init

resources/hts/252670_20210421.csv

@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20210421,0901,1940,1950,1940,1950,7455881
+20210421,0902,1950,1955,1945,1950,6433556
+20210421,0903,1955,1955,1950,1950,565515
+20210421,0904,1955,1955,1950,1955,1102174
+20210421,0905,1955,1955,1950,1950,1326761
+20210421,0906,1955,1955,1950,1950,897011
+20210421,0907,1950,1955,1950,1950,1623118
+20210421,0908,1955,1955,1950,1955,2075753
+20210421,0909,1950,1960,1950,1950,10394134
+20210421,0910,1955,1955,1950,1955,189622
+20210421,0911,1955,1955,1950,1955,71431
+20210421,0912,1950,1955,1950,1955,317630
+20210421,0913,1950,1955,1950,1955,1840071
+20210421,0914,1950,1955,1950,1950,177380
+20210421,0915,1950,1955,1950,1955,220065
+20210421,0916,1950,1955,1950,1955,119399
+20210421,0917,1950,1960,1950,1960,5883266
+20210421,0918,1960,1960,1955,1955,172084
+20210421,0919,1960,1960,1955,1960,224282
+20210421,0920,1960,1960,1955,1960,123429
+20210421,0921,1960,1965,1955,1960,8368757
+20210421,0922,1960,1965,1960,1965,297326
+20210421,0923,1960,1965,1960,1960,1280947
+20210421,0924,1960,1965,1960,1960,144405
+20210421,0925,1965,1965,1960,1960,146665
+20210421,0926,1960,1965,1960,1960,112527
+20210421,0927,1960,1965,1960,1960,526346
+20210421,0928,1960,1965,1960,1960,337441
+20210421,0929,1960,1965,1960,1965,153667
+20210421,0930,1960,1965,1955,1960,2468109
+20210421,0931,1960,1965,1955,1960,4302055
+20210421,0932,1965,1965,1955,1960,1164843
+20210421,0933,1960,1965,1955,1955,166351
+20210421,0934,1960,1960,1955,1955,52958
+20210421,0935,1955,1960,1955,1960,120429
+20210421,0936,1955,1965,1955,1960,1873733
+20210421,0937,1960,1960,1955,1955,75275
+20210421,0938,1960,1960,1955,1960,56858
+20210421,0939,1960,1960,1955,1960,82369
+20210421,0940,1955,1960,1955,1955,52740
+20210421,0941,1960,1960,1955,1960,26910
+20210421,0942,1960,1960,1955,1955,123952
+20210421,0943,1960,1960,1955,1960,56589
+20210421,0944,1955,1960,1955,1960,44187
+20210421,0945,1960,1960,1955,1955,67620
+20210421,0946,1960,1965,1955,1960,3748979
+20210421,0947,1960,1965,1960,1960,35110
+20210421,0948,1960,1965,1955,1960,1943382
+20210421,0949,1960,1965,1955,1960,339073
+20210421,0950,1960,1965,1955,1960,418085
+20210421,0951,1960,1965,1955,1960,966823
+20210421,0952,1965,1965,1960,1960,335748
+20210421,0953,1965,1965,1960,1960,48941
+20210421,0954,1960,1970,1960,1970,5512328
+20210421,0955,1970,1970,1960,1970,665162
+20210421,0956,1970,1970,1960,1970,2769936
+20210421,0957,1965,1970,1965,1965,181660
+20210421,0958,1965,1970,1960,1965,641237
+20210421,0959,1965,1970,1965,1970,277587
+20210421,1000,1970,1970,1965,1970,71625
+20210421,1001,1970,1970,1965,1965,32934
+20210421,1002,1970,1975,1965,1970,5064586
+20210421,1003,1975,1975,1970,1970,132498
+20210421,1004,1975,1975,1970,1970,139442
+20210421,1005,1975,1975,1970,1970,104537
+20210421,1006,1975,1975,1970,1975,234107
+20210421,1007,1970,1975,1970,1975,29485
+20210421,1008,1975,1975,1970,1970,133257
+20210421,1009,1970,1975,1970,1975,177060
+20210421,1010,1975,1975,1970,1975,403378
+20210421,1011,1975,1980,1970,1980,7339431
+20210421,1012,1980,1980,1970,1975,1131398
+20210421,1013,1975,1975,1970,1975,325972
+20210421,1014,1975,1980,1970,1975,1728323
+20210421,1015,1975,1975,1970,1970,21771
+20210421,1016,1970,1975,1970,1975,160349
+20210421,1017,1975,1975,1970,1975,1441268
+20210421,1018,1975,1980,1970,1970,1026580
+20210421,1019,1975,1980,1970,1975,826193
+20210421,1020,1980,1980,1975,1980,418950
+20210421,1021,1980,1980,1975,1980,26473
+20210421,1022,1980,1980,1970,1975,534195
+20210421,1023,1970,1975,1970,1970,75264
+20210421,1024,1975,1975,1970,1970,140532
+20210421,1025,1970,1975,1970,1970,67249
+20210421,1026,1970,1975,1970,1970,19671
+20210421,1027,1975,1980,1970,1980,1199305
+20210421,1028,1980,1980,1975,1975,233987
+20210421,1029,1975,1980,1975,1975,495338
+20210421,1030,1975,1980,1970,1980,280769
+20210421,1031,1980,1980,1975,1975,63671
+20210421,1032,1980,1980,1970,1975,1119105
+20210421,1033,1975,1975,1970,1975,44445
+20210421,1034,1975,1975,1970,1970,81116
+20210421,1035,1970,1975,1970,1975,160874
+20210421,1036,1975,1975,1970,1970,67039
+20210421,1037,1970,1975,1970,1970,2350085
+20210421,1038,1970,1975,1965,1970,410316
+20210421,1039,1970,1975,1970,1975,76335
+20210421,1040,1970,1975,1970,1970,141071
+20210421,1041,1970,1975,1970,1975,48770
+20210421,1042,1970,1975,1970,1975,229307
+20210421,1043,1975,1975,1970,1975,74859
+20210421,1044,1975,1980,1970,1980,2572009
+20210421,1045,1975,1975,1970,1975,717298
+20210421,1046,1975,1980,1975,1975,232308
+20210421,1047,1980,1980,1975,1975,71677
+20210421,1048,1975,1980,1975,1975,45830
+20210421,1049,1980,1980,1975,1975,64777
+20210421,1050,1980,1980,1975,1975,66811
+20210421,1051,1980,1980,1970,1980,2403292
+20210421,1052,1980,1980,1975,1975,41823
+20210421,1053,1980,1980,1975,1975,17354
+20210421,1054,1980,1980,1975,1975,16151
+20210421,1055,1980,1980,1975,1980,1167495
+20210421,1056,1980,1985,1975,1980,4877219
+20210421,1057,1985,1985,1980,1980,94589
+20210421,1058,1985,1985,1980,1980,31025
+20210421,1059,1980,1985,1980,1980,56088
+20210421,1100,1980,1985,1980,1980,123330
+20210421,1101,1985,1990,1980,1990,5616280
+20210421,1102,1990,1990,1985,1990,345334
+20210421,1103,1990,1990,1985,1990,127798
+20210421,1104,1985,1990,1985,1985,300449
+20210421,1105,1990,1990,1985,1990,34263
+20210421,1106,1990,1990,1985,1985,3707431
+20210421,1107,1985,1990,1980,1980,602007
+20210421,1108,1985,1985,1980,1980,33754
+20210421,1109,1980,1985,1980,1985,122594
+20210421,1110,1985,1985,1980,1980,240564
+20210421,1111,1980,1990,1980,1985,1405096
+20210421,1112,1985,1985,1980,1985,49596
+20210421,1113,1985,1990,1980,1985,749488
+20210421,1114,1985,1990,1985,1990,200481
+20210421,1115,1985,1990,1980,1980,736487
+20210421,1116,1980,1990,1980,1990,91974
+20210421,1117,1985,1990,1985,1990,74764
+20210421,1118,1985,1990,1985,1985,116088
+20210421,1119,1985,1990,1985,1990,67075
+20210421,1120,1990,1990,1980,1990,276324
+20210421,1121,1990,1990,1985,1990,165807
+20210421,1122,1990,1990,1985,1985,88916
+20210421,1123,1985,1995,1985,1990,4842181
+20210421,1124,1990,1995,1985,1995,486293
+20210421,1125,1995,1995,1990,1990,151958
+20210421,1126,1995,1995,1990,1995,222214
+20210421,1127,1990,1995,1990,1990,659170
+20210421,1128,1995,1995,1985,1985,1511737
+20210421,1129,1985,1995,1985,1985,528842
+20210421,1130,1985,1995,1985,1985,387309
+20210421,1131,1985,1990,1985,1990,39237
+20210421,1132,1990,1990,1985,1990,87448
+20210421,1133,1990,1990,1985,1990,1586073
+20210421,1134,1985,1995,1985,1990,214644
+20210421,1135,1990,1995,1985,1990,804097
+20210421,1136,1990,1995,1985,1990,591118
+20210421,1137,1985,1995,1985,1990,441941
+20210421,1138,1990,1995,1985,1990,667748
+20210421,1139,1990,1995,1985,1990,338832
+20210421,1140,1990,1995,1985,1990,321633
+20210421,1141,1990,1995,1985,1990,490949
+20210421,1142,1990,1995,1990,1990,71169
+20210421,1143,1995,1995,1990,1990,599954
+20210421,1144,1990,1990,1985,1985,80901
+20210421,1145,1985,1995,1985,1995,921738
+20210421,1146,1990,1995,1990,1990,57722
+20210421,1147,1990,1995,1990,1995,234493
+20210421,1148,1990,1995,1985,1990,597879
+20210421,1149,1990,1995,1990,1990,214535
+20210421,1150,1990,1995,1985,1990,253833
+20210421,1151,1990,1995,1990,1990,63053
+20210421,1152,1990,1995,1990,1990,281100
+20210421,1153,1990,1995,1985,1990,224299
+20210421,1154,1985,1990,1985,1990,156220
+20210421,1155,1985,1990,1985,1985,76678
+20210421,1156,1985,1990,1985,1985,111992
+20210421,1157,1985,1990,1985,1985,114327
+20210421,1158,1985,1990,1985,1985,104532
+20210421,1159,1985,1990,1985,1985,181394
+20210421,1200,1985,1990,1985,1985,1375347
+20210421,1201,1985,1990,1985,1985,70201
+20210421,1202,1985,1990,1985,1985,178528
+20210421,1203,1985,1990,1985,1985,111104
+20210421,1204,1990,1990,1985,1985,43187
+20210421,1205,1985,1990,1985,1990,72285
+20210421,1206,1985,1990,1985,1990,166782
+20210421,1207,1990,1990,1985,1985,69908
+20210421,1208,1985,1990,1985,1985,214413
+20210421,1209,1990,1990,1985,1985,261877
+20210421,1210,1985,1990,1985,1990,171606
+20210421,1211,1985,1990,1985,1990,28448
+20210421,1212,1990,1990,1980,1980,565273
+20210421,1213,1985,1985,1980,1985,59981
+20210421,1214,1985,1985,1980,1980,711517
+20210421,1215,1985,1990,1980,1990,194227
+20210421,1216,1985,1990,1980,1990,257165
+20210421,1217,1985,1990,1985,1985,31180
+20210421,1218,1990,1990,1985,1985,24115
+20210421,1219,1985,1990,1985,1990,356910
+20210421,1220,1990,1990,1985,1985,18386
+20210421,1221,1985,1990,1985,1990,47560
+20210421,1222,1990,1995,1990,1990,2900797
+20210421,1223,1990,1995,1985,1990,1543752
+20210421,1224,1990,1995,1985,1985,66034
+20210421,1225,1990,1995,1985,1990,225579
+20210421,1226,1990,1995,1990,1990,81174
+20210421,1227,1990,1995,1990,1995,37746
+20210421,1228,1995,1995,1985,1985,217236
+20210421,1229,1985,1990,1985,1985,4550
+20210421,1230,1990,1990,1985,1990,15045
+20210421,1231,1985,1990,1985,1985,5788
+20210421,1232,1990,1990,1985,1985,10087
+20210421,1233,1990,1990,1985,1985,22374
+20210421,1234,1985,1990,1985,1985,72857
+20210421,1235,1985,1990,1985,1985,71040
+20210421,1236,1985,1990,1985,1990,3271
+20210421,1237,1985,1990,1985,1990,15624
+20210421,1238,1985,1990,1985,1985,40898
+20210421,1239,1985,1995,1985,1990,2226903
+20210421,1240,1985,1995,1985,1990,261352
+20210421,1241,1990,1995,1990,1995,353565
+20210421,1242,1995,1995,1990,1995,56521
+20210421,1243,1990,1995,1990,1995,17755
+20210421,1244,1990,1995,1990,1995,777825
+20210421,1245,1990,1995,1990,1990,187416
+20210421,1246,1995,1995,1990,1995,108663
+20210421,1247,1990,2000,1990,1995,6592198
+20210421,1248,1995,2000,1990,1995,309514
+20210421,1249,2000,2000,1995,2000,45162
+20210421,1250,2000,2000,1995,1995,119174
+20210421,1251,1995,2000,1990,1995,2790155
+20210421,1252,1995,2000,1990,1990,395013
+20210421,1253,1995,1995,1990,1995,47687
+20210421,1254,1995,1995,1990,1995,6577
+20210421,1255,1995,1995,1990,1995,18294
+20210421,1256,1990,1995,1990,1990,16895
+20210421,1257,1995,1995,1990,1995,95682
+20210421,1258,1990,1995,1990,1995,35924
+20210421,1259,1995,1995,1990,1990,208396
+20210421,1300,1990,1995,1990,1995,16573
+20210421,1301,1995,1995,1990,1995,148329
+20210421,1302,1990,1995,1990,1990,191645
+20210421,1303,1995,1995,1990,1990,46062
+20210421,1304,1995,1995,1990,1990,6160
+20210421,1305,1990,1995,1990,1995,33002
+20210421,1306,1995,1995,1990,1990,31228
+20210421,1307,1990,1995,1990,1990,40789
+20210421,1308,1990,1995,1990,1990,490615
+20210421,1309,1990,1995,1990,1990,25133
+20210421,1310,1990,1995,1990,1995,93411
+20210421,1311,1990,1995,1990,1990,22101
+20210421,1312,1990,1995,1990,1990,159285
+20210421,1313,1995,1995,1990,1990,2951
+20210421,1314,1990,1995,1990,1995,21115
+20210421,1315,1995,1995,1990,1990,13979
+20210421,1316,1990,1995,1990,1995,35551
+20210421,1317,1990,1995,1990,1995,40459
+20210421,1318,1995,1995,1990,1995,22516
+20210421,1319,1990,1995,1990,1995,1141121
+20210421,1320,1995,1995,1990,1995,14043
+20210421,1321,1990,1995,1990,1990,19079
+20210421,1322,1990,1995,1990,1990,9112
+20210421,1323,1990,1995,1990,1990,71170
+20210421,1324,1995,1995,1990,1990,23076
+20210421,1325,1990,1995,1990,1990,28115
+20210421,1326,1995,1995,1990,1995,30638
+20210421,1327,1995,1995,1990,1995,11921
+20210421,1328,1995,1995,1990,1995,18634
+20210421,1329,1995,1995,1990,1990,5965
+20210421,1330,1995,1995,1990,1995,36969
+20210421,1331,1990,1995,1990,1995,15238
+20210421,1332,1990,1995,1990,1995,3310
+20210421,1333,1995,1995,1990,1995,26497
+20210421,1334,1995,2000,1995,2000,2387607
+20210421,1335,2000,2000,1995,1995,519114
+20210421,1336,1995,2000,1990,1995,103077
+20210421,1337,1995,2000,1990,1995,198003
+20210421,1338,1995,2000,1995,1995,37223
+20210421,1339,1995,2000,1995,1995,364345
+20210421,1340,1995,2000,1995,1995,97566
+20210421,1341,1995,2000,1995,1995,8041
+20210421,1342,2000,2000,1990,1990,954295
+20210421,1343,1995,1995,1990,1990,29706
+20210421,1344,1995,1995,1990,1995,13759
+20210421,1345,1995,2000,1990,1995,204543
+20210421,1346,1995,2000,1990,1995,1147820
+20210421,1347,1995,1995,1990,1995,68805
+20210421,1348,1990,1995,1990,1990,3601
+20210421,1349,1995,1995,1990,1995,126107
+20210421,1350,1990,1995,1990,1995,5219
+20210421,1351,1995,1995,1990,1990,4340
+20210421,1352,1995,1995,1990,1990,8157
+20210421,1353,1990,1995,1990,1990,11668
+20210421,1354,1990,1995,1990,1990,122952
+20210421,1355,1990,1995,1990,1990,15370
+20210421,1356,1995,1995,1990,1990,43637
+20210421,1357,1990,1995,1990,1990,13135
+20210421,1358,1995,1995,1990,1995,10972
+20210421,1359,1995,1995,1990,1995,11285
+20210421,1400,1995,1995,1990,1990,10769
+20210421,1401,1990,1995,1990,1990,61881
+20210421,1402,1990,1995,1990,1990,46411
+20210421,1403,1990,1995,1990,1990,208495
+20210421,1404,1995,1995,1990,1995,62980
+20210421,1405,1990,1995,1990,1995,20653
+20210421,1406,1995,1995,1990,1990,49736
+20210421,1407,1995,2000,1990,1995,1815223
+20210421,1408,1995,1995,1990,1990,22344
+20210421,1409,1990,1995,1990,1990,4035
+20210421,1410,1990,1995,1990,1995,75364
+20210421,1411,1990,2000,1990,1995,2680268
+20210421,1412,1995,2000,1990,1990,108604
+20210421,1413,1990,1995,1990,1995,78439
+20210421,1414,1995,2000,1995,2000,50134
+20210421,1415,1995,2000,1995,1995,24184
+20210421,1416,2000,2000,1995,2000,59686
+20210421,1417,2000,2000,1995,2000,4963007
+20210421,1418,2000,2000,1995,2000,86174
+20210421,1419,2000,2005,1995,2000,3670303
+20210421,1420,2000,2005,2000,2000,495330
+20210421,1421,2000,2005,1995,2000,1334182
+20210421,1422,2000,2000,1995,2000,887704
+20210421,1423,1995,2000,1995,1995,117891
+20210421,1424,1995,2000,1995,2000,7639
+20210421,1425,1995,2000,1995,1995,40955
+20210421,1426,1995,2000,1995,2000,26785
+20210421,1427,2000,2000,1995,2000,322701
+20210421,1428,1995,2000,1995,1995,79955
+20210421,1429,2000,2000,1990,1995,1988127
+20210421,1430,1995,1995,1990,1995,92850
+20210421,1431,1995,1995,1985,1990,9946864
+20210421,1432,1990,1990,1985,1990,149960
+20210421,1433,1985,1990,1985,1990,93175
+20210421,1434,1990,1990,1985,1990,27285
+20210421,1435,1990,1990,1985,1985,101891
+20210421,1436,1985,1990,1985,1985,357875
+20210421,1437,1985,1990,1985,1990,17037
+20210421,1438,1985,1990,1985,1990,141270
+20210421,1439,1985,1990,1985,1990,55207
+20210421,1440,1985,1995,1985,1995,1267955
+20210421,1441,1990,1995,1985,1985,3249119
+20210421,1442,1990,1990,1985,1985,118563
+20210421,1443,1985,1990,1985,1985,27025
+20210421,1444,1990,1990,1985,1985,13280
+20210421,1445,1985,1990,1980,1980,1961045
+20210421,1446,1985,1985,1980,1980,277204
+20210421,1447,1985,1985,1980,1980,79238
+20210421,1448,1980,1985,1980,1980,198208
+20210421,1449,1980,1985,1980,1985,1032223
+20210421,1450,1985,1985,1980,1985,151722
+20210421,1451,1985,1990,1980,1985,2178887
+20210421,1452,1985,1990,1980,1985,421867
+20210421,1453,1980,1985,1980,1985,199375
+20210421,1454,1980,1985,1980,1980,197274
+20210421,1455,1985,1985,1980,1985,134392
+20210421,1456,1985,1985,1980,1980,121564
+20210421,1457,1980,1985,1980,1985,89888
+20210421,1458,1980,1985,1980,1980,169334
+20210421,1459,1985,1990,1980,1985,1537666
+20210421,1500,1985,1990,1980,1990,1756121
+20210421,1501,1990,1990,1985,1990,75619
+20210421,1502,1985,1990,1980,1985,1819518
+20210421,1503,1985,1985,1980,1985,187191
+20210421,1504,1985,1985,1980,1985,72341
+20210421,1505,1985,1985,1980,1980,149463
+20210421,1506,1985,1985,1980,1985,86039
+20210421,1507,1985,1985,1980,1985,148717
+20210421,1508,1985,1990,1980,1985,1020629
+20210421,1509,1990,1990,1985,1985,242490
+20210421,1510,1985,1990,1985,1990,52250
+20210421,1511,1990,1990,1985,1990,63256
+20210421,1512,1985,1990,1985,1990,77663
+20210421,1513,1990,1990,1985,1990,103981
+20210421,1514,1985,1990,1985,1990,407438
+20210421,1515,1990,1990,1985,1990,357826
+20210421,1516,1985,1990,1985,1990,123063
+20210421,1517,1990,1990,1985,1990,1487237
+20210421,1518,1985,1990,1980,1985,1439252
+20210421,1519,1985,1990,1980,1985,417380
+20210421,1520,1985,1990,1980,1985,1240481
+20210421,1530,1990,1990,1990,1990,3622614