init

resources/hts/252670_20210512.csv

@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20210512,0901,1965,1970,1960,1965,5903756
+20210512,0902,1965,1970,1960,1965,2041916
+20210512,0903,1965,1970,1960,1970,3359488
+20210512,0904,1970,1970,1960,1965,1523034
+20210512,0905,1960,1965,1960,1965,298883
+20210512,0906,1965,1965,1960,1960,2172455
+20210512,0907,1965,1965,1960,1965,161382
+20210512,0908,1965,1970,1960,1960,2609389
+20210512,0909,1965,1970,1960,1970,366990
+20210512,0910,1970,1975,1965,1970,4384107
+20210512,0911,1975,1975,1970,1970,375136
+20210512,0912,1970,1975,1965,1970,2624519
+20210512,0913,1970,1975,1970,1975,187181
+20210512,0914,1975,1975,1970,1970,278742
+20210512,0915,1975,1975,1965,1970,1457194
+20210512,0916,1975,1975,1965,1970,515872
+20210512,0917,1965,1970,1965,1970,85418
+20210512,0918,1970,1975,1965,1975,1080750
+20210512,0919,1970,1975,1965,1970,196414
+20210512,0920,1965,1970,1965,1965,391126
+20210512,0921,1970,1970,1965,1970,158871
+20210512,0922,1970,1975,1965,1970,2664295
+20210512,0923,1970,1975,1965,1965,177091
+20210512,0924,1970,1975,1965,1970,606550
+20210512,0925,1965,1970,1965,1965,36366
+20210512,0926,1965,1970,1965,1965,11184
+20210512,0927,1970,1975,1965,1970,1191592
+20210512,0928,1970,1975,1970,1975,378235
+20210512,0929,1970,1975,1970,1970,2586952
+20210512,0930,1975,1975,1970,1975,48626
+20210512,0931,1975,1985,1970,1985,6256832
+20210512,0932,1980,1985,1980,1980,821885
+20210512,0933,1985,1990,1980,1985,3383013
+20210512,0934,1990,1990,1980,1985,1325864
+20210512,0935,1990,1990,1985,1990,1093261
+20210512,0936,1990,1995,1985,1995,4088941
+20210512,0937,1990,1995,1985,1990,1539711
+20210512,0938,1990,1995,1985,1990,1296697
+20210512,0939,1995,1995,1990,1990,192675
+20210512,0940,1995,2000,1990,1995,7782308
+20210512,0941,2000,2000,1995,1995,978208
+20210512,0942,1995,2005,1995,2000,6588736
+20210512,0943,2005,2005,1995,1995,1973370
+20210512,0944,2000,2005,1995,2000,2026773
+20210512,0945,2000,2005,1995,2000,641250
+20210512,0946,2005,2005,1995,2000,672312
+20210512,0947,2000,2000,1995,2000,579949
+20210512,0948,2000,2005,1995,2005,1617316
+20210512,0949,2000,2010,2000,2005,4194544
+20210512,0950,2005,2010,2000,2005,3813837
+20210512,0951,2005,2010,2000,2005,1034288
+20210512,0952,2005,2010,2000,2010,1615739
+20210512,0953,2005,2010,2005,2005,1014823
+20210512,0954,2010,2010,2005,2010,706210
+20210512,0955,2005,2015,2005,2015,5468874
+20210512,0956,2010,2015,2005,2015,2671307
+20210512,0957,2010,2015,2010,2010,199615
+20210512,0958,2010,2015,2005,2010,1684694
+20210512,0959,2010,2015,2010,2010,353418
+20210512,1000,2015,2015,2010,2015,776007
+20210512,1001,2015,2015,2010,2010,1828128
+20210512,1002,2015,2020,2010,2020,6080866
+20210512,1003,2015,2020,2005,2010,2582271
+20210512,1004,2010,2015,2005,2010,558744
+20210512,1005,2015,2015,2010,2010,116129
+20210512,1006,2015,2020,2010,2015,3765816
+20210512,1007,2010,2015,2010,2015,196770
+20210512,1008,2010,2015,2005,2005,1118840
+20210512,1009,2005,2010,2000,2000,1194256
+20210512,1010,2000,2010,2000,2005,2758933
+20210512,1011,2005,2010,2005,2010,3259584
+20210512,1012,2010,2010,2005,2010,440088
+20210512,1013,2005,2010,2005,2005,72384
+20210512,1014,2005,2010,2000,2010,1286928
+20210512,1015,2010,2010,2005,2005,144896
+20210512,1016,2010,2010,2000,2005,561934
+20210512,1017,2005,2010,2000,2005,1423537
+20210512,1018,2005,2005,1995,1995,2586497
+20210512,1019,1995,2005,1995,2000,1303538
+20210512,1020,2005,2005,1995,1995,192309
+20210512,1021,2000,2000,1990,1995,1383517
+20210512,1022,1995,2000,1990,1995,1039056
+20210512,1023,2000,2000,1990,2000,794787
+20210512,1024,1995,2000,1990,1995,1589228
+20210512,1025,1995,2000,1990,1995,488938
+20210512,1026,1995,1995,1990,1995,598004
+20210512,1027,1995,1995,1990,1990,226308
+20210512,1028,1990,1995,1990,1995,264730
+20210512,1029,1990,1995,1990,1995,193998
+20210512,1030,1995,2000,1990,2000,1862948
+20210512,1031,1995,2000,1990,1995,2907748
+20210512,1032,1995,1995,1985,1990,2358462
+20210512,1033,1985,1995,1985,1995,1889522
+20210512,1034,1995,1995,1990,1995,116846
+20210512,1035,1995,2000,1990,2000,516090
+20210512,1036,1995,2000,1990,1995,3358788
+20210512,1037,2000,2005,1995,2005,1562949
+20210512,1038,2005,2005,2000,2005,82866
+20210512,1039,2005,2005,2000,2000,97843
+20210512,1040,2000,2000,1995,1995,538566
+20210512,1041,1995,2005,1995,2000,667188
+20210512,1042,2005,2005,1995,1995,151107
+20210512,1043,1995,2000,1990,1995,666517
+20210512,1044,1995,2000,1990,1995,592933
+20210512,1045,2000,2000,1995,2000,140733
+20210512,1046,2000,2005,1995,2000,628050
+20210512,1047,1995,2005,1995,2000,895125
+20210512,1048,2000,2005,1995,1995,171342
+20210512,1049,2000,2000,1995,2000,232249
+20210512,1050,2000,2000,1995,2000,325145
+20210512,1051,1995,2005,1995,2000,602624
+20210512,1052,2000,2005,1995,2000,397484
+20210512,1053,2000,2010,2000,2005,3383599
+20210512,1054,2005,2010,2000,2010,1655226
+20210512,1055,2005,2010,2005,2010,37665
+20210512,1056,2005,2010,2000,2010,3061926
+20210512,1057,2005,2010,2000,2005,78271
+20210512,1058,2005,2010,2005,2005,34088
+20210512,1059,2005,2010,2005,2005,167628
+20210512,1100,2010,2010,2005,2010,321485
+20210512,1101,2010,2010,2005,2005,25533
+20210512,1102,2010,2010,2005,2010,39097
+20210512,1103,2010,2010,2005,2010,65471
+20210512,1104,2005,2010,2005,2010,66188
+20210512,1105,2005,2010,2000,2005,771038
+20210512,1106,2005,2010,2000,2010,399305
+20210512,1107,2005,2010,2000,2010,64168
+20210512,1108,2005,2010,2005,2010,24396
+20210512,1109,2005,2010,2005,2005,102078
+20210512,1110,2010,2010,2005,2005,25984
+20210512,1111,2005,2010,2005,2010,47436
+20210512,1112,2005,2010,2000,2005,1268095
+20210512,1113,2005,2010,2000,2005,236817
+20210512,1114,2010,2010,2005,2005,59066
+20210512,1115,2010,2010,2000,2010,662669
+20210512,1116,2010,2010,2005,2005,43666
+20210512,1117,2005,2010,2005,2005,130649
+20210512,1118,2010,2010,2005,2005,102498
+20210512,1119,2010,2010,2005,2005,24572
+20210512,1120,2005,2010,2000,2005,367458
+20210512,1121,2010,2010,2005,2010,33097
+20210512,1122,2010,2015,2005,2010,4172558
+20210512,1123,2015,2015,2005,2010,400010
+20210512,1124,2010,2015,2010,2010,77115
+20210512,1125,2015,2015,2010,2010,973280
+20210512,1126,2010,2010,2005,2005,18559
+20210512,1127,2010,2010,2005,2010,36794
+20210512,1128,2005,2010,2000,2005,2065381
+20210512,1129,2010,2010,2005,2010,56645
+20210512,1130,2005,2010,2005,2010,1017893
+20210512,1131,2005,2010,2005,2005,14232
+20210512,1132,2010,2010,2005,2005,10878
+20210512,1133,2005,2015,2005,2010,1022808
+20210512,1134,2010,2015,2005,2010,1428154
+20210512,1135,2010,2015,2010,2015,160338
+20210512,1136,2010,2015,2010,2010,69996
+20210512,1137,2010,2015,2010,2010,19242
+20210512,1138,2010,2015,2010,2015,29779
+20210512,1139,2010,2015,2010,2010,18398
+20210512,1140,2015,2020,2010,2015,4411607
+20210512,1141,2015,2015,2010,2015,404590
+20210512,1142,2015,2015,2010,2015,15619
+20210512,1143,2015,2020,2010,2020,340486
+20210512,1144,2020,2020,2015,2020,693144
+20210512,1145,2015,2020,2015,2020,74617
+20210512,1146,2015,2020,2015,2015,102895
+20210512,1147,2020,2020,2015,2015,85282
+20210512,1148,2015,2020,2015,2020,93287
+20210512,1149,2020,2020,2015,2020,89174
+20210512,1150,2015,2020,2015,2020,31242
+20210512,1151,2015,2020,2015,2020,53117
+20210512,1152,2020,2020,2015,2020,139271
+20210512,1153,2015,2020,2015,2015,362804
+20210512,1154,2015,2020,2015,2015,143069
+20210512,1155,2015,2020,2015,2015,59458
+20210512,1156,2020,2020,2015,2020,40101
+20210512,1157,2020,2020,2015,2020,312930
+20210512,1158,2020,2020,2015,2020,140284
+20210512,1159,2015,2020,2015,2020,11979846
+20210512,1200,2020,2020,2015,2015,163773
+20210512,1201,2020,2025,2015,2020,794272
+20210512,1202,2020,2025,2020,2025,95348
+20210512,1203,2025,2025,2020,2020,45954
+20210512,1204,2020,2025,2015,2015,1207450
+20210512,1205,2020,2020,2015,2015,182717
+20210512,1206,2015,2020,2015,2020,62803
+20210512,1207,2015,2025,2015,2020,507435
+20210512,1208,2025,2025,2015,2020,144924
+20210512,1209,2020,2025,2015,2020,266543
+20210512,1210,2015,2020,2015,2020,38050
+20210512,1211,2015,2020,2015,2015,12827
+20210512,1212,2015,2020,2015,2015,21590
+20210512,1213,2020,2020,2015,2020,622631
+20210512,1214,2015,2020,2015,2015,105873
+20210512,1215,2020,2025,2015,2020,601666
+20210512,1216,2020,2025,2015,2020,456269
+20210512,1217,2025,2025,2020,2025,98158
+20210512,1218,2020,2025,2020,2025,74598
+20210512,1219,2025,2030,2020,2025,4154145
+20210512,1220,2025,2030,2020,2025,774670
+20210512,1221,2025,2030,2020,2030,1421310
+20210512,1222,2025,2030,2025,2030,182551
+20210512,1223,2030,2035,2025,2030,9013924
+20210512,1224,2030,2035,2025,2030,1581118
+20210512,1225,2030,2035,2030,2030,167952
+20210512,1226,2030,2035,2025,2030,853629
+20210512,1227,2035,2035,2030,2030,78243
+20210512,1228,2035,2035,2030,2030,264821
+20210512,1229,2035,2035,2025,2030,1943337
+20210512,1230,2025,2035,2025,2035,676364
+20210512,1231,2030,2035,2025,2025,6905996
+20210512,1232,2030,2035,2025,2025,1117414
+20210512,1233,2030,2030,2025,2030,142272
+20210512,1234,2025,2035,2025,2025,5140487
+20210512,1235,2030,2035,2025,2030,1788914
+20210512,1236,2030,2030,2025,2030,886490
+20210512,1237,2030,2035,2025,2035,861849
+20210512,1238,2030,2035,2025,2030,151816
+20210512,1239,2030,2035,2030,2035,115337
+20210512,1240,2035,2035,2030,2035,5987405
+20210512,1241,2035,2035,2030,2035,141956
+20210512,1242,2030,2040,2030,2040,2122646
+20210512,1243,2035,2040,2030,2035,837187
+20210512,1244,2035,2040,2035,2035,171400
+20210512,1245,2035,2040,2035,2040,184095
+20210512,1246,2035,2040,2035,2035,31479
+20210512,1247,2040,2040,2035,2035,53373
+20210512,1248,2040,2040,2035,2040,85610
+20210512,1249,2035,2040,2035,2035,3877932
+20210512,1250,2040,2045,2035,2040,3941888
+20210512,1251,2040,2045,2035,2040,796939
+20210512,1252,2040,2045,2035,2045,1623873
+20210512,1253,2040,2045,2040,2040,88660
+20210512,1254,2045,2045,2040,2045,3592935
+20210512,1255,2045,2050,2040,2045,3841197
+20210512,1256,2045,2050,2040,2045,617135
+20210512,1257,2045,2050,2045,2050,197956
+20210512,1258,2050,2050,2045,2050,274816
+20210512,1259,2045,2050,2045,2050,1721646
+20210512,1300,2045,2050,2040,2045,4863441
+20210512,1301,2050,2050,2040,2040,866667
+20210512,1302,2040,2045,2040,2045,323766
+20210512,1303,2040,2045,2040,2040,127552
+20210512,1304,2045,2045,2040,2040,421327
+20210512,1305,2040,2045,2040,2040,568870
+20210512,1306,2045,2045,2040,2045,396840
+20210512,1307,2040,2050,2040,2045,4695693
+20210512,1308,2045,2050,2045,2050,218734
+20210512,1309,2045,2050,2045,2050,145898
+20210512,1310,2045,2050,2045,2045,181410
+20210512,1311,2045,2050,2045,2050,2017780
+20210512,1312,2050,2055,2045,2050,4412173
+20210512,1313,2045,2050,2040,2045,1959176
+20210512,1314,2045,2050,2040,2045,659265
+20210512,1315,2040,2050,2040,2045,472959
+20210512,1316,2045,2050,2040,2050,140687
+20210512,1317,2045,2050,2040,2045,947892
+20210512,1318,2045,2050,2040,2045,386712
+20210512,1319,2045,2045,2040,2040,79049
+20210512,1320,2045,2045,2040,2040,241663
+20210512,1321,2040,2050,2040,2045,515238
+20210512,1322,2045,2050,2045,2045,104433
+20210512,1323,2050,2050,2045,2050,68382
+20210512,1324,2045,2050,2040,2045,520708
+20210512,1325,2045,2050,2045,2045,79105
+20210512,1326,2045,2050,2045,2045,140844
+20210512,1327,2050,2050,2045,2045,157059
+20210512,1328,2050,2055,2045,2050,5891572
+20210512,1329,2045,2050,2045,2050,501865
+20210512,1330,2050,2055,2045,2055,111942
+20210512,1331,2055,2055,2045,2045,278273
+20210512,1332,2050,2050,2045,2045,133695
+20210512,1333,2050,2050,2045,2050,75289
+20210512,1334,2050,2050,2045,2050,113910
+20210512,1335,2050,2050,2045,2045,155621
+20210512,1336,2050,2050,2045,2045,188945
+20210512,1337,2045,2050,2045,2045,501153
+20210512,1338,2045,2050,2045,2050,127416
+20210512,1339,2045,2055,2045,2045,2553054
+20210512,1340,2050,2055,2045,2050,817464
+20210512,1341,2050,2055,2045,2045,608868
+20210512,1342,2045,2050,2045,2050,75240
+20210512,1343,2050,2050,2045,2050,27048
+20210512,1344,2045,2055,2045,2045,1002268
+20210512,1345,2050,2055,2045,2050,761080
+20210512,1346,2050,2055,2045,2055,531046
+20210512,1347,2055,2055,2050,2050,1153221
+20210512,1348,2050,2055,2045,2045,1652557
+20210512,1349,2045,2050,2045,2045,37563
+20210512,1350,2050,2050,2045,2045,67007
+20210512,1351,2045,2050,2040,2045,3085471
+20210512,1352,2045,2050,2040,2045,1256069
+20210512,1353,2040,2045,2040,2040,221644
+20210512,1354,2045,2050,2040,2045,2043702
+20210512,1355,2045,2045,2040,2040,39186
+20210512,1356,2040,2045,2040,2040,167706
+20210512,1357,2045,2045,2035,2040,2042591
+20210512,1358,2035,2045,2035,2040,704179
+20210512,1359,2040,2045,2035,2040,951519
+20210512,1400,2040,2040,2035,2040,222974
+20210512,1401,2035,2040,2035,2040,1178573
+20210512,1402,2035,2040,2035,2035,305326
+20210512,1403,2035,2040,2030,2035,2386308
+20210512,1404,2035,2040,2030,2030,337286
+20210512,1405,2035,2035,2030,2030,261571
+20210512,1406,2030,2035,2025,2030,3076462
+20210512,1407,2030,2035,2030,2035,555598
+20210512,1408,2030,2035,2025,2025,687856
+20210512,1409,2025,2030,2025,2030,166705
+20210512,1410,2025,2030,2025,2025,356000
+20210512,1411,2030,2030,2020,2030,1572452
+20210512,1412,2025,2030,2025,2030,110332
+20210512,1413,2030,2030,2025,2025,71801
+20210512,1414,2030,2035,2025,2035,1172647
+20210512,1415,2030,2035,2025,2030,636192
+20210512,1416,2025,2030,2020,2025,2129874
+20210512,1417,2025,2030,2020,2025,679240
+20210512,1418,2030,2030,2020,2020,304633
+20210512,1419,2020,2025,2015,2020,2715374
+20210512,1420,2020,2025,2015,2025,319854
+20210512,1421,2020,2025,2020,2025,84536
+20210512,1422,2025,2030,2020,2025,1247889
+20210512,1423,2025,2025,2020,2025,43750
+20210512,1424,2025,2025,2020,2020,701258
+20210512,1425,2020,2025,2020,2025,99469
+20210512,1426,2025,2025,2020,2025,30944
+20210512,1427,2020,2025,2015,2015,820085
+20210512,1428,2020,2025,2015,2020,3437618
+20210512,1429,2020,2025,2020,2020,45812
+20210512,1430,2025,2025,2015,2025,2001871
+20210512,1431,2025,2025,2015,2020,615367
+20210512,1432,2020,2025,2015,2020,1195551
+20210512,1433,2020,2025,2015,2020,377470
+20210512,1434,2020,2025,2015,2020,586297
+20210512,1435,2025,2025,2015,2015,200758
+20210512,1436,2015,2020,2015,2015,112933
+20210512,1437,2020,2020,2015,2015,287645
+20210512,1438,2015,2020,2015,2020,1306075
+20210512,1439,2015,2020,2015,2020,93853
+20210512,1440,2015,2020,2015,2015,114163
+20210512,1441,2020,2025,2015,2025,802900
+20210512,1442,2025,2025,2020,2025,88079
+20210512,1443,2025,2030,2020,2030,1826101
+20210512,1444,2030,2030,2025,2030,417767
+20210512,1445,2030,2035,2025,2030,1942726
+20210512,1446,2030,2030,2025,2030,248240
+20210512,1447,2030,2030,2025,2030,44437
+20210512,1448,2030,2035,2025,2030,678387
+20210512,1449,2035,2035,2025,2030,1212125
+20210512,1450,2030,2035,2025,2030,207187
+20210512,1451,2035,2035,2030,2035,24204
+20210512,1452,2035,2035,2030,2030,17779
+20210512,1453,2030,2035,2025,2025,716625
+20210512,1454,2030,2030,2025,2030,10707
+20210512,1455,2025,2035,2025,2030,411438
+20210512,1456,2030,2035,2025,2035,1180689
+20210512,1457,2030,2035,2030,2030,223026
+20210512,1458,2035,2035,2030,2030,44688
+20210512,1459,2030,2035,2030,2035,16969
+20210512,1500,2030,2035,2030,2035,99198
+20210512,1501,2030,2035,2030,2030,34563
+20210512,1502,2030,2035,2030,2030,65631
+20210512,1503,2030,2035,2030,2030,446299
+20210512,1504,2030,2035,2030,2035,59403
+20210512,1505,2030,2035,2030,2035,775819
+20210512,1506,2035,2035,2025,2025,350359
+20210512,1507,2025,2035,2025,2035,669525
+20210512,1508,2030,2035,2030,2030,94375
+20210512,1509,2030,2035,2030,2035,38288
+20210512,1510,2030,2035,2030,2030,61788
+20210512,1511,2030,2035,2030,2035,341281
+20210512,1512,2030,2035,2025,2030,2894679
+20210512,1513,2025,2030,2025,2030,75900
+20210512,1514,2025,2030,2025,2025,68072
+20210512,1515,2025,2030,2025,2025,34496
+20210512,1516,2025,2030,2025,2025,57061
+20210512,1517,2030,2030,2025,2030,50626
+20210512,1518,2030,2030,2025,2025,90618
+20210512,1519,2030,2030,2025,2025,112301
+20210512,1520,2025,2030,2025,2030,402416
+20210512,1530,2025,2025,2025,2025,2891073