1925,1925,39738
+20210419,1402,1930,1930,1925,1930,35684
+20210419,1403,1930,1935,1925,1925,1940284
+20210419,1404,1925,1930,1925,1925,27242
+20210419,1405,1925,1930,1925,1930,15326
+20210419,1406,1930,1930,1925,1930,7414
+20210419,1407,1930,1930,1925,1930,33134
+20210419,1408,1930,1935,1925,1930,667491
+20210419,1409,1935,1935,1930,1935,1820
+20210419,1410,1935,1935,1930,1935,1602
+20210419,1411,1935,1935,1930,1935,47115
+20210419,1412,1935,1935,1930,1935,6379
+20210419,1413,1935,1935,1930,1930,11531
+20210419,1414,1935,1935,1930,1930,17151
+20210419,1415,1935,1935,1930,1935,1077893
+20210419,1416,1935,1935,1930,1935,75053
+20210419,1417,1935,1940,1930,1940,2154500
+20210419,1418,1935,1940,1935,1940,18445
+20210419,1419,1940,1940,1935,1940,55099
+20210419,1420,1940,1940,1935,1940,566228
+20210419,1421,1940,1940,1935,1940,37277
+20210419,1422,1940,1940,1935,1935,119613
+20210419,1423,1940,1940,1935,1940,54639
+20210419,1424,1940,1940,1935,1940,95803
+20210419,1425,1940,1945,1935,1945,2670251
+20210419,1426,1945,1945,1940,1940,66466
+20210419,1427,1945,1945,1940,1940,217507
+20210419,1428,1940,1945,1940,1945,22725
+20210419,1429,1945,1945,1940,1940,30920
+20210419,1430,1945,1945,1940,1945,8666
+20210419,1431,1945,1945,1940,1945,55537
+20210419,1432,1940,1945,1940,1945,133521
+20210419,1433,1940,1945,1940,1945,22293
+20210419,1434,1945,1945,1940,1945,33676
+20210419,1435,1945,1945,1940,1940,37374
+20210419,1436,1940,1945,1940,1945,57951
+20210419,1437,1945,1950,1940,1950,3529673
+20210419,1438,1950,1950,1940,1945,1561662
+20210419,1439,1950,1950,1940,1945,259390
+20210419,1440,1945,1945,1940,1940,39733
+20210419,1441,1940,1945,1940,1940,13674
+20210419,1442,1945,1945,1940,1945,9914
+20210419,1443,1940,1945,1940,1940,29036
+20210419,1444,1940,1945,1940,1940,45486
+20210419,1445,1945,1945,1940,1940,13346
+20210419,1446,1945,1945,1940,1945,3419
+20210419,1447,1940,1945,1940,1945,9144
+20210419,1448,1945,1950,1940,1945,1159358
+20210419,1449,1945,1950,1940,1945,84298
+20210419,1450,1945,1945,1940,1945,35315
+20210419,1451,1940,1945,1940,1940,30324
+20210419,1452,1940,1945,1940,1940,35100
+20210419,1453,1945,1945,1940,1945,10215
+20210419,1454,1940,1945,1940,1940,32776
+20210419,1455,1945,1945,1940,1940,52304
+20210419,1456,1945,1945,1940,1945,15001
+20210419,1457,1945,1945,1940,1945,34828
+20210419,1458,1945,1945,1940,1940,2829
+20210419,1459,1940,1945,1940,1945,54043
+20210419,1500,1940,1945,1940,1945,580078
+20210419,1501,1945,1945,1940,1940,1868779
+20210419,1502,1940,1945,1935,1945,489932
+20210419,1503,1940,1945,1940,1940,25169
+20210419,1504,1940,1945,1940,1940,7649
+20210419,1505,1945,1945,1940,1945,17842
+20210419,1506,1945,1945,1940,1945,2409
+20210419,1507,1940,1945,1940,1940,67605
+20210419,1508,1945,1945,1935,1940,710934
+20210419,1509,1935,1945,1935,1940,288998
+20210419,1510,1940,1945,1940,1940,197177
+20210419,1511,1935,1940,1935,1940,103934
+20210419,1512,1940,1940,1935,1940,656136
+20210419,1513,1935,1940,1935,1940,69112
+20210419,1514,1940,1940,1935,1940,22598
+20210419,1515,1935,1940,1935,1935,201863
+20210419,1516,1935,1940,1935,1940,67915
+20210419,1517,1940,1940,1935,1940,23432
+20210419,1518,1940,1940,1935,1940,26756
+20210419,1519,1935,1940,1935,1935,129402
+20210419,1520,1940,1945,1935,1940,1765694
+20210419,1530,1940,1940,1940,1940,1464983