init

resources/hts/252670_20210510.csv

@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20210510,0901,1940,1945,1940,1940,3208227
+20210510,0902,1940,1945,1940,1940,401908
+20210510,0903,1945,1945,1940,1940,360859
+20210510,0904,1945,1945,1940,1945,244327
+20210510,0905,1945,1945,1940,1945,351312
+20210510,0906,1945,1945,1940,1945,766261
+20210510,0907,1945,1945,1940,1945,153804
+20210510,0908,1945,1945,1935,1935,3777454
+20210510,0909,1935,1940,1930,1935,6969590
+20210510,0910,1935,1935,1930,1930,319253
+20210510,0911,1930,1935,1930,1935,349194
+20210510,0912,1935,1940,1930,1940,3636633
+20210510,0913,1940,1940,1930,1935,3409512
+20210510,0914,1935,1940,1930,1935,1443588
+20210510,0915,1940,1940,1930,1935,720458
+20210510,0916,1935,1940,1930,1940,1050194
+20210510,0917,1940,1940,1935,1940,215618
+20210510,0918,1940,1940,1935,1935,98646
+20210510,0919,1940,1940,1935,1940,104632
+20210510,0920,1940,1945,1935,1945,1849282
+20210510,0921,1940,1945,1940,1945,43384
+20210510,0922,1945,1950,1940,1945,1931098
+20210510,0923,1945,1950,1940,1945,628750
+20210510,0924,1945,1950,1940,1945,1157911
+20210510,0925,1945,1950,1940,1950,436402
+20210510,0926,1950,1950,1945,1950,76628
+20210510,0927,1950,1950,1940,1950,818006
+20210510,0928,1950,1950,1945,1945,63042
+20210510,0929,1945,1950,1940,1945,782511
+20210510,0930,1945,1950,1945,1945,317629
+20210510,0931,1950,1950,1945,1950,89785
+20210510,0932,1945,1950,1945,1950,31200
+20210510,0933,1950,1950,1945,1950,103364
+20210510,0934,1945,1950,1940,1945,691260
+20210510,0935,1940,1945,1940,1945,121239
+20210510,0936,1945,1945,1940,1945,86350
+20210510,0937,1940,1950,1940,1945,842258
+20210510,0938,1945,1945,1940,1945,668721
+20210510,0939,1940,1950,1940,1950,629740
+20210510,0940,1950,1950,1945,1945,171845
+20210510,0941,1950,1950,1945,1945,73825
+20210510,0942,1950,1950,1945,1950,20049
+20210510,0943,1945,1950,1945,1950,37752
+20210510,0944,1950,1950,1945,1950,21400
+20210510,0945,1945,1950,1945,1950,602994
+20210510,0946,1950,1950,1945,1950,36990
+20210510,0947,1950,1950,1945,1950,3066
+20210510,0948,1950,1950,1945,1945,44994
+20210510,0949,1950,1950,1940,1945,1343780
+20210510,0950,1950,1950,1940,1940,128538
+20210510,0951,1945,1945,1935,1940,4250392
+20210510,0952,1940,1945,1940,1940,110138
+20210510,0953,1940,1945,1935,1940,337907
+20210510,0954,1935,1940,1935,1940,103024
+20210510,0955,1940,1940,1930,1935,3076341
+20210510,0956,1935,1945,1935,1940,964208
+20210510,0957,1935,1945,1935,1940,284160
+20210510,0958,1940,1940,1935,1940,188551
+20210510,0959,1940,1940,1935,1935,22323
+20210510,1000,1940,1940,1935,1940,1307504
+20210510,1001,1940,1940,1935,1940,16001
+20210510,1002,1940,1940,1935,1940,16920
+20210510,1003,1940,1940,1935,1940,260863
+20210510,1004,1940,1940,1930,1940,1257427
+20210510,1005,1935,1940,1935,1935,6451
+20210510,1006,1940,1940,1935,1940,10121
+20210510,1007,1940,1940,1935,1935,35144
+20210510,1008,1935,1940,1935,1940,45470
+20210510,1009,1940,1940,1935,1935,172867
+20210510,1010,1940,1940,1935,1940,72592
+20210510,1011,1940,1940,1930,1930,1447203
+20210510,1012,1930,1935,1930,1935,117695
+20210510,1013,1930,1935,1930,1935,79512
+20210510,1014,1935,1935,1930,1935,96807
+20210510,1015,1935,1935,1930,1935,94368
+20210510,1016,1935,1935,1930,1935,148856
+20210510,1017,1930,1935,1930,1935,132383
+20210510,1018,1935,1940,1935,1940,863431
+20210510,1019,1940,1940,1935,1940,396571
+20210510,1020,1935,1940,1935,1940,54088
+20210510,1021,1940,1940,1935,1935,1284161
+20210510,1022,1940,1940,1935,1935,57330
+20210510,1023,1940,1940,1935,1940,89293
+20210510,1024,1935,1940,1935,1935,6342
+20210510,1025,1935,1940,1935,1940,121835
+20210510,1026,1940,1940,1935,1940,4934
+20210510,1027,1940,1940,1935,1940,41423
+20210510,1028,1940,1940,1935,1940,26932
+20210510,1029,1940,1940,1935,1935,23555
+20210510,1030,1940,1940,1935,1940,50325
+20210510,1031,1940,1940,1935,1935,68023
+20210510,1032,1940,1940,1935,1940,308232
+20210510,1033,1940,1940,1935,1940,4023226
+20210510,1034,1935,1940,1935,1940,25409
+20210510,1035,1935,1940,1935,1940,38298
+20210510,1036,1940,1945,1935,1940,865385
+20210510,1037,1940,1945,1935,1940,375546
+20210510,1038,1940,1940,1935,1935,29880
+20210510,1039,1935,1940,1935,1940,32027
+20210510,1040,1935,1940,1935,1935,4638
+20210510,1041,1940,1940,1935,1935,38665
+20210510,1042,1935,1940,1935,1935,3184926
+20210510,1043,1935,1940,1930,1935,341557
+20210510,1044,1930,1935,1930,1935,38888
+20210510,1045,1930,1935,1930,1935,226978
+20210510,1046,1930,1935,1925,1930,6213859
+20210510,1047,1925,1930,1925,1930,143555
+20210510,1048,1930,1930,1925,1930,183550
+20210510,1049,1930,1930,1925,1925,232483
+20210510,1050,1930,1930,1925,1930,313790
+20210510,1051,1930,1930,1925,1930,589919
+20210510,1052,1930,1930,1925,1925,2069250
+20210510,1053,1925,1930,1920,1920,4577918
+20210510,1054,1925,1930,1920,1925,4172337
+20210510,1055,1925,1925,1920,1925,319644
+20210510,1056,1925,1925,1920,1925,1259980
+20210510,1057,1920,1925,1920,1925,161268
+20210510,1058,1925,1925,1915,1920,8203665
+20210510,1059,1920,1920,1915,1920,476008
+20210510,1100,1920,1920,1915,1920,529492
+20210510,1101,1920,1920,1915,1920,137453
+20210510,1102,1920,1920,1915,1915,225150
+20210510,1103,1915,1920,1915,1920,118842
+20210510,1104,1920,1920,1915,1920,179786
+20210510,1105,1920,1920,1915,1920,417013
+20210510,1106,1915,1920,1915,1920,165390
+20210510,1107,1915,1920,1910,1915,7036209
+20210510,1108,1915,1915,1910,1910,467266
+20210510,1109,1915,1915,1910,1915,266825
+20210510,1110,1910,1915,1910,1915,254878
+20210510,1111,1915,1915,1910,1915,332430
+20210510,1112,1915,1915,1910,1915,469926
+20210510,1113,1910,1915,1910,1915,222266
+20210510,1114,1915,1915,1910,1915,262115
+20210510,1115,1915,1915,1910,1915,487857
+20210510,1116,1915,1915,1905,1910,6470439
+20210510,1117,1910,1910,1905,1910,432403
+20210510,1118,1905,1910,1905,1905,4268113
+20210510,1119,1905,1910,1905,1910,1029645
+20210510,1120,1905,1910,1905,1910,1140815
+20210510,1121,1905,1910,1905,1910,714303
+20210510,1122,1910,1910,1905,1910,151797
+20210510,1123,1910,1910,1905,1910,1961109
+20210510,1124,1910,1910,1905,1910,1479516
+20210510,1125,1910,1910,1905,1910,1077022
+20210510,1126,1910,1910,1905,1905,794892
+20210510,1127,1910,1910,1905,1910,580727
+20210510,1128,1910,1910,1905,1910,220054
+20210510,1129,1910,1910,1905,1910,209425
+20210510,1130,1905,1910,1905,1910,153410
+20210510,1131,1910,1910,1905,1910,194302
+20210510,1132,1910,1910,1905,1910,104700
+20210510,1133,1910,1910,1905,1910,97150
+20210510,1134,1910,1910,1905,1910,156052
+20210510,1135,1910,1910,1905,1910,186465
+20210510,1136,1910,1910,1905,1910,186479
+20210510,1137,1910,1910,1905,1910,558904
+20210510,1138,1910,1910,1905,1910,207506
+20210510,1139,1910,1910,1905,1910,235887
+20210510,1140,1910,1910,1905,1910,170072
+20210510,1141,1910,1910,1905,1905,407375
+20210510,1142,1910,1910,1905,1910,459349
+20210510,1143,1905,1910,1905,1910,1523834
+20210510,1144,1905,1910,1905,1905,536835
+20210510,1145,1910,1910,1905,1910,1116025
+20210510,1146,1910,1910,1905,1910,252979
+20210510,1147,1910,1910,1905,1910,146924
+20210510,1148,1905,1910,1905,1910,258886
+20210510,1149,1910,1910,1905,1905,347458
+20210510,1150,1910,1910,1905,1910,248614
+20210510,1151,1910,1910,1905,1910,712303
+20210510,1152,1910,1910,1905,1905,174083
+20210510,1153,1910,1910,1905,1910,372261
+20210510,1154,1910,1910,1905,1910,116451
+20210510,1155,1910,1910,1905,1910,127448
+20210510,1156,1910,1910,1905,1910,48969
+20210510,1157,1910,1910,1905,1905,102950
+20210510,1158,1905,1910,1905,1910,78320
+20210510,1159,1910,1910,1905,1910,88204
+20210510,1200,1905,1910,1905,1910,174311
+20210510,1201,1905,1910,1905,1910,172129
+20210510,1202,1910,1910,1905,1910,234801
+20210510,1203,1910,1910,1905,1910,87136
+20210510,1204,1910,1910,1905,1910,225643
+20210510,1205,1910,1910,1905,1910,130789
+20210510,1206,1910,1915,1905,1915,1697285
+20210510,1207,1915,1915,1910,1910,600945
+20210510,1208,1910,1915,1910,1915,345133
+20210510,1209,1915,1915,1910,1915,10056
+20210510,1210,1915,1915,1910,1915,1020909
+20210510,1211,1915,1915,1910,1915,158312
+20210510,1212,1910,1915,1910,1915,17181
+20210510,1213,1915,1915,1910,1910,3100474
+20210510,1214,1910,1915,1910,1915,1436261
+20210510,1215,1910,1915,1905,1910,298373
+20210510,1216,1910,1915,1905,1910,317780
+20210510,1217,1910,1915,1905,1910,714156
+20210510,1218,1910,1915,1910,1915,53337
+20210510,1219,1915,1915,1910,1915,17528
+20210510,1220,1915,1915,1910,1910,17509
+20210510,1221,1915,1915,1910,1915,14015
+20210510,1222,1915,1915,1910,1910,952760
+20210510,1223,1910,1910,1905,1910,462885
+20210510,1224,1910,1910,1905,1910,110721
+20210510,1225,1910,1910,1905,1910,195654
+20210510,1226,1910,1910,1905,1910,82761
+20210510,1227,1910,1910,1905,1910,132023
+20210510,1228,1910,1910,1905,1910,102416
+20210510,1229,1910,1910,1905,1910,101489
+20210510,1230,1910,1910,1905,1910,39334
+20210510,1231,1910,1910,1905,1910,74345
+20210510,1232,1910,1910,1905,1910,90548
+20210510,1233,1910,1910,1905,1910,101452
+20210510,1234,1905,1910,1905,1910,10444
+20210510,1235,1905,1910,1905,1910,70847
+20210510,1236,1905,1910,1905,1910,57438
+20210510,1237,1910,1910,1905,1910,5570035
+20210510,1238,1910,1910,1905,1910,117946
+20210510,1239,1910,1910,1900,1905,686792
+20210510,1240,1905,1910,1900,1905,438047
+20210510,1241,1905,1910,1905,1910,234376
+20210510,1242,1910,1910,1905,1905,11685
+20210510,1243,1910,1910,1905,1910,351837
+20210510,1244,1905,1910,1905,1905,88000
+20210510,1245,1910,1910,1905,1910,268751
+20210510,1246,1910,1910,1905,1910,121252
+20210510,1247,1910,1910,1905,1910,1585624
+20210510,1248,1910,1915,1910,1910,1059051
+20210510,1249,1915,1915,1905,1910,1390031
+20210510,1250,1910,1915,1905,1915,905676
+20210510,1251,1915,1915,1905,1915,190976
+20210510,1252,1915,1915,1905,1910,915855
+20210510,1253,1905,1910,1905,1910,1275750
+20210510,1254,1915,1915,1910,1915,171807
+20210510,1255,1915,1915,1910,1915,32322
+20210510,1256,1915,1915,1910,1915,9297
+20210510,1257,1915,1915,1910,1915,62635
+20210510,1258,1915,1915,1910,1915,35573
+20210510,1259,1915,1915,1910,1915,14500
+20210510,1300,1915,1915,1905,1910,1215884
+20210510,1301,1905,1915,1905,1915,168999
+20210510,1302,1910,1915,1910,1915,21181
+20210510,1303,1915,1915,1910,1910,21766
+20210510,1304,1910,1915,1910,1915,212452
+20210510,1305,1915,1915,1910,1915,13972
+20210510,1306,1915,1915,1910,1915,14258
+20210510,1307,1910,1915,1905,1910,1766608
+20210510,1308,1910,1915,1905,1910,722721
+20210510,1309,1915,1915,1910,1910,165215
+20210510,1310,1910,1915,1905,1910,145750
+20210510,1311,1910,1910,1905,1910,258982
+20210510,1312,1910,1915,1905,1905,64234
+20210510,1313,1910,1910,1905,1905,63735
+20210510,1314,1910,1910,1905,1910,23587
+20210510,1315,1910,1910,1905,1910,3789445
+20210510,1316,1905,1910,1905,1905,385926
+20210510,1317,1900,1905,1900,1905,131666
+20210510,1318,1900,1905,1900,1900,3705532
+20210510,1319,1905,1905,1900,1900,1625220
+20210510,1320,1900,1905,1895,1900,6621530
+20210510,1321,1900,1905,1895,1900,909137
+20210510,1322,1905,1905,1900,1905,84776
+20210510,1323,1905,1905,1895,1900,1798716
+20210510,1324,1900,1900,1895,1900,247624
+20210510,1325,1900,1900,1895,1900,299925
+20210510,1326,1900,1905,1895,1905,1059408
+20210510,1327,1905,1905,1895,1900,986167
+20210510,1328,1895,1905,1895,1895,1437367
+20210510,1329,1900,1900,1895,1895,284055
+20210510,1330,1900,1900,1895,1900,142350
+20210510,1331,1900,1905,1895,1905,624745
+20210510,1332,1905,1905,1895,1900,765411
+20210510,1333,1900,1905,1895,1900,643775
+20210510,1334,1900,1900,1895,1895,207668
+20210510,1335,1900,1900,1895,1900,117421
+20210510,1336,1900,1900,1895,1895,145919
+20210510,1337,1900,1900,1895,1895,587128
+20210510,1338,1895,1900,1895,1900,3289771
+20210510,1339,1895,1900,1890,1895,3193286
+20210510,1340,1895,1900,1890,1895,2137308
+20210510,1341,1895,1895,1890,1890,218903
+20210510,1342,1895,1895,1890,1895,191620
+20210510,1343,1895,1895,1890,1895,177341
+20210510,1344,1895,1895,1890,1895,292286
+20210510,1345,1895,1895,1890,1895,265551
+20210510,1346,1895,1895,1890,1895,283739
+20210510,1347,1895,1895,1890,1895,152649
+20210510,1348,1895,1895,1890,1895,336477
+20210510,1349,1895,1895,1890,1895,261370
+20210510,1350,1895,1895,1890,1895,1008657
+20210510,1351,1890,1895,1890,1895,2978949
+20210510,1352,1895,1895,1890,1895,110058
+20210510,1353,1895,1895,1890,1895,95478
+20210510,1354,1895,1895,1890,1890,376990
+20210510,1355,1895,1895,1890,1895,149931
+20210510,1356,1895,1895,1890,1895,207989
+20210510,1357,1895,1895,1890,1895,1518214
+20210510,1358,1895,1895,1890,1895,462983
+20210510,1359,1895,1895,1890,1890,169759
+20210510,1400,1895,1895,1885,1890,2632465
+20210510,1401,1890,1895,1885,1890,1308353
+20210510,1402,1890,1895,1890,1895,137871
+20210510,1403,1890,1895,1890,1895,408022
+20210510,1404,1895,1895,1890,1895,81850
+20210510,1405,1895,1895,1890,1895,80903
+20210510,1406,1890,1895,1890,1895,53080
+20210510,1407,1895,1895,1890,1895,123037
+20210510,1408,1895,1895,1890,1895,280010
+20210510,1409,1895,1900,1890,1895,2202249
+20210510,1410,1895,1895,1890,1895,447436
+20210510,1411,1895,1895,1890,1895,366317
+20210510,1412,1895,1895,1890,1895,82367
+20210510,1413,1895,1895,1890,1895,70226
+20210510,1414,1895,1895,1890,1895,94133
+20210510,1415,1895,1900,1890,1900,1259317
+20210510,1416,1895,1900,1890,1900,915474
+20210510,1417,1895,1900,1895,1900,32439
+20210510,1418,1900,1900,1895,1900,105669
+20210510,1419,1900,1900,1895,1900,416238
+20210510,1420,1900,1900,1895,1900,54561
+20210510,1421,1900,1900,1895,1895,624237
+20210510,1422,1900,1900,1890,1895,1240577
+20210510,1423,1890,1895,1890,1895,91105
+20210510,1424,1895,1900,1890,1900,603464
+20210510,1425,1895,1900,1895,1900,35683
+20210510,1426,1900,1900,1890,1895,637175
+20210510,1427,1895,1895,1890,1895,41727
+20210510,1428,1895,1895,1890,1895,46621
+20210510,1429,1895,1900,1895,1895,889773
+20210510,1430,1895,1900,1895,1900,25097
+20210510,1431,1900,1900,1895,1900,357343
+20210510,1432,1900,1900,1890,1900,2515966
+20210510,1433,1900,1900,1895,1900,8377
+20210510,1434,1900,1900,1890,1895,638895
+20210510,1435,1895,1895,1890,1895,56116
+20210510,1436,1895,1895,1890,1895,53672
+20210510,1437,1895,1895,1890,1890,95034
+20210510,1438,1890,1895,1890,1895,135485
+20210510,1439,1895,1895,1890,1895,37177
+20210510,1440,1895,1895,1890,1895,72745
+20210510,1441,1895,1895,1890,1895,328555
+20210510,1442,1895,1895,1890,1890,1047253
+20210510,1443,1895,1900,1890,1895,890985
+20210510,1444,1895,1895,1890,1895,1695479
+20210510,1445,1895,1895,1890,1895,156252
+20210510,1446,1890,1895,1890,1895,85836
+20210510,1447,1895,1895,1890,1895,82382
+20210510,1448,1895,1895,1890,1895,2131609
+20210510,1449,1895,1895,1890,1890,41112
+20210510,1450,1895,1895,1890,1895,60053
+20210510,1451,1890,1895,1885,1890,3150184
+20210510,1452,1885,1890,1885,1885,116874
+20210510,1453,1890,1890,1885,1890,107458
+20210510,1454,1890,1890,1885,1890,148818
+20210510,1455,1885,1890,1885,1890,117876
+20210510,1456,1890,1890,1885,1885,115269
+20210510,1457,1890,1895,1885,1895,2187105
+20210510,1458,1895,1895,1890,1895,75494
+20210510,1459,1895,1895,1890,1890,88991
+20210510,1500,1895,1895,1890,1895,227927
+20210510,1501,1895,1895,1890,1895,60842
+20210510,1502,1895,1895,1890,1895,124122
+20210510,1503,1890,1895,1890,1895,98542
+20210510,1504,1895,1895,1890,1895,101579
+20210510,1505,1895,1895,1890,1890,253145
+20210510,1506,1895,1895,1890,1895,49572
+20210510,1507,1890,1895,1890,1895,102041
+20210510,1508,1895,1895,1890,1895,54539
+20210510,1509,1895,1895,1890,1895,61073
+20210510,1510,1895,1895,1890,1890,40394
+20210510,1511,1895,1895,1890,1895,109139
+20210510,1512,1895,1895,1890,1895,171305
+20210510,1513,1895,1895,1890,1895,122087
+20210510,1514,1895,1895,1890,1895,152491
+20210510,1515,1895,1895,1890,1895,145777
+20210510,1516,1895,1895,1890,1890,296010
+20210510,1517,1895,1895,1890,1895,178117
+20210510,1518,1895,1895,1890,1895,269361
+20210510,1519,1895,1895,1890,1890,403324
+20210510,1520,1895,1895,1890,1895,636500
+20210510,1530,1895,1895,1895,1895,4190286