init

resources/hts/252670_20210624.csv

@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20210624,0901,1875,1875,1870,1870,3235679
+20210624,0902,1870,1875,1865,1870,2200158
+20210624,0903,1870,1875,1865,1870,3187283
+20210624,0904,1870,1870,1865,1865,1924496
+20210624,0905,1870,1870,1865,1870,898107
+20210624,0906,1870,1875,1865,1870,2984372
+20210624,0907,1875,1875,1870,1870,1473798
+20210624,0908,1870,1875,1865,1870,1714113
+20210624,0909,1870,1870,1865,1870,452498
+20210624,0910,1870,1870,1865,1870,452882
+20210624,0911,1870,1870,1865,1870,127691
+20210624,0912,1870,1875,1865,1875,1193170
+20210624,0913,1875,1875,1870,1875,73192
+20210624,0914,1875,1875,1870,1875,95596
+20210624,0915,1870,1875,1865,1870,2580498
+20210624,0916,1875,1875,1870,1875,487244
+20210624,0917,1870,1875,1865,1865,1558985
+20210624,0918,1865,1870,1865,1870,86609
+20210624,0919,1865,1870,1860,1865,6488335
+20210624,0920,1860,1865,1860,1865,325445
+20210624,0921,1860,1865,1860,1860,470897
+20210624,0922,1860,1865,1860,1865,499102
+20210624,0923,1865,1865,1860,1865,1062216
+20210624,0924,1865,1865,1860,1865,235646
+20210624,0925,1865,1870,1860,1865,4828250
+20210624,0926,1870,1870,1860,1865,1838273
+20210624,0927,1865,1870,1860,1865,261845
+20210624,0928,1865,1870,1860,1870,3020232
+20210624,0929,1865,1870,1865,1870,923227
+20210624,0930,1865,1870,1860,1865,2294534
+20210624,0931,1865,1870,1860,1865,852908
+20210624,0932,1865,1865,1860,1865,140472
+20210624,0933,1860,1870,1860,1865,1350360
+20210624,0934,1870,1870,1860,1865,407240
+20210624,0935,1860,1870,1860,1865,701195
+20210624,0936,1860,1865,1860,1865,130129
+20210624,0937,1860,1865,1860,1865,212133
+20210624,0938,1865,1865,1860,1865,123055
+20210624,0939,1865,1865,1860,1865,434000
+20210624,0940,1865,1865,1860,1865,3834997
+20210624,0941,1860,1865,1860,1860,1918462
+20210624,0942,1860,1865,1860,1865,205563
+20210624,0943,1865,1865,1860,1865,219946
+20210624,0944,1860,1865,1860,1865,162120
+20210624,0945,1865,1865,1860,1865,241621
+20210624,0946,1865,1865,1860,1865,497158
+20210624,0947,1865,1870,1860,1865,1028793
+20210624,0948,1870,1870,1860,1870,558786
+20210624,0949,1870,1870,1860,1865,257740
+20210624,0950,1865,1865,1860,1865,97413
+20210624,0951,1865,1865,1860,1865,97007
+20210624,0952,1865,1865,1860,1865,57208
+20210624,0953,1865,1865,1860,1865,86645
+20210624,0954,1865,1870,1860,1870,554085
+20210624,0955,1870,1870,1865,1870,917698
+20210624,0956,1870,1870,1865,1870,34408
+20210624,0957,1870,1870,1865,1865,98563
+20210624,0958,1870,1870,1865,1870,29936
+20210624,0959,1870,1870,1865,1865,152569
+20210624,1000,1865,1870,1865,1870,14426
+20210624,1001,1865,1870,1865,1870,9030
+20210624,1002,1870,1870,1865,1865,913242
+20210624,1003,1870,1870,1860,1870,1131818
+20210624,1004,1870,1870,1865,1865,1284791
+20210624,1005,1865,1865,1860,1865,604662
+20210624,1006,1860,1870,1860,1865,166968
+20210624,1007,1860,1865,1860,1860,41009
+20210624,1008,1865,1865,1860,1865,11088
+20210624,1009,1865,1865,1860,1865,24309
+20210624,1010,1865,1865,1860,1860,50711
+20210624,1011,1865,1865,1860,1865,91364
+20210624,1012,1860,1865,1860,1865,625722
+20210624,1013,1865,1870,1860,1870,405557
+20210624,1014,1870,1870,1865,1870,478571
+20210624,1015,1870,1870,1865,1865,39277
+20210624,1016,1865,1870,1865,1870,2132
+20210624,1017,1870,1870,1865,1870,26972
+20210624,1018,1870,1870,1865,1870,12773
+20210624,1019,1870,1870,1860,1865,753269
+20210624,1020,1865,1870,1860,1865,432465
+20210624,1021,1860,1865,1860,1865,37062
+20210624,1022,1860,1870,1860,1870,600340
+20210624,1023,1865,1870,1860,1865,146710
+20210624,1024,1865,1865,1860,1860,355555
+20210624,1025,1865,1865,1860,1865,68438
+20210624,1026,1865,1865,1860,1860,42331
+20210624,1027,1860,1865,1860,1865,110981
+20210624,1028,1860,1865,1860,1865,22062
+20210624,1029,1865,1865,1860,1865,187229
+20210624,1030,1865,1865,1860,1865,19477
+20210624,1031,1865,1865,1860,1860,4129532
+20210624,1032,1860,1865,1860,1860,2079887
+20210624,1033,1860,1865,1855,1860,3002110
+20210624,1034,1860,1865,1860,1860,512726
+20210624,1035,1865,1865,1860,1860,34033
+20210624,1036,1860,1865,1855,1860,2246674
+20210624,1037,1860,1865,1855,1860,1574338
+20210624,1038,1860,1860,1855,1855,132038
+20210624,1039,1855,1860,1855,1855,62655
+20210624,1040,1860,1860,1855,1860,92084
+20210624,1041,1860,1860,1855,1860,39919
+20210624,1042,1860,1860,1855,1855,128701
+20210624,1043,1860,1860,1855,1855,146334
+20210624,1044,1860,1860,1855,1860,78825
+20210624,1045,1855,1860,1855,1860,194040
+20210624,1046,1860,1860,1855,1860,34256
+20210624,1047,1855,1860,1855,1860,98596
+20210624,1048,1855,1860,1855,1855,177588
+20210624,1049,1860,1860,1855,1860,599129
+20210624,1050,1860,1860,1855,1860,122208
+20210624,1051,1860,1860,1855,1860,29985
+20210624,1052,1860,1860,1855,1860,136420
+20210624,1053,1860,1860,1855,1860,83965
+20210624,1054,1860,1860,1855,1855,59255
+20210624,1055,1860,1860,1855,1855,45636
+20210624,1056,1855,1860,1855,1860,82985
+20210624,1057,1860,1860,1855,1855,105293
+20210624,1058,1855,1860,1855,1855,2162784
+20210624,1059,1855,1860,1855,1860,196602
+20210624,1100,1860,1860,1855,1860,55416
+20210624,1101,1855,1860,1855,1860,224591
+20210624,1102,1860,1860,1855,1860,45572
+20210624,1103,1860,1860,1855,1860,92606
+20210624,1104,1860,1860,1855,1855,44021
+20210624,1105,1860,1860,1855,1855,69035
+20210624,1106,1855,1860,1855,1855,167443
+20210624,1107,1860,1860,1855,1860,68459
+20210624,1108,1860,1860,1855,1855,89858
+20210624,1109,1860,1860,1855,1860,44397
+20210624,1110,1860,1860,1855,1860,217174
+20210624,1111,1855,1860,1855,1855,696485
+20210624,1112,1860,1860,1855,1860,120591
+20210624,1113,1855,1860,1855,1855,31315
+20210624,1114,1860,1860,1855,1860,138085
+20210624,1115,1860,1860,1855,1860,35987
+20210624,1116,1860,1860,1855,1860,9078
+20210624,1117,1855,1860,1855,1860,36031
+20210624,1118,1860,1860,1855,1855,13135
+20210624,1119,1855,1860,1855,1860,71810
+20210624,1120,1860,1860,1855,1855,29055
+20210624,1121,1860,1860,1855,1860,102991
+20210624,1122,1860,1860,1855,1860,48401
+20210624,1123,1860,1860,1855,1860,21561
+20210624,1124,1860,1860,1855,1860,30742
+20210624,1125,1860,1860,1855,1860,37969
+20210624,1126,1860,1860,1855,1855,19219
+20210624,1127,1860,1860,1855,1855,204876
+20210624,1128,1860,1860,1855,1860,81804
+20210624,1129,1860,1860,1855,1860,21210
+20210624,1130,1860,1860,1855,1860,21930
+20210624,1131,1860,1860,1855,1855,111166
+20210624,1132,1860,1860,1855,1860,23627
+20210624,1133,1860,1860,1855,1860,36595
+20210624,1134,1860,1860,1855,1860,17378
+20210624,1135,1860,1860,1855,1860,25572
+20210624,1136,1860,1860,1855,1860,28926
+20210624,1137,1860,1860,1855,1860,2039794
+20210624,1138,1860,1860,1855,1855,1928213
+20210624,1139,1855,1860,1855,1855,86656
+20210624,1140,1860,1860,1855,1855,4027430
+20210624,1141,1855,1855,1850,1855,155808
+20210624,1142,1855,1855,1850,1855,113442
+20210624,1143,1855,1855,1850,1855,87297
+20210624,1144,1855,1855,1850,1855,150400
+20210624,1145,1855,1855,1850,1855,152129
+20210624,1146,1855,1855,1850,1855,71968
+20210624,1147,1855,1860,1850,1855,3320250
+20210624,1148,1850,1860,1850,1855,977874
+20210624,1149,1855,1855,1850,1855,79814
+20210624,1150,1855,1855,1850,1855,153926
+20210624,1151,1855,1860,1850,1855,121720
+20210624,1152,1860,1860,1855,1860,3073
+20210624,1153,1860,1860,1855,1860,3363
+20210624,1154,1855,1860,1855,1860,7938
+20210624,1155,1855,1860,1855,1860,11109
+20210624,1156,1860,1860,1855,1855,36157
+20210624,1157,1860,1860,1855,1860,40772
+20210624,1158,1860,1860,1855,1855,20097
+20210624,1159,1855,1860,1855,1860,106951
+20210624,1200,1860,1860,1855,1860,22915
+20210624,1201,1855,1860,1855,1860,7753
+20210624,1202,1855,1860,1855,1860,5227
+20210624,1203,1855,1860,1855,1855,49632
+20210624,1204,1855,1860,1855,1855,106434
+20210624,1205,1860,1860,1855,1860,17295
+20210624,1206,1860,1860,1855,1855,8847
+20210624,1207,1860,1860,1855,1860,8570
+20210624,1208,1860,1860,1855,1855,19636
+20210624,1209,1860,1860,1855,1860,16544
+20210624,1210,1860,1860,1855,1860,5869
+20210624,1211,1855,1860,1855,1860,65993
+20210624,1212,1860,1860,1855,1860,17227
+20210624,1213,1860,1860,1855,1860,25414
+20210624,1214,1860,1860,1855,1860,176768
+20210624,1215,1860,1860,1855,1860,15029
+20210624,1216,1860,1860,1855,1860,6627
+20210624,1217,1855,1860,1855,1855,13645
+20210624,1218,1860,1860,1855,1855,22300
+20210624,1219,1860,1860,1855,1855,20248
+20210624,1220,1860,1860,1855,1860,6560
+20210624,1221,1860,1860,1855,1860,21385
+20210624,1222,1860,1860,1855,1860,25151
+20210624,1223,1860,1860,1855,1860,2858
+20210624,1224,1860,1860,1855,1860,19015
+20210624,1225,1855,1860,1855,1855,14589
+20210624,1226,1860,1860,1855,1855,15365
+20210624,1227,1860,1860,1855,1860,19641
+20210624,1228,1860,1860,1855,1860,7294
+20210624,1229,1860,1860,1855,1860,4216
+20210624,1230,1860,1860,1855,1860,646629
+20210624,1231,1860,1865,1855,1855,2847745
+20210624,1232,1855,1860,1855,1860,15367
+20210624,1233,1860,1860,1855,1860,14300
+20210624,1234,1860,1860,1855,1860,24686
+20210624,1235,1860,1860,1855,1860,19647
+20210624,1236,1860,1860,1855,1860,28837
+20210624,1237,1860,1860,1855,1860,26666
+20210624,1238,1860,1860,1855,1860,13936
+20210624,1239,1860,1860,1855,1860,5047
+20210624,1240,1855,1860,1855,1855,24428
+20210624,1241,1860,1860,1855,1860,41901
+20210624,1242,1860,1860,1855,1855,10080
+20210624,1243,1855,1860,1855,1860,28138
+20210624,1244,1860,1860,1855,1860,61873
+20210624,1245,1860,1860,1855,1860,22455
+20210624,1246,1855,1860,1855,1860,36230
+20210624,1247,1855,1860,1855,1855,7972
+20210624,1248,1860,1860,1855,1860,7576
+20210624,1249,1860,1860,1855,1860,12094
+20210624,1250,1860,1860,1855,1860,21098
+20210624,1251,1855,1860,1855,1855,14017
+20210624,1252,1860,1860,1855,1860,16837
+20210624,1253,1860,1860,1855,1860,36583
+20210624,1254,1855,1860,1855,1860,11319
+20210624,1255,1860,1860,1855,1860,6284
+20210624,1256,1855,1860,1855,1860,32713
+20210624,1257,1860,1860,1855,1855,15451
+20210624,1258,1855,1860,1855,1860,2233
+20210624,1259,1860,1860,1855,1860,26325
+20210624,1300,1860,1860,1855,1855,57485
+20210624,1301,1855,1860,1855,1860,36711
+20210624,1302,1860,1865,1855,1865,1974320
+20210624,1303,1865,1865,1860,1865,146583
+20210624,1304,1865,1865,1860,1860,139
+20210624,1305,1865,1865,1860,1865,19861
+20210624,1306,1865,1865,1860,1865,22936
+20210624,1307,1865,1865,1860,1860,92102
+20210624,1308,1860,1865,1860,1860,38145
+20210624,1309,1865,1865,1860,1860,519427
+20210624,1310,1855,1865,1855,1855,201472
+20210624,1311,1855,1860,1855,1860,140322
+20210624,1312,1860,1865,1855,1860,108188
+20210624,1313,1860,1860,1860,1860,306635
+20210624,1314,1860,1865,1860,1860,141857
+20210624,1315,1860,1860,1855,1855,83895
+20210624,1316,1860,1860,1855,1860,17202
+20210624,1317,1860,1860,1855,1860,39722
+20210624,1318,1855,1860,1855,1860,6594
+20210624,1319,1855,1860,1855,1860,11116
+20210624,1320,1860,1865,1855,1860,359566
+20210624,1321,1860,1865,1855,1865,54271
+20210624,1322,1865,1865,1860,1865,11436
+20210624,1323,1865,1865,1860,1860,313133
+20210624,1324,1860,1865,1860,1860,74163
+20210624,1325,1860,1865,1855,1865,88186
+20210624,1326,1865,1865,1855,1860,167497
+20210624,1327,1860,1865,1855,1860,49618
+20210624,1328,1860,1860,1855,1860,29141
+20210624,1329,1860,1860,1855,1860,1582
+20210624,1330,1860,1860,1855,1860,28323
+20210624,1331,1860,1860,1855,1860,127578
+20210624,1332,1860,1860,1855,1860,14366
+20210624,1333,1860,1860,1855,1855,22045
+20210624,1334,1860,1860,1855,1860,53038
+20210624,1335,1860,1865,1860,1860,833122
+20210624,1336,1865,1865,1855,1860,1102006
+20210624,1337,1860,1865,1855,1860,171993
+20210624,1338,1860,1865,1860,1860,829633
+20210624,1339,1860,1865,1855,1865,372156
+20210624,1340,1860,1860,1855,1855,109795
+20210624,1341,1860,1860,1855,1860,8736
+20210624,1342,1855,1860,1855,1860,10480
+20210624,1343,1860,1860,1855,1860,5891
+20210624,1344,1855,1860,1855,1860,31580
+20210624,1345,1860,1860,1855,1860,9372
+20210624,1346,1855,1860,1855,1860,5850
+20210624,1347,1855,1860,1855,1855,21429
+20210624,1348,1855,1860,1855,1860,17268
+20210624,1349,1860,1860,1855,1860,56325
+20210624,1350,1860,1860,1855,1860,21175
+20210624,1351,1860,1860,1855,1860,26676
+20210624,1352,1860,1860,1855,1860,13535
+20210624,1353,1860,1860,1855,1860,14372
+20210624,1354,1860,1860,1855,1855,49035
+20210624,1355,1855,1860,1855,1860,22612
+20210624,1356,1860,1860,1855,1860,23496
+20210624,1357,1860,1860,1855,1855,3066
+20210624,1358,1855,1860,1855,1860,243364
+20210624,1359,1860,1860,1855,1860,21463
+20210624,1400,1860,1860,1855,1860,25056
+20210624,1401,1860,1860,1855,1855,25844
+20210624,1402,1860,1865,1860,1860,501783
+20210624,1403,1865,1865,1860,1860,2954
+20210624,1404,1865,1865,1860,1865,28107
+20210624,1405,1865,1865,1860,1865,10166
+20210624,1406,1865,1865,1860,1860,3056
+20210624,1407,1860,1865,1860,1865,255491
+20210624,1408,1865,1865,1860,1865,41658
+20210624,1409,1865,1865,1865,1865,822
+20210624,1410,1860,1865,1860,1865,4213
+20210624,1411,1865,1865,1860,1860,208
+20210624,1412,1860,1865,1860,1865,37955
+20210624,1413,1865,1865,1860,1865,14509
+20210624,1414,1865,1865,1860,1860,93433
+20210624,1415,1860,1865,1860,1860,8795
+20210624,1416,1860,1865,1860,1865,9031
+20210624,1417,1865,1870,1860,1865,3817238
+20210624,1418,1870,1870,1865,1870,6670
+20210624,1419,1870,1870,1865,1870,430706
+20210624,1420,1865,1870,1860,1865,700658
+20210624,1421,1865,1870,1860,1865,120834
+20210624,1422,1865,1870,1860,1860,1104180
+20210624,1423,1865,1865,1860,1865,22200
+20210624,1424,1865,1870,1860,1865,779194
+20210624,1425,1865,1865,1860,1865,753062
+20210624,1426,1865,1870,1865,1865,376295
+20210624,1427,1865,1865,1860,1865,291876
+20210624,1428,1865,1865,1860,1865,38855
+20210624,1429,1865,1870,1860,1865,149394
+20210624,1430,1870,1870,1860,1865,568529
+20210624,1431,1870,1870,1860,1865,163703
+20210624,1432,1860,1865,1860,1865,8529
+20210624,1433,1865,1865,1860,1865,53075
+20210624,1434,1865,1865,1860,1860,16222
+20210624,1435,1860,1865,1860,1865,33040
+20210624,1436,1865,1865,1860,1865,77814
+20210624,1437,1865,1865,1860,1860,5689
+20210624,1438,1860,1865,1860,1865,3891
+20210624,1439,1865,1865,1860,1865,41326
+20210624,1440,1865,1870,1860,1870,864051
+20210624,1441,1870,1870,1865,1865,112549
+20210624,1442,1870,1870,1865,1865,17304
+20210624,1443,1870,1870,1865,1865,9185
+20210624,1444,1870,1870,1865,1870,60298
+20210624,1445,1870,1870,1865,1870,48555
+20210624,1446,1870,1870,1865,1870,88200
+20210624,1447,1870,1870,1865,1870,104955
+20210624,1448,1870,1870,1865,1870,379075
+20210624,1449,1865,1870,1865,1865,36404
+20210624,1450,1870,1870,1865,1865,80331
+20210624,1451,1870,1870,1865,1865,469969
+20210624,1452,1865,1870,1865,1870,41206
+20210624,1453,1870,1870,1865,1870,32785
+20210624,1454,1870,1870,1865,1865,1412
+20210624,1455,1865,1870,1865,1870,42024
+20210624,1456,1865,1870,1860,1865,1366518
+20210624,1457,1860,1870,1860,1865,844562
+20210624,1458,1865,1870,1860,1865,230128
+20210624,1459,1865,1870,1865,1870,57712
+20210624,1500,1865,1870,1860,1865,161695
+20210624,1501,1865,1865,1860,1860,207359
+20210624,1502,1860,1865,1860,1865,33569
+20210624,1503,1865,1870,1865,1865,703186
+20210624,1504,1870,1870,1860,1865,98864
+20210624,1505,1870,1870,1865,1870,9347
+20210624,1506,1870,1870,1865,1865,54127
+20210624,1507,1865,1870,1865,1870,23659
+20210624,1508,1870,1870,1865,1870,17085
+20210624,1509,1865,1870,1865,1865,8725
+20210624,1510,1865,1870,1865,1870,20307
+20210624,1511,1870,1870,1865,1865,15942
+20210624,1512,1870,1870,1865,1870,7236
+20210624,1513,1870,1870,1865,1865,30763
+20210624,1514,1865,1870,1865,1870,41243
+20210624,1515,1865,1870,1865,1870,802776
+20210624,1516,1865,1870,1865,1870,229607
+20210624,1517,1865,1870,1865,1870,240852
+20210624,1518,1865,1870,1860,1860,1642035
+20210624,1519,1865,1865,1860,1865,189670
+20210624,1520,1865,1865,1860,1865,122541
+20210624,1530,1860,1860,1860,1860,2421548