init

resources/hts/252670_20210427.csv

@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20210427,0901,1935,1945,1935,1940,6612647
+20210427,0902,1940,1950,1940,1950,1075473
+20210427,0903,1945,1950,1940,1945,3019806
+20210427,0904,1945,1950,1940,1945,6080804
+20210427,0905,1950,1950,1940,1945,2661244
+20210427,0906,1945,1950,1940,1945,3166705
+20210427,0907,1950,1950,1940,1940,1409779
+20210427,0908,1940,1950,1940,1945,813063
+20210427,0909,1940,1945,1940,1945,83909
+20210427,0910,1945,1950,1940,1950,1077967
+20210427,0911,1945,1950,1940,1945,1573026
+20210427,0912,1940,1945,1940,1945,170035
+20210427,0913,1945,1950,1940,1945,1282245
+20210427,0914,1950,1950,1945,1950,105760
+20210427,0915,1950,1950,1945,1945,42108
+20210427,0916,1945,1950,1945,1945,127553
+20210427,0917,1945,1950,1940,1945,2775930
+20210427,0918,1945,1950,1945,1945,61154
+20210427,0919,1945,1950,1945,1950,15719
+20210427,0920,1950,1950,1945,1950,42108
+20210427,0921,1950,1950,1945,1950,100766
+20210427,0922,1945,1950,1945,1950,12661
+20210427,0923,1945,1950,1945,1945,155545
+20210427,0924,1950,1950,1945,1950,59770
+20210427,0925,1950,1950,1945,1950,34233
+20210427,0926,1945,1950,1940,1940,1494764
+20210427,0927,1940,1950,1940,1945,1037443
+20210427,0928,1950,1950,1945,1950,22780
+20210427,0929,1950,1950,1945,1950,2841458
+20210427,0930,1950,1950,1945,1950,211069
+20210427,0931,1950,1950,1945,1950,202917
+20210427,0932,1950,1955,1945,1950,1800672
+20210427,0933,1955,1955,1950,1950,75924
+20210427,0934,1955,1955,1950,1955,196509
+20210427,0935,1950,1955,1950,1955,152630
+20210427,0936,1955,1955,1950,1950,131205
+20210427,0937,1950,1955,1950,1955,161463
+20210427,0938,1955,1955,1950,1955,64015
+20210427,0939,1955,1955,1950,1955,41836
+20210427,0940,1955,1955,1950,1950,11499
+20210427,0941,1950,1955,1950,1950,27831
+20210427,0942,1955,1955,1950,1955,46342
+20210427,0943,1955,1960,1950,1960,6166902
+20210427,0944,1960,1960,1955,1960,44846
+20210427,0945,1955,1960,1955,1960,2592659
+20210427,0946,1960,1960,1955,1955,53360
+20210427,0947,1955,1960,1950,1950,1122590
+20210427,0948,1955,1955,1950,1955,101628
+20210427,0949,1955,1955,1950,1955,247357
+20210427,0950,1950,1955,1950,1955,556976
+20210427,0951,1955,1955,1950,1955,902112
+20210427,0952,1955,1955,1950,1950,140366
+20210427,0953,1950,1955,1950,1950,268144
+20210427,0954,1950,1955,1950,1955,240797
+20210427,0955,1950,1955,1950,1950,24625
+20210427,0956,1950,1955,1950,1950,17748
+20210427,0957,1950,1955,1950,1955,34670
+20210427,0958,1955,1955,1950,1950,8303
+20210427,0959,1950,1955,1945,1950,4280291
+20210427,1000,1950,1950,1945,1950,95637
+20210427,1001,1950,1950,1945,1950,30425
+20210427,1002,1945,1955,1945,1945,1250040
+20210427,1003,1950,1955,1945,1950,676953
+20210427,1004,1945,1955,1945,1955,123893
+20210427,1005,1950,1955,1950,1955,3435
+20210427,1006,1955,1955,1950,1955,18261
+20210427,1007,1955,1955,1950,1955,73399
+20210427,1008,1955,1955,1950,1955,11731
+20210427,1009,1955,1955,1950,1955,51221
+20210427,1010,1950,1955,1945,1950,1656723
+20210427,1011,1945,1955,1945,1955,523469
+20210427,1012,1955,1955,1945,1950,1213675
+20210427,1013,1945,1950,1945,1950,8199
+20210427,1014,1945,1950,1945,1945,50069
+20210427,1015,1950,1950,1945,1950,18059
+20210427,1016,1945,1955,1945,1950,500285
+20210427,1017,1950,1950,1945,1950,14354
+20210427,1018,1950,1950,1945,1950,41677
+20210427,1019,1945,1950,1945,1950,36397
+20210427,1020,1950,1950,1945,1950,1998
+20210427,1021,1945,1950,1945,1950,56750
+20210427,1022,1950,1950,1940,1945,4832905
+20210427,1023,1945,1945,1940,1940,48993
+20210427,1024,1940,1945,1940,1945,172354
+20210427,1025,1940,1945,1940,1945,24153
+20210427,1026,1945,1945,1940,1945,87059
+20210427,1027,1940,1945,1940,1945,19368
+20210427,1028,1945,1945,1940,1945,313087
+20210427,1029,1945,1945,1940,1945,2669534
+20210427,1030,1940,1945,1940,1945,210800
+20210427,1031,1940,1945,1940,1945,89815
+20210427,1032,1945,1950,1940,1945,221958
+20210427,1033,1950,1950,1940,1945,1222521
+20210427,1034,1945,1945,1940,1945,29857
+20210427,1035,1940,1945,1940,1945,9440
+20210427,1036,1945,1950,1940,1950,926468
+20210427,1037,1950,1950,1940,1945,2827103
+20210427,1038,1945,1950,1940,1945,727164
+20210427,1039,1945,1945,1940,1945,201833
+20210427,1040,1940,1945,1940,1940,7099
+20210427,1041,1945,1945,1940,1945,20188
+20210427,1042,1945,1945,1940,1945,86675
+20210427,1043,1945,1945,1940,1945,12166
+20210427,1044,1945,1945,1940,1945,13888
+20210427,1045,1940,1945,1940,1940,57956
+20210427,1046,1945,1945,1940,1945,15128
+20210427,1047,1940,1945,1940,1945,22535
+20210427,1048,1940,1945,1940,1945,75847
+20210427,1049,1945,1945,1940,1945,49012
+20210427,1050,1940,1945,1940,1940,12787
+20210427,1051,1945,1945,1940,1945,8501
+20210427,1052,1945,1945,1940,1945,59828
+20210427,1053,1940,1945,1935,1945,7513684
+20210427,1054,1940,1945,1940,1940,55964
+20210427,1055,1940,1945,1935,1940,1585578
+20210427,1056,1940,1945,1935,1940,2129958
+20210427,1057,1940,1945,1935,1945,101066
+20210427,1058,1945,1945,1940,1945,8295
+20210427,1059,1945,1945,1940,1945,86139
+20210427,1100,1940,1945,1935,1945,1118585
+20210427,1101,1940,1945,1940,1945,14102
+20210427,1102,1940,1945,1940,1940,13003
+20210427,1103,1945,1945,1935,1945,682586
+20210427,1104,1945,1945,1940,1945,53439
+20210427,1105,1940,1945,1940,1940,14301
+20210427,1106,1945,1945,1940,1945,101738
+20210427,1107,1945,1950,1940,1950,2100053
+20210427,1108,1945,1950,1940,1945,1161200
+20210427,1109,1945,1950,1945,1945,691527
+20210427,1110,1950,1950,1945,1950,71707
+20210427,1111,1950,1950,1945,1950,17243
+20210427,1112,1950,1950,1945,1950,116975
+20210427,1113,1945,1950,1940,1945,838058
+20210427,1114,1945,1950,1940,1950,385740
+20210427,1115,1950,1950,1945,1950,6012
+20210427,1116,1945,1950,1945,1950,66671
+20210427,1117,1950,1950,1945,1950,4177
+20210427,1118,1945,1950,1945,1950,124505
+20210427,1119,1950,1950,1945,1945,24053
+20210427,1120,1950,1955,1945,1950,3725171
+20210427,1121,1950,1955,1950,1950,2087323
+20210427,1122,1950,1955,1945,1950,2171642
+20210427,1123,1950,1950,1945,1945,35663
+20210427,1124,1950,1950,1945,1945,1328
+20210427,1125,1950,1950,1945,1950,39130
+20210427,1126,1950,1955,1950,1950,3152945
+20210427,1127,1955,1955,1950,1955,18019
+20210427,1128,1950,1955,1950,1955,336
+20210427,1129,1950,1955,1950,1955,21298
+20210427,1130,1950,1955,1950,1955,21750
+20210427,1131,1955,1955,1950,1955,5433
+20210427,1132,1955,1955,1950,1955,41036
+20210427,1133,1955,1955,1950,1955,17235
+20210427,1134,1955,1955,1950,1950,513718
+20210427,1135,1955,1955,1950,1955,1105039
+20210427,1136,1950,1955,1950,1955,14509
+20210427,1137,1950,1955,1950,1950,1957198
+20210427,1138,1950,1955,1945,1950,1283978
+20210427,1139,1950,1950,1945,1950,32477
+20210427,1140,1950,1950,1945,1945,3276
+20210427,1141,1950,1950,1945,1945,3545
+20210427,1142,1945,1950,1945,1950,12632
+20210427,1143,1950,1950,1945,1945,9582
+20210427,1144,1950,1950,1945,1950,747155
+20210427,1145,1945,1950,1945,1950,22786
+20210427,1146,1950,1950,1945,1950,44830
+20210427,1147,1950,1950,1945,1950,53119
+20210427,1148,1950,1950,1945,1945,55352
+20210427,1149,1945,1950,1945,1945,1352
+20210427,1150,1950,1950,1945,1950,10140
+20210427,1151,1945,1950,1945,1950,23184
+20210427,1152,1945,1950,1945,1945,23350
+20210427,1153,1950,1950,1945,1950,14263
+20210427,1154,1945,1950,1945,1950,14294
+20210427,1155,1950,1950,1945,1950,40802
+20210427,1156,1950,1955,1945,1950,1356436
+20210427,1157,1950,1955,1950,1950,647848
+20210427,1158,1950,1955,1945,1950,510502
+20210427,1159,1945,1950,1945,1950,19247
+20210427,1200,1950,1950,1945,1950,15163
+20210427,1201,1950,1950,1945,1945,7228
+20210427,1202,1950,1955,1945,1955,128021
+20210427,1203,1950,1955,1950,1950,140739
+20210427,1204,1950,1955,1950,1950,321337
+20210427,1205,1950,1955,1945,1950,2214027
+20210427,1206,1955,1955,1950,1950,41441
+20210427,1207,1945,1955,1945,1950,33132
+20210427,1208,1950,1950,1945,1950,1222181
+20210427,1209,1955,1955,1945,1950,94605
+20210427,1210,1950,1955,1950,1955,3089
+20210427,1211,1955,1955,1950,1955,89
+20210427,1212,1955,1955,1950,1955,11442
+20210427,1213,1955,1955,1950,1955,28593
+20210427,1214,1955,1955,1950,1955,2308
+20210427,1215,1955,1955,1950,1950,13265
+20210427,1216,1950,1955,1950,1950,31502
+20210427,1217,1955,1955,1945,1950,602400
+20210427,1218,1950,1950,1945,1945,14792
+20210427,1219,1950,1950,1945,1945,6791
+20210427,1220,1950,1950,1945,1950,1401
+20210427,1221,1945,1950,1945,1945,9710
+20210427,1222,1945,1950,1945,1945,4884
+20210427,1223,1950,1950,1945,1950,342528
+20210427,1224,1950,1955,1950,1950,487595
+20210427,1225,1950,1955,1950,1950,30333
+20210427,1226,1955,1955,1950,1950,1548
+20210427,1227,1950,1955,1950,1955,308
+20210427,1228,1955,1955,1950,1955,9585
+20210427,1229,1950,1955,1950,1950,7344
+20210427,1230,1955,1955,1950,1955,1951
+20210427,1231,1955,1955,1950,1950,22107
+20210427,1232,1950,1955,1950,1955,968857
+20210427,1233,1955,1955,1950,1955,1838
+20210427,1234,1950,1955,1950,1955,447993
+20210427,1235,1950,1955,1950,1955,6216262
+20210427,1236,1955,1955,1950,1950,45292
+20210427,1237,1955,1955,1950,1955,33905
+20210427,1238,1955,1955,1950,1955,3830
+20210427,1239,1955,1955,1950,1950,1510
+20210427,1240,1955,1955,1950,1950,25440
+20210427,1241,1955,1955,1950,1955,23056
+20210427,1242,1955,1955,1950,1955,510551
+20210427,1243,1955,1955,1950,1955,9391
+20210427,1244,1950,1955,1950,1955,20903
+20210427,1245,1955,1955,1950,1955,7904
+20210427,1246,1955,1955,1950,1950,5233
+20210427,1247,1955,1955,1950,1955,19683
+20210427,1248,1955,1955,1950,1955,7996
+20210427,1249,1955,1955,1950,1955,2668
+20210427,1250,1950,1955,1950,1955,16587
+20210427,1251,1955,1955,1950,1950,3231
+20210427,1252,1950,1955,1950,1950,7286
+20210427,1253,1950,1955,1950,1950,23733
+20210427,1254,1950,1955,1950,1950,35650
+20210427,1255,1955,1955,1950,1950,1998
+20210427,1256,1950,1955,1950,1950,25959
+20210427,1257,1955,1955,1950,1950,6260
+20210427,1258,1950,1955,1950,1950,3417
+20210427,1259,1950,1955,1950,1950,112737
+20210427,1300,1950,1955,1950,1950,40890
+20210427,1301,1955,1955,1950,1950,10220
+20210427,1302,1950,1955,1950,1950,7018
+20210427,1303,1955,1955,1950,1950,19325
+20210427,1304,1955,1955,1950,1950,53023
+20210427,1305,1955,1955,1950,1955,26630
+20210427,1306,1950,1955,1950,1950,3192
+20210427,1307,1955,1955,1950,1950,2384085
+20210427,1308,1950,1955,1950,1955,228651
+20210427,1309,1955,1955,1950,1950,15634
+20210427,1310,1955,1955,1950,1950,18333
+20210427,1311,1955,1955,1950,1955,1213
+20210427,1312,1950,1955,1950,1955,25582
+20210427,1313,1950,1955,1950,1950,1299
+20210427,1314,1955,1955,1950,1955,2856
+20210427,1315,1950,1955,1950,1955,32093
+20210427,1316,1955,1955,1950,1950,4131
+20210427,1317,1955,1955,1950,1950,12028
+20210427,1318,1950,1955,1950,1950,17901
+20210427,1319,1955,1955,1950,1955,14341
+20210427,1320,1955,1955,1950,1950,5926
+20210427,1321,1950,1955,1950,1955,14752
+20210427,1322,1950,1955,1950,1950,18855
+20210427,1323,1950,1955,1950,1950,2026
+20210427,1324,1950,1955,1950,1950,2995
+20210427,1325,1950,1955,1950,1955,4882
+20210427,1326,1955,1955,1950,1955,40703
+20210427,1327,1950,1955,1950,1950,4036
+20210427,1328,1955,1955,1950,1955,217528
+20210427,1329,1955,1955,1950,1950,65079
+20210427,1330,1950,1955,1945,1945,1326375
+20210427,1331,1945,1950,1945,1950,9854
+20210427,1332,1945,1950,1945,1950,20201
+20210427,1333,1950,1950,1945,1945,11188
+20210427,1334,1945,1950,1945,1945,10437
+20210427,1335,1950,1950,1945,1950,6257
+20210427,1336,1945,1950,1945,1950,2209
+20210427,1337,1950,1950,1945,1950,43597
+20210427,1338,1950,1950,1945,1950,80093
+20210427,1339,1945,1950,1945,1950,8023
+20210427,1340,1950,1950,1945,1950,7577
+20210427,1341,1945,1950,1945,1950,25184
+20210427,1342,1950,1950,1945,1950,5156
+20210427,1343,1950,1950,1945,1950,7215
+20210427,1344,1945,1950,1945,1945,33666
+20210427,1345,1945,1950,1945,1950,23186
+20210427,1346,1950,1950,1945,1950,8033
+20210427,1347,1950,1955,1945,1955,899204
+20210427,1348,1955,1955,1950,1955,1514
+20210427,1349,1950,1955,1950,1955,35955
+20210427,1350,1950,1955,1950,1950,3109
+20210427,1351,1950,1955,1950,1950,3273
+20210427,1352,1950,1955,1950,1950,19166
+20210427,1353,1950,1955,1950,1950,50969
+20210427,1354,1950,1955,1950,1955,5434
+20210427,1355,1955,1955,1950,1950,48894
+20210427,1356,1950,1955,1950,1950,3622
+20210427,1357,1955,1955,1950,1955,278283
+20210427,1358,1955,1955,1950,1955,15039
+20210427,1359,1950,1955,1950,1955,2983
+20210427,1400,1955,1955,1950,1950,13835
+20210427,1401,1950,1955,1950,1950,7201
+20210427,1402,1950,1955,1950,1955,11386
+20210427,1403,1955,1955,1950,1955,67256
+20210427,1404,1955,1955,1950,1955,7067
+20210427,1405,1950,1950,1945,1950,1168331
+20210427,1406,1950,1955,1950,1950,6504
+20210427,1407,1950,1955,1945,1950,175359
+20210427,1408,1950,1955,1945,1950,498749
+20210427,1409,1950,1950,1945,1950,155751
+20210427,1410,1955,1955,1950,1950,34820
+20210427,1411,1950,1955,1950,1955,5210
+20210427,1412,1950,1955,1950,1955,1563
+20210427,1413,1955,1955,1950,1955,6426
+20210427,1414,1950,1955,1950,1950,16393
+20210427,1415,1955,1955,1950,1955,7398
+20210427,1416,1955,1955,1950,1955,45132
+20210427,1417,1950,1955,1950,1950,1849
+20210427,1418,1955,1955,1950,1955,6614
+20210427,1419,1950,1955,1950,1950,13331
+20210427,1420,1955,1955,1945,1950,1102797
+20210427,1421,1945,1955,1945,1950,612653
+20210427,1422,1950,1950,1945,1950,126421
+20210427,1423,1950,1955,1950,1955,24687
+20210427,1424,1955,1955,1950,1955,298
+20210427,1425,1950,1955,1950,1950,6905
+20210427,1426,1950,1955,1945,1945,181136
+20210427,1427,1945,1955,1945,1955,131587
+20210427,1428,1955,1955,1950,1955,151685
+20210427,1429,1955,1955,1945,1950,49884
+20210427,1430,1950,1950,1945,1945,214502
+20210427,1431,1945,1950,1945,1945,21252
+20210427,1432,1945,1950,1945,1945,14058
+20210427,1433,1950,1950,1945,1945,21312
+20210427,1434,1945,1950,1945,1950,41838
+20210427,1435,1945,1950,1945,1945,12393
+20210427,1436,1950,1950,1945,1950,2172
+20210427,1437,1945,1950,1940,1945,4447368
+20210427,1438,1940,1945,1940,1945,3953
+20210427,1439,1945,1945,1940,1945,19059
+20210427,1440,1940,1945,1940,1940,30472
+20210427,1441,1940,1945,1940,1945,239659
+20210427,1442,1945,1945,1940,1940,131986
+20210427,1443,1945,1945,1940,1945,2808530
+20210427,1444,1940,1945,1940,1945,10418
+20210427,1445,1940,1945,1935,1940,1810413
+20210427,1446,1940,1945,1935,1945,807884
+20210427,1447,1940,1945,1935,1940,777128
+20210427,1448,1940,1940,1935,1940,49510
+20210427,1449,1940,1940,1935,1940,33540
+20210427,1450,1940,1940,1935,1940,40757
+20210427,1451,1940,1940,1935,1940,48998
+20210427,1452,1940,1940,1935,1935,75946
+20210427,1453,1940,1940,1935,1940,104830
+20210427,1454,1935,1940,1935,1940,96610
+20210427,1455,1940,1940,1935,1940,59368
+20210427,1456,1940,1940,1935,1940,58236
+20210427,1457,1940,1940,1935,1940,21477
+20210427,1458,1940,1940,1935,1940,74576
+20210427,1459,1940,1940,1935,1940,137325
+20210427,1500,1940,1940,1935,1940,93391
+20210427,1501,1940,1940,1935,1940,75827
+20210427,1502,1940,1940,1935,1940,25001
+20210427,1503,1940,1940,1935,1935,58300
+20210427,1504,1935,1940,1935,1935,33220
+20210427,1505,1935,1940,1935,1940,88838
+20210427,1506,1940,1940,1935,1940,57324
+20210427,1507,1940,1940,1935,1940,97506
+20210427,1508,1940,1940,1935,1940,47306
+20210427,1509,1935,1940,1935,1940,100984
+20210427,1510,1935,1940,1935,1935,113650
+20210427,1511,1940,1940,1935,1935,147019
+20210427,1512,1940,1940,1935,1940,87541
+20210427,1513,1935,1940,1935,1940,44128
+20210427,1514,1940,1940,1935,1940,279910
+20210427,1515,1935,1940,1935,1940,458006
+20210427,1516,1940,1940,1935,1940,218996
+20210427,1517,1940,1940,1935,1940,244048
+20210427,1518,1935,1940,1935,1940,127499
+20210427,1519,1935,1940,1935,1940,182551
+20210427,1520,1935,1940,1935,1935,132246
+20210427,1530,1940,1940,1940,1940,6382391