init

resources/hts/252670_20210811.csv

@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20210811,0901,1940,1945,1935,1935,4054653
+20210811,0902,1940,1945,1935,1945,3254525
+20210811,0903,1940,1950,1940,1945,3535009
+20210811,0904,1945,1945,1940,1940,315486
+20210811,0905,1945,1945,1940,1940,172328
+20210811,0906,1940,1945,1940,1945,222722
+20210811,0907,1940,1945,1935,1940,2528045
+20210811,0908,1940,1945,1935,1940,418109
+20210811,0909,1940,1945,1940,1940,208430
+20210811,0910,1940,1945,1935,1935,1218142
+20210811,0911,1940,1945,1935,1935,1367855
+20210811,0912,1940,1945,1935,1935,1468792
+20210811,0913,1940,1945,1935,1940,955626
+20210811,0914,1940,1945,1940,1940,157084
+20210811,0915,1940,1945,1935,1940,793411
+20210811,0916,1940,1945,1935,1940,970887
+20210811,0917,1940,1945,1935,1940,362646
+20210811,0918,1940,1945,1940,1945,63537
+20210811,0919,1945,1945,1940,1940,29872
+20210811,0920,1940,1945,1935,1935,1508507
+20210811,0921,1935,1940,1930,1940,2555690
+20210811,0922,1935,1935,1930,1930,188634
+20210811,0923,1930,1935,1930,1930,200729
+20210811,0924,1930,1935,1930,1930,125575
+20210811,0925,1930,1935,1930,1930,56954
+20210811,0926,1930,1935,1925,1925,2420037
+20210811,0927,1925,1930,1925,1930,765367
+20210811,0928,1930,1930,1925,1930,177535
+20210811,0929,1925,1930,1925,1930,2404110
+20210811,0930,1935,1935,1930,1930,730785
+20210811,0931,1935,1935,1930,1935,656337
+20210811,0932,1935,1935,1930,1935,14439
+20210811,0933,1935,1940,1930,1935,2083491
+20210811,0934,1930,1940,1930,1935,939850
+20210811,0935,1935,1940,1935,1940,148777
+20210811,0936,1940,1940,1935,1940,67346
+20210811,0937,1940,1940,1935,1940,12310
+20210811,0938,1940,1940,1935,1935,22901
+20210811,0939,1940,1945,1935,1945,3452807
+20210811,0940,1945,1945,1940,1945,1727501
+20210811,0941,1940,1945,1940,1940,22115
+20210811,0942,1940,1945,1940,1940,30366
+20210811,0943,1945,1950,1940,1950,3777256
+20210811,0944,1950,1950,1945,1950,119597
+20210811,0945,1950,1950,1945,1950,410886
+20210811,0946,1945,1950,1945,1950,2110262
+20210811,0947,1950,1950,1940,1945,7658719
+20210811,0948,1945,1950,1945,1945,63467
+20210811,0949,1950,1950,1940,1945,315934
+20210811,0950,1945,1950,1945,1950,39329
+20210811,0951,1945,1950,1940,1940,384831
+20210811,0952,1940,1950,1940,1950,638994
+20210811,0953,1950,1950,1935,1940,1815454
+20210811,0954,1940,1945,1940,1945,395290
+20210811,0955,1945,1950,1940,1945,594676
+20210811,0956,1950,1950,1940,1950,268222
+20210811,0957,1950,1950,1945,1945,22096
+20210811,0958,1945,1955,1945,1950,6595075
+20210811,0959,1950,1950,1945,1945,69281
+20210811,1000,1945,1950,1945,1945,37140
+20210811,1001,1945,1955,1945,1950,1847951
+20210811,1002,1950,1955,1945,1950,260255
+20210811,1003,1950,1955,1950,1955,50032
+20210811,1004,1955,1955,1950,1950,68134
+20210811,1005,1950,1955,1945,1955,390521
+20210811,1006,1950,1955,1950,1955,119243
+20210811,1007,1955,1955,1950,1950,48034
+20210811,1008,1955,1955,1950,1950,36272
+20210811,1009,1955,1955,1950,1950,31793
+20210811,1010,1955,1955,1950,1950,78249
+20210811,1011,1950,1955,1945,1950,3132037
+20210811,1012,1955,1955,1950,1955,200127
+20210811,1013,1955,1955,1950,1955,47006
+20210811,1014,1955,1955,1950,1950,131894
+20210811,1015,1950,1955,1950,1950,83398
+20210811,1016,1955,1955,1945,1950,242290
+20210811,1017,1955,1955,1945,1950,92906
+20210811,1018,1950,1955,1945,1945,178732
+20210811,1019,1945,1950,1945,1945,11440
+20210811,1020,1945,1950,1945,1945,43017
+20210811,1021,1950,1950,1945,1950,2216400
+20210811,1022,1950,1955,1945,1950,257549
+20210811,1023,1950,1955,1950,1955,107582
+20210811,1024,1950,1955,1950,1950,170784
+20210811,1025,1950,1955,1945,1945,673956
+20210811,1026,1945,1950,1945,1950,31565
+20210811,1027,1945,1950,1945,1945,37338
+20210811,1028,1945,1950,1940,1945,1360278
+20210811,1029,1940,1950,1940,1950,312821
+20210811,1030,1945,1950,1945,1945,21682
+20210811,1031,1945,1945,1940,1945,57736
+20210811,1032,1945,1950,1940,1945,315740
+20210811,1033,1945,1950,1945,1945,9933
+20210811,1034,1945,1950,1945,1945,29056
+20210811,1035,1945,1950,1945,1945,12182
+20210811,1036,1950,1950,1940,1940,332499
+20210811,1037,1945,1950,1940,1950,189151
+20210811,1038,1945,1950,1940,1945,81701
+20210811,1039,1940,1945,1940,1945,13406
+20210811,1040,1940,1945,1940,1940,104233
+20210811,1041,1940,1945,1940,1945,41385
+20210811,1042,1945,1945,1940,1945,43230
+20210811,1043,1945,1945,1940,1940,3797
+20210811,1044,1945,1945,1940,1940,49672
+20210811,1045,1940,1945,1940,1940,17765
+20210811,1046,1945,1945,1940,1945,11769
+20210811,1047,1940,1950,1940,1945,450771
+20210811,1048,1945,1950,1940,1950,21298
+20210811,1049,1945,1950,1945,1950,74524
+20210811,1050,1945,1950,1945,1950,1789
+20210811,1051,1950,1950,1945,1945,37
+20210811,1052,1945,1950,1945,1945,6980
+20210811,1053,1945,1950,1945,1945,260934
+20210811,1054,1945,1950,1940,1940,174235
+20210811,1055,1945,1945,1940,1945,6780
+20210811,1056,1945,1945,1940,1945,187433
+20210811,1057,1945,1950,1940,1945,142369
+20210811,1058,1945,1950,1940,1940,207955
+20210811,1059,1945,1950,1940,1945,104761
+20210811,1100,1945,1945,1940,1945,20735
+20210811,1101,1940,1950,1940,1945,1618983
+20210811,1102,1945,1950,1945,1945,980483
+20210811,1103,1940,1945,1940,1945,1040049
+20210811,1104,1945,1950,1940,1945,287361
+20210811,1105,1940,1945,1940,1945,5048
+20210811,1106,1945,1945,1940,1945,1617
+20210811,1107,1940,1945,1940,1940,457
+20210811,1108,1945,1945,1940,1940,18967
+20210811,1109,1940,1945,1940,1940,49480
+20210811,1110,1945,1945,1935,1935,1139211
+20210811,1111,1935,1945,1935,1940,1173612
+20210811,1112,1940,1945,1935,1935,166126
+20210811,1113,1935,1940,1935,1935,12730
+20210811,1114,1940,1940,1935,1940,16588
+20210811,1115,1935,1945,1935,1945,1116582
+20210811,1116,1940,1945,1935,1935,89961
+20210811,1117,1935,1945,1935,1940,342797
+20210811,1118,1945,1945,1935,1935,224189
+20210811,1119,1940,1945,1935,1945,401172
+20210811,1120,1940,1945,1935,1945,182452
+20210811,1121,1940,1945,1935,1940,203411
+20210811,1122,1940,1945,1935,1935,63046
+20210811,1123,1935,1940,1935,1940,21178
+20210811,1124,1940,1945,1935,1945,197876
+20210811,1125,1945,1945,1935,1940,27411
+20210811,1126,1945,1945,1935,1945,44482
+20210811,1127,1940,1945,1940,1945,1733
+20210811,1128,1945,1945,1940,1940,5985
+20210811,1129,1945,1945,1935,1940,59130
+20210811,1130,1940,1945,1935,1945,199678
+20210811,1131,1945,1945,1935,1940,34346
+20210811,1132,1940,1945,1935,1945,132027
+20210811,1133,1945,1945,1940,1945,4342
+20210811,1134,1945,1945,1940,1945,888
+20210811,1135,1945,1950,1940,1945,2613007
+20210811,1136,1945,1950,1940,1945,828720
+20210811,1137,1945,1945,1940,1945,12257
+20210811,1138,1945,1950,1940,1945,115075
+20210811,1139,1945,1950,1940,1950,13614
+20210811,1140,1950,1950,1945,1945,25182
+20210811,1141,1950,1950,1940,1940,1240059
+20210811,1142,1945,1945,1940,1940,2317
+20210811,1143,1945,1945,1940,1940,68873
+20210811,1144,1945,1945,1940,1945,1434
+20210811,1145,1940,1945,1940,1945,8404
+20210811,1146,1940,1945,1940,1945,1362
+20210811,1147,1940,1945,1940,1945,57073
+20210811,1148,1945,1945,1940,1945,27193
+20210811,1149,1945,1945,1940,1945,8358
+20210811,1150,1940,1945,1940,1940,275
+20210811,1151,1940,1950,1940,1945,398030
+20210811,1152,1945,1950,1945,1945,1817
+20210811,1153,1945,1950,1940,1940,262287
+20210811,1154,1945,1945,1940,1945,3771
+20210811,1155,1945,1950,1940,1945,849135
+20210811,1156,1945,1950,1945,1945,219319
+20210811,1157,1950,1950,1945,1950,36075
+20210811,1158,1950,1950,1945,1945,28447
+20210811,1159,1945,1950,1945,1945,242980
+20210811,1200,1945,1950,1945,1945,48113
+20210811,1201,1945,1950,1945,1950,129625
+20210811,1202,1945,1950,1945,1945,29123
+20210811,1203,1945,1950,1945,1945,74187
+20210811,1204,1945,1950,1945,1950,4058
+20210811,1205,1945,1950,1945,1945,93550
+20210811,1206,1950,1950,1945,1950,1268
+20210811,1207,1950,1950,1945,1950,3538
+20210811,1208,1950,1950,1945,1945,656
+20210811,1209,1945,1950,1945,1945,1680
+20210811,1210,1950,1950,1945,1950,81266
+20210811,1211,1950,1950,1945,1945,71301
+20210811,1212,1950,1950,1945,1950,4013
+20210811,1213,1945,1950,1945,1945,1619
+20210811,1214,1950,1950,1945,1945,5434
+20210811,1215,1945,1950,1945,1950,27612
+20210811,1216,1950,1950,1945,1950,35
+20210811,1217,1950,1950,1945,1945,35774
+20210811,1218,1950,1950,1945,1945,22
+20210811,1219,1950,1950,1945,1950,13017
+20210811,1220,1945,1950,1945,1950,35158
+20210811,1221,1945,1950,1945,1945,7571
+20210811,1222,1945,1950,1945,1945,32200
+20210811,1223,1945,1950,1945,1950,6270
+20210811,1224,1950,1950,1945,1945,95303
+20210811,1225,1945,1950,1945,1950,13795
+20210811,1226,1950,1950,1945,1945,30555
+20210811,1227,1945,1950,1945,1950,2613
+20210811,1228,1945,1955,1945,1950,7590996
+20210811,1229,1945,1955,1945,1950,252848
+20210811,1230,1950,1955,1950,1955,106010
+20210811,1231,1955,1955,1950,1950,80299
+20210811,1232,1950,1955,1950,1950,34365
+20210811,1233,1955,1955,1945,1945,725910
+20210811,1234,1950,1955,1945,1950,723941
+20210811,1235,1950,1955,1950,1950,120470
+20210811,1236,1950,1955,1950,1950,88133
+20210811,1237,1950,1950,1945,1950,295020
+20210811,1238,1945,1955,1945,1955,131113
+20210811,1239,1950,1955,1945,1945,53070
+20210811,1240,1950,1955,1945,1950,86766
+20210811,1241,1950,1955,1945,1945,219187
+20210811,1242,1950,1950,1945,1945,202469
+20210811,1243,1950,1955,1950,1950,69104
+20210811,1244,1950,1955,1950,1950,73915
+20210811,1245,1955,1955,1950,1955,4242
+20210811,1246,1955,1955,1950,1950,11220
+20210811,1247,1950,1955,1950,1950,342464
+20210811,1248,1955,1955,1950,1950,286442
+20210811,1249,1955,1955,1950,1950,231821
+20210811,1250,1950,1950,1945,1945,48980
+20210811,1251,1945,1950,1945,1945,1377
+20210811,1252,1945,1950,1945,1945,11367
+20210811,1253,1950,1955,1945,1950,252633
+20210811,1254,1950,1955,1950,1955,128235
+20210811,1255,1950,1955,1945,1945,643119
+20210811,1256,1945,1950,1945,1945,1060
+20210811,1257,1950,1955,1950,1955,1410748
+20210811,1258,1950,1955,1950,1950,13621
+20210811,1259,1950,1955,1950,1955,27044
+20210811,1300,1950,1955,1950,1955,2108
+20210811,1301,1950,1955,1950,1950,1589
+20210811,1302,1955,1955,1950,1955,102952
+20210811,1303,1950,1955,1950,1955,3419
+20210811,1304,1955,1955,1950,1950,2416
+20210811,1305,1955,1955,1950,1955,26300
+20210811,1306,1950,1955,1950,1955,13714
+20210811,1307,1950,1955,1950,1955,1191
+20210811,1308,1950,1955,1950,1955,30702
+20210811,1309,1955,1960,1950,1955,7693614
+20210811,1310,1955,1960,1955,1955,1541931
+20210811,1311,1960,1960,1955,1960,72344
+20210811,1312,1960,1960,1955,1960,14143
+20210811,1313,1960,1960,1955,1960,74304
+20210811,1314,1955,1960,1955,1955,97497
+20210811,1315,1955,1960,1955,1955,10976
+20210811,1316,1955,1960,1955,1960,28340
+20210811,1317,1955,1960,1955,1955,140891
+20210811,1318,1955,1960,1955,1955,92710
+20210811,1319,1960,1960,1955,1960,742638
+20210811,1320,1955,1960,1955,1960,135814
+20210811,1321,1955,1960,1955,1955,158110
+20210811,1322,1955,1960,1955,1960,27361
+20210811,1323,1955,1960,1955,1955,25801
+20210811,1324,1955,1960,1955,1955,14631
+20210811,1325,1955,1960,1955,1955,53880
+20210811,1326,1960,1960,1955,1960,811727
+20210811,1327,1960,1960,1955,1955,3455291
+20210811,1328,1960,1960,1955,1955,18150
+20210811,1329,1955,1960,1955,1960,37413
+20210811,1330,1960,1965,1955,1960,2791114
+20210811,1331,1960,1960,1955,1955,19828
+20210811,1332,1960,1960,1955,1955,26235
+20210811,1333,1955,1960,1955,1960,43783
+20210811,1334,1960,1960,1955,1960,2725
+20210811,1335,1960,1965,1955,1960,1271916
+20210811,1336,1965,1965,1955,1960,358157
+20210811,1337,1960,1965,1955,1960,458981
+20210811,1338,1955,1960,1955,1960,16811
+20210811,1339,1960,1960,1955,1955,20391
+20210811,1340,1960,1960,1955,1960,73826
+20210811,1341,1960,1960,1955,1960,16997
+20210811,1342,1960,1965,1960,1960,430461
+20210811,1343,1965,1965,1960,1960,134904
+20210811,1344,1960,1965,1955,1960,415671
+20210811,1345,1955,1960,1955,1960,31306
+20210811,1346,1955,1965,1955,1960,537645
+20210811,1347,1960,1965,1955,1960,565344
+20210811,1348,1955,1960,1955,1960,6746
+20210811,1349,1955,1960,1955,1960,26586
+20210811,1350,1955,1960,1955,1960,5929
+20210811,1351,1960,1960,1955,1955,414
+20210811,1352,1955,1960,1955,1955,13040
+20210811,1353,1960,1960,1955,1955,7074
+20210811,1354,1955,1960,1955,1960,38473
+20210811,1355,1955,1960,1955,1960,3013
+20210811,1356,1955,1960,1955,1955,21426
+20210811,1357,1960,1965,1955,1960,2047312
+20210811,1358,1960,1965,1955,1960,268285
+20210811,1359,1960,1965,1955,1955,844216
+20210811,1400,1955,1960,1955,1955,790
+20210811,1401,1960,1960,1955,1955,18241
+20210811,1402,1955,1960,1955,1960,491
+20210811,1403,1955,1960,1955,1960,16439
+20210811,1404,1960,1960,1955,1960,2869
+20210811,1405,1960,1960,1955,1955,19644
+20210811,1406,1960,1960,1955,1955,2920
+20210811,1407,1955,1960,1950,1955,2224855
+20210811,1408,1955,1960,1955,1955,85830
+20210811,1409,1955,1960,1955,1960,239891
+20210811,1410,1955,1960,1955,1955,23109
+20210811,1411,1955,1960,1955,1960,28762
+20210811,1412,1960,1960,1955,1960,3568
+20210811,1413,1955,1960,1955,1960,47764
+20210811,1414,1960,1960,1955,1955,9336
+20210811,1415,1960,1960,1955,1955,57906
+20210811,1416,1955,1960,1955,1955,10183
+20210811,1417,1960,1960,1955,1955,1961
+20210811,1418,1960,1960,1955,1960,13168
+20210811,1419,1955,1960,1955,1955,4989
+20210811,1420,1955,1960,1955,1960,9053
+20210811,1421,1960,1960,1955,1955,4336
+20210811,1422,1955,1960,1955,1955,5386
+20210811,1423,1955,1960,1955,1960,15235
+20210811,1424,1955,1960,1955,1955,7800
+20210811,1425,1955,1960,1955,1960,2356
+20210811,1426,1955,1960,1955,1955,109248
+20210811,1427,1960,1960,1955,1955,5809
+20210811,1428,1960,1960,1955,1955,24395
+20210811,1429,1960,1960,1955,1955,19787
+20210811,1430,1955,1960,1955,1955,40217
+20210811,1431,1955,1960,1955,1955,54461
+20210811,1432,1955,1960,1955,1960,22312
+20210811,1433,1960,1960,1955,1955,22522
+20210811,1434,1955,1960,1955,1955,28407
+20210811,1435,1960,1960,1955,1960,12606
+20210811,1436,1960,1960,1955,1955,19114
+20210811,1437,1960,1960,1955,1955,100700
+20210811,1438,1960,1960,1955,1955,216281
+20210811,1439,1960,1960,1955,1955,409773
+20210811,1440,1955,1960,1955,1955,78494
+20210811,1441,1955,1965,1955,1960,4191440
+20210811,1442,1960,1965,1960,1965,227925
+20210811,1443,1965,1965,1960,1960,15547
+20210811,1444,1960,1965,1960,1960,82713
+20210811,1445,1960,1965,1960,1965,10999
+20210811,1446,1965,1965,1960,1960,18379
+20210811,1447,1960,1965,1960,1960,50532
+20210811,1448,1960,1965,1960,1960,65717
+20210811,1449,1960,1965,1960,1965,15531
+20210811,1450,1960,1965,1960,1960,14763
+20210811,1451,1965,1965,1960,1965,34791
+20210811,1452,1960,1965,1960,1960,37469
+20210811,1453,1960,1965,1960,1960,104221
+20210811,1454,1960,1965,1955,1955,1682121
+20210811,1455,1960,1965,1955,1960,1825730
+20210811,1456,1960,1965,1955,1960,108161
+20210811,1457,1960,1965,1960,1960,360901
+20210811,1458,1960,1960,1955,1955,4798
+20210811,1459,1955,1960,1955,1955,19672
+20210811,1500,1960,1960,1955,1960,79955
+20210811,1501,1955,1965,1955,1960,1194134
+20210811,1502,1955,1960,1955,1955,52962
+20210811,1503,1960,1960,1955,1960,1702
+20210811,1504,1955,1960,1955,1955,45316
+20210811,1505,1960,1960,1955,1960,59171
+20210811,1506,1960,1960,1955,1955,51900
+20210811,1507,1955,1965,1955,1960,1971057
+20210811,1508,1960,1965,1955,1960,75718
+20210811,1509,1960,1965,1960,1965,58799
+20210811,1510,1965,1965,1960,1965,24229
+20210811,1511,1965,1965,1960,1960,12045
+20210811,1512,1960,1965,1960,1965,251547
+20210811,1513,1965,1965,1960,1960,162983
+20210811,1514,1960,1965,1960,1965,80589
+20210811,1515,1960,1965,1960,1960,339708
+20210811,1516,1960,1965,1960,1965,50923
+20210811,1517,1960,1965,1960,1960,43191
+20210811,1518,1960,1965,1960,1960,69174
+20210811,1519,1960,1965,1960,1965,240428
+20210811,1520,1960,1965,1960,1960,495162
+20210811,1530,1960,1960,1960,1960,3257942