init

resources/hts/252670_20210426.csv

@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20210426,0901,1965,1970,1965,1970,3464384
+20210426,0902,1965,1975,1965,1970,4637370
+20210426,0903,1975,1975,1965,1970,4002370
+20210426,0904,1965,1975,1965,1970,776099
+20210426,0905,1970,1975,1965,1965,1444533
+20210426,0906,1970,1970,1965,1970,89337
+20210426,0907,1965,1975,1965,1975,831936
+20210426,0908,1975,1975,1965,1970,515345
+20210426,0909,1970,1975,1970,1975,26037
+20210426,0910,1975,1975,1970,1975,240645
+20210426,0911,1975,1975,1970,1970,49209
+20210426,0912,1970,1975,1965,1965,2764338
+20210426,0913,1965,1970,1965,1970,829294
+20210426,0914,1965,1975,1965,1970,799674
+20210426,0915,1975,1975,1970,1970,86019
+20210426,0916,1970,1975,1970,1970,32010
+20210426,0917,1970,1975,1965,1975,3623646
+20210426,0918,1975,1975,1970,1970,1818655
+20210426,0919,1975,1975,1970,1970,93098
+20210426,0920,1975,1975,1970,1975,34307
+20210426,0921,1975,1975,1970,1970,4938
+20210426,0922,1975,1975,1970,1970,140650
+20210426,0923,1975,1975,1970,1970,40054
+20210426,0924,1975,1975,1970,1970,23505
+20210426,0925,1975,1975,1970,1975,41904
+20210426,0926,1975,1975,1965,1970,2447929
+20210426,0927,1970,1970,1965,1970,39353
+20210426,0928,1965,1975,1965,1970,1191579
+20210426,0929,1965,1975,1965,1970,316515
+20210426,0930,1970,1975,1970,1970,1506262
+20210426,0931,1975,1975,1965,1970,115205
+20210426,0932,1970,1975,1965,1970,737972
+20210426,0933,1970,1975,1965,1965,516681
+20210426,0934,1965,1975,1965,1975,328716
+20210426,0935,1970,1975,1965,1970,207800
+20210426,0936,1965,1970,1965,1970,83709
+20210426,0937,1965,1970,1965,1965,31645
+20210426,0938,1965,1970,1965,1970,16767
+20210426,0939,1970,1970,1965,1965,45118
+20210426,0940,1970,1970,1965,1970,61511
+20210426,0941,1970,1970,1965,1970,95571
+20210426,0942,1970,1970,1965,1965,796467
+20210426,0943,1965,1970,1960,1965,1940733
+20210426,0944,1960,1965,1960,1965,182905
+20210426,0945,1965,1965,1955,1960,7835380
+20210426,0946,1960,1965,1955,1965,519747
+20210426,0947,1960,1965,1960,1965,30427
+20210426,0948,1960,1965,1960,1965,248938
+20210426,0949,1965,1965,1960,1965,49636
+20210426,0950,1960,1965,1960,1965,12840
+20210426,0951,1960,1965,1960,1960,66491
+20210426,0952,1965,1965,1960,1965,26622
+20210426,0953,1960,1970,1960,1965,1426356
+20210426,0954,1965,1970,1960,1965,749211
+20210426,0955,1965,1970,1960,1965,67819
+20210426,0956,1965,1965,1960,1965,35627
+20210426,0957,1965,1965,1960,1965,55778
+20210426,0958,1965,1970,1965,1970,190171
+20210426,0959,1970,1970,1965,1965,1032081
+20210426,1000,1965,1970,1960,1965,46358
+20210426,1001,1960,1965,1960,1965,251088
+20210426,1002,1965,1970,1965,1970,307733
+20210426,1003,1970,1970,1965,1965,18722
+20210426,1004,1970,1970,1965,1970,40486
+20210426,1005,1970,1970,1965,1965,9893
+20210426,1006,1970,1970,1960,1965,586742
+20210426,1007,1965,1965,1960,1960,44787
+20210426,1008,1960,1970,1960,1965,2237440
+20210426,1009,1965,1970,1960,1965,481306
+20210426,1010,1960,1965,1960,1965,41615
+20210426,1011,1960,1965,1960,1965,65840
+20210426,1012,1960,1965,1955,1960,3447683
+20210426,1013,1960,1960,1955,1955,86187
+20210426,1014,1960,1965,1955,1960,1146652
+20210426,1015,1965,1970,1960,1970,1346759
+20210426,1016,1965,1975,1965,1970,3906035
+20210426,1017,1970,1970,1965,1970,33854
+20210426,1018,1970,1970,1965,1970,32151
+20210426,1019,1970,1970,1965,1970,46432
+20210426,1020,1970,1970,1965,1970,40466
+20210426,1021,1970,1970,1965,1970,588
+20210426,1022,1965,1970,1965,1965,28628
+20210426,1023,1965,1970,1960,1965,1056111
+20210426,1024,1965,1970,1960,1965,826591
+20210426,1025,1960,1970,1960,1965,91850
+20210426,1026,1965,1965,1960,1965,62110
+20210426,1027,1960,1965,1960,1960,6209
+20210426,1028,1965,1965,1960,1960,15523
+20210426,1029,1960,1965,1960,1960,14014
+20210426,1030,1965,1965,1960,1965,26709
+20210426,1031,1960,1965,1955,1965,2215874
+20210426,1032,1960,1965,1960,1960,22547
+20210426,1033,1960,1970,1960,1965,1469917
+20210426,1034,1965,1970,1965,1965,56108
+20210426,1035,1965,1965,1960,1965,112218
+20210426,1036,1960,1965,1960,1965,22111
+20210426,1037,1960,1965,1960,1960,15253
+20210426,1038,1965,1965,1960,1960,30306
+20210426,1039,1965,1965,1960,1965,18867
+20210426,1040,1965,1965,1960,1965,163841
+20210426,1041,1960,1965,1960,1960,5139
+20210426,1042,1965,1965,1960,1965,1707309
+20210426,1043,1965,1965,1955,1965,525501
+20210426,1044,1960,1965,1960,1965,20236
+20210426,1045,1960,1965,1960,1965,8753
+20210426,1046,1960,1965,1955,1960,413534
+20210426,1047,1960,1960,1950,1955,6789070
+20210426,1048,1955,1960,1950,1955,105863
+20210426,1049,1955,1960,1950,1955,1549233
+20210426,1050,1950,1955,1950,1955,598582
+20210426,1051,1955,1960,1950,1960,535455
+20210426,1052,1960,1960,1955,1960,25701
+20210426,1053,1955,1960,1955,1955,39693
+20210426,1054,1955,1960,1955,1960,697637
+20210426,1055,1955,1960,1955,1960,57989
+20210426,1056,1955,1960,1950,1955,2513072
+20210426,1057,1955,1960,1950,1955,772066
+20210426,1058,1955,1955,1950,1955,357748
+20210426,1059,1955,1960,1955,1960,57000
+20210426,1100,1955,1960,1955,1960,12215
+20210426,1101,1955,1960,1955,1955,828213
+20210426,1102,1955,1960,1955,1955,20789
+20210426,1103,1955,1960,1955,1955,36073
+20210426,1104,1960,1960,1955,1960,7758
+20210426,1105,1960,1960,1955,1955,1168
+20210426,1106,1955,1960,1955,1960,37385
+20210426,1107,1960,1960,1955,1960,8627
+20210426,1108,1955,1960,1950,1960,617014
+20210426,1109,1955,1960,1950,1950,595047
+20210426,1110,1955,1955,1950,1955,228437
+20210426,1111,1950,1960,1950,1955,2855943
+20210426,1112,1960,1960,1955,1955,35069
+20210426,1113,1955,1960,1955,1960,11403
+20210426,1114,1955,1960,1955,1955,14109
+20210426,1115,1960,1960,1955,1960,54377
+20210426,1116,1955,1960,1950,1955,237501
+20210426,1117,1955,1960,1955,1960,54602
+20210426,1118,1955,1960,1955,1960,12887
+20210426,1119,1960,1960,1955,1960,57356
+20210426,1120,1960,1960,1955,1960,1856
+20210426,1121,1955,1960,1955,1955,19473
+20210426,1122,1960,1960,1955,1960,6286
+20210426,1123,1960,1960,1955,1955,55491
+20210426,1124,1960,1960,1955,1955,20371
+20210426,1125,1960,1960,1955,1955,21521
+20210426,1126,1960,1960,1955,1955,51453
+20210426,1127,1955,1960,1955,1960,55594
+20210426,1128,1955,1960,1955,1960,26147
+20210426,1129,1955,1960,1955,1960,8720
+20210426,1130,1955,1960,1955,1955,1607658
+20210426,1131,1960,1960,1950,1955,312899
+20210426,1132,1960,1960,1955,1955,31630
+20210426,1133,1960,1960,1955,1955,270203
+20210426,1134,1960,1960,1955,1955,43698
+20210426,1135,1960,1960,1950,1950,731086
+20210426,1136,1955,1960,1950,1960,537299
+20210426,1137,1955,1960,1955,1955,3676
+20210426,1138,1960,1960,1950,1955,214022
+20210426,1139,1955,1960,1955,1960,191629
+20210426,1140,1955,1960,1950,1960,1398967
+20210426,1141,1960,1960,1950,1955,485195
+20210426,1142,1950,1955,1950,1950,5784
+20210426,1143,1955,1955,1950,1950,2219636
+20210426,1144,1950,1955,1950,1955,14582
+20210426,1145,1950,1955,1950,1955,32822
+20210426,1146,1955,1955,1950,1950,59167
+20210426,1147,1955,1955,1950,1950,70931
+20210426,1148,1955,1955,1950,1955,71312
+20210426,1149,1955,1955,1950,1955,13121
+20210426,1150,1950,1955,1950,1955,56422
+20210426,1151,1955,1955,1950,1950,41133
+20210426,1152,1955,1955,1950,1955,51536
+20210426,1153,1950,1955,1950,1955,49365
+20210426,1154,1955,1955,1950,1955,467910
+20210426,1155,1955,1955,1945,1950,5000102
+20210426,1156,1950,1955,1950,1955,58675
+20210426,1157,1950,1955,1945,1950,350586
+20210426,1158,1950,1955,1950,1950,26398
+20210426,1159,1955,1955,1950,1950,668317
+20210426,1200,1950,1955,1945,1950,187879
+20210426,1201,1950,1955,1945,1950,209566
+20210426,1202,1950,1950,1945,1950,138716
+20210426,1203,1950,1955,1945,1945,4793326
+20210426,1204,1945,1950,1945,1945,109056
+20210426,1205,1950,1950,1945,1950,56416
+20210426,1206,1950,1950,1945,1950,45814
+20210426,1207,1950,1950,1945,1950,12452
+20210426,1208,1950,1950,1945,1945,17803
+20210426,1209,1950,1950,1945,1950,20645
+20210426,1210,1945,1950,1945,1945,31666
+20210426,1211,1950,1950,1945,1945,915333
+20210426,1212,1945,1950,1945,1950,691978
+20210426,1213,1945,1950,1940,1945,11059952
+20210426,1214,1945,1945,1940,1945,129218
+20210426,1215,1945,1945,1940,1945,31782
+20210426,1216,1945,1945,1940,1945,605366
+20210426,1217,1945,1950,1940,1945,1927795
+20210426,1218,1950,1950,1940,1940,231102
+20210426,1219,1940,1945,1940,1945,340790
+20210426,1220,1945,1950,1940,1945,1395698
+20210426,1221,1945,1950,1945,1950,55709
+20210426,1222,1945,1950,1945,1950,25763
+20210426,1223,1945,1950,1945,1950,44591
+20210426,1224,1945,1950,1945,1950,36166
+20210426,1225,1945,1950,1945,1945,43023
+20210426,1226,1950,1950,1945,1950,43562
+20210426,1227,1945,1950,1945,1950,61290
+20210426,1228,1950,1950,1945,1950,6899
+20210426,1229,1950,1950,1945,1950,46507
+20210426,1230,1950,1950,1945,1945,33213
+20210426,1231,1950,1950,1945,1950,21643
+20210426,1232,1950,1950,1945,1950,25997
+20210426,1233,1945,1950,1945,1950,16112
+20210426,1234,1950,1950,1945,1945,14988
+20210426,1235,1945,1950,1945,1950,55288
+20210426,1236,1945,1950,1945,1950,54136
+20210426,1237,1950,1950,1945,1945,30219
+20210426,1238,1945,1950,1945,1950,3853
+20210426,1239,1950,1950,1945,1950,40421
+20210426,1240,1950,1950,1945,1950,6935
+20210426,1241,1950,1950,1945,1945,3431
+20210426,1242,1945,1950,1945,1950,46531
+20210426,1243,1950,1950,1945,1950,16482
+20210426,1244,1950,1950,1945,1950,1037950
+20210426,1245,1950,1955,1945,1950,1748448
+20210426,1246,1950,1950,1945,1950,222472
+20210426,1247,1950,1950,1945,1950,37003
+20210426,1248,1950,1950,1945,1945,25433
+20210426,1249,1950,1950,1945,1950,20521
+20210426,1250,1945,1950,1945,1950,742
+20210426,1251,1945,1950,1945,1945,32945
+20210426,1252,1950,1950,1945,1950,4191
+20210426,1253,1950,1950,1945,1950,10867
+20210426,1254,1950,1950,1945,1950,12911
+20210426,1255,1950,1950,1945,1945,23610
+20210426,1256,1950,1950,1945,1950,23274
+20210426,1257,1950,1950,1945,1950,67002
+20210426,1258,1950,1950,1945,1950,22766
+20210426,1259,1950,1950,1945,1950,25139
+20210426,1300,1950,1950,1945,1950,150293
+20210426,1301,1950,1950,1945,1950,42381
+20210426,1302,1950,1950,1945,1950,24919
+20210426,1303,1950,1950,1945,1950,54173
+20210426,1304,1950,1950,1945,1945,34404
+20210426,1305,1950,1950,1945,1950,32233
+20210426,1306,1950,1950,1945,1950,13427
+20210426,1307,1950,1950,1945,1945,30718
+20210426,1308,1945,1950,1945,1950,147296
+20210426,1309,1945,1950,1945,1945,14986
+20210426,1310,1945,1950,1945,1950,23719
+20210426,1311,1945,1950,1945,1945,36419
+20210426,1312,1945,1950,1940,1945,6898269
+20210426,1313,1950,1950,1945,1950,55904
+20210426,1314,1945,1950,1945,1950,21853
+20210426,1315,1945,1950,1945,1950,25670
+20210426,1316,1950,1950,1945,1950,3983
+20210426,1317,1945,1950,1945,1945,11671
+20210426,1318,1945,1950,1945,1950,78161
+20210426,1319,1950,1950,1945,1950,21303
+20210426,1320,1945,1950,1945,1950,19072
+20210426,1321,1950,1950,1945,1950,25749
+20210426,1322,1950,1950,1945,1945,12288
+20210426,1323,1950,1955,1950,1955,1860786
+20210426,1324,1950,1955,1950,1950,4025
+20210426,1325,1950,1955,1950,1955,34368
+20210426,1326,1950,1955,1950,1950,31204
+20210426,1327,1955,1955,1950,1955,11280
+20210426,1328,1955,1955,1950,1950,10290
+20210426,1329,1950,1955,1950,1955,10618
+20210426,1330,1955,1955,1950,1950,49763
+20210426,1331,1955,1955,1950,1950,16736
+20210426,1332,1955,1955,1950,1950,114697
+20210426,1333,1955,1955,1950,1950,134988
+20210426,1334,1950,1955,1950,1950,48243
+20210426,1335,1955,1955,1950,1950,48752
+20210426,1336,1950,1955,1950,1950,4024
+20210426,1337,1955,1955,1950,1950,136757
+20210426,1338,1950,1955,1950,1955,26662
+20210426,1339,1955,1955,1950,1950,18506
+20210426,1340,1950,1955,1950,1950,9676
+20210426,1341,1950,1955,1950,1950,45451
+20210426,1342,1950,1955,1945,1950,3528662
+20210426,1343,1950,1955,1950,1955,127561
+20210426,1344,1950,1955,1945,1950,372052
+20210426,1345,1950,1955,1950,1950,14956
+20210426,1346,1955,1955,1950,1955,2124
+20210426,1347,1950,1955,1950,1950,7152
+20210426,1348,1950,1955,1950,1950,8780
+20210426,1349,1950,1955,1950,1950,2126
+20210426,1350,1950,1955,1950,1950,13230
+20210426,1351,1950,1955,1950,1950,8896
+20210426,1352,1950,1955,1950,1950,12537
+20210426,1353,1950,1955,1950,1950,8158
+20210426,1354,1955,1955,1950,1955,6918
+20210426,1355,1955,1955,1950,1950,3072
+20210426,1356,1955,1955,1950,1955,3547
+20210426,1357,1955,1955,1950,1955,18427
+20210426,1358,1955,1955,1950,1955,4851
+20210426,1359,1955,1955,1950,1950,618
+20210426,1400,1950,1955,1945,1945,503192
+20210426,1401,1950,1955,1950,1955,233666
+20210426,1402,1950,1955,1950,1955,1632
+20210426,1403,1955,1955,1950,1950,20423
+20210426,1404,1955,1955,1950,1950,12013
+20210426,1405,1950,1950,1945,1950,640022
+20210426,1406,1945,1955,1945,1955,226206
+20210426,1407,1955,1955,1950,1950,44950
+20210426,1408,1950,1955,1945,1950,1617786
+20210426,1409,1950,1955,1945,1950,879135
+20210426,1410,1950,1955,1945,1950,940877
+20210426,1411,1950,1955,1950,1955,403275
+20210426,1412,1950,1955,1950,1950,8564
+20210426,1413,1955,1955,1950,1955,35913
+20210426,1414,1955,1955,1950,1955,38576
+20210426,1415,1955,1955,1950,1950,2110
+20210426,1416,1955,1955,1945,1955,1656414
+20210426,1417,1950,1950,1945,1950,137089
+20210426,1418,1950,1950,1945,1950,8349
+20210426,1419,1950,1955,1945,1950,2008995
+20210426,1420,1950,1950,1945,1950,7042
+20210426,1421,1950,1950,1945,1950,42172
+20210426,1422,1945,1950,1945,1945,37990
+20210426,1423,1945,1950,1945,1950,13480
+20210426,1424,1945,1950,1945,1950,4461
+20210426,1425,1950,1950,1945,1950,5733
+20210426,1426,1950,1950,1945,1950,45873
+20210426,1427,1945,1950,1945,1945,21776
+20210426,1428,1950,1950,1945,1945,8059
+20210426,1429,1950,1950,1945,1950,17615
+20210426,1430,1950,1950,1945,1945,110468
+20210426,1431,1950,1950,1945,1950,37492
+20210426,1432,1945,1950,1945,1945,599093
+20210426,1433,1945,1950,1945,1945,40818
+20210426,1434,1945,1950,1945,1950,443365
+20210426,1435,1945,1950,1945,1945,88310
+20210426,1436,1950,1950,1945,1950,1143
+20210426,1437,1945,1950,1945,1950,3238
+20210426,1438,1950,1950,1945,1950,57808
+20210426,1439,1945,1950,1945,1945,58422
+20210426,1440,1945,1950,1945,1950,22346
+20210426,1441,1950,1950,1945,1945,17308
+20210426,1442,1950,1950,1945,1950,2541146
+20210426,1443,1950,1955,1950,1950,2926176
+20210426,1444,1950,1955,1950,1950,1113980
+20210426,1445,1950,1955,1950,1950,1087502
+20210426,1446,1955,1955,1950,1950,58968
+20210426,1447,1950,1955,1950,1955,19447
+20210426,1448,1950,1955,1950,1950,28665
+20210426,1449,1955,1955,1950,1950,1499115
+20210426,1450,1955,1960,1950,1955,2689076
+20210426,1451,1955,1960,1950,1955,378089
+20210426,1452,1955,1960,1950,1955,1484576
+20210426,1453,1955,1960,1955,1955,1830908
+20210426,1454,1955,1960,1955,1960,47884
+20210426,1455,1955,1960,1955,1955,8339
+20210426,1456,1955,1960,1955,1955,8081
+20210426,1457,1960,1960,1955,1955,509492
+20210426,1458,1955,1960,1950,1950,3724676
+20210426,1459,1955,1955,1950,1955,77621
+20210426,1500,1955,1960,1950,1955,854094
+20210426,1501,1955,1960,1950,1955,1630233
+20210426,1502,1955,1955,1950,1950,395930
+20210426,1503,1955,1955,1950,1950,16442
+20210426,1504,1955,1955,1950,1955,20895
+20210426,1505,1955,1955,1950,1950,17864
+20210426,1506,1950,1955,1950,1950,4826
+20210426,1507,1955,1955,1950,1955,16247
+20210426,1508,1955,1955,1950,1950,77552
+20210426,1509,1955,1955,1950,1955,3343
+20210426,1510,1955,1955,1950,1950,56203
+20210426,1511,1950,1955,1950,1955,32468
+20210426,1512,1955,1955,1950,1955,81985
+20210426,1513,1950,1955,1950,1955,27152
+20210426,1514,1950,1955,1950,1955,42663
+20210426,1515,1950,1955,1950,1955,118932
+20210426,1516,1955,1955,1950,1955,52311
+20210426,1517,1950,1955,1950,1950,350106
+20210426,1518,1950,1955,1950,1950,84884
+20210426,1519,1950,1955,1950,1950,2961358
+20210426,1520,1950,1955,1945,1950,972443
+20210426,1530,1945,1945,1945,1945,3945340