init

resources/hts/252670_20201126.csv

@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20201126,0901,3285,3285,3275,3275,3122378
+20201126,0902,3280,3280,3265,3275,1878681
+20201126,0903,3275,3275,3265,3265,2344001
+20201126,0904,3265,3275,3265,3275,875285
+20201126,0905,3275,3280,3270,3280,1868024
+20201126,0906,3280,3290,3275,3290,2776228
+20201126,0907,3290,3290,3280,3290,1882599
+20201126,0908,3290,3300,3285,3300,1778867
+20201126,0909,3300,3305,3290,3300,3814762
+20201126,0910,3300,3300,3295,3295,1251689
+20201126,0911,3295,3300,3290,3295,2430649
+20201126,0912,3295,3300,3290,3290,1283482
+20201126,0913,3290,3300,3290,3295,1505554
+20201126,0914,3295,3300,3290,3290,543575
+20201126,0915,3295,3300,3290,3295,1346375
+20201126,0916,3290,3295,3285,3285,2049436
+20201126,0917,3285,3300,3285,3300,1507473
+20201126,0918,3300,3300,3295,3300,331634
+20201126,0919,3295,3300,3290,3295,1389769
+20201126,0920,3295,3300,3290,3290,2286272
+20201126,0921,3290,3290,3285,3285,546567
+20201126,0922,3285,3290,3280,3280,858164
+20201126,0923,3285,3285,3280,3280,396086
+20201126,0924,3285,3285,3280,3285,295159
+20201126,0925,3285,3285,3275,3280,1566919
+20201126,0926,3280,3280,3275,3275,576258
+20201126,0927,3275,3280,3270,3275,1322409
+20201126,0928,3275,3280,3270,3275,1052435
+20201126,0929,3270,3280,3270,3270,361263
+20201126,0930,3270,3275,3270,3270,202637
+20201126,0931,3270,3280,3270,3280,1249988
+20201126,0932,3280,3280,3265,3265,2001180
+20201126,0933,3265,3275,3265,3275,1178315
+20201126,0934,3270,3275,3265,3270,244525
+20201126,0935,3265,3275,3265,3270,701990
+20201126,0936,3275,3275,3265,3265,253952
+20201126,0937,3270,3275,3265,3265,534214
+20201126,0938,3265,3280,3265,3280,583564
+20201126,0939,3275,3280,3265,3270,1940345
+20201126,0940,3270,3275,3265,3270,609592
+20201126,0941,3275,3275,3270,3270,338567
+20201126,0942,3275,3275,3265,3265,360606
+20201126,0943,3270,3275,3265,3270,317456
+20201126,0944,3270,3275,3265,3265,210074
+20201126,0945,3265,3275,3265,3270,624781
+20201126,0946,3270,3270,3265,3270,528538
+20201126,0947,3270,3270,3260,3265,1039688
+20201126,0948,3265,3275,3265,3270,529332
+20201126,0949,3275,3280,3270,3275,938507
+20201126,0950,3275,3280,3270,3275,288377
+20201126,0951,3275,3280,3270,3280,231515
+20201126,0952,3280,3285,3280,3285,1652696
+20201126,0953,3285,3290,3280,3285,904561
+20201126,0954,3285,3290,3285,3290,253375
+20201126,0955,3290,3290,3280,3285,763681
+20201126,0956,3285,3285,3280,3285,713493
+20201126,0957,3280,3285,3280,3285,199968
+20201126,0958,3285,3290,3280,3280,1304977
+20201126,0959,3280,3285,3275,3285,444987
+20201126,1000,3285,3285,3275,3280,274880
+20201126,1001,3280,3280,3265,3270,1198014
+20201126,1002,3275,3275,3265,3270,571572
+20201126,1003,3275,3275,3265,3265,1322575
+20201126,1004,3265,3270,3260,3265,527376
+20201126,1005,3265,3265,3260,3260,122451
+20201126,1006,3260,3270,3260,3270,804980
+20201126,1007,3265,3270,3260,3270,451938
+20201126,1008,3270,3270,3265,3270,576754
+20201126,1009,3270,3275,3265,3270,307788
+20201126,1010,3270,3275,3265,3270,246014
+20201126,1011,3270,3270,3265,3270,1083200
+20201126,1012,3270,3270,3265,3270,218868
+20201126,1013,3270,3270,3260,3265,434855
+20201126,1014,3265,3270,3260,3270,308299
+20201126,1015,3270,3270,3265,3270,15363
+20201126,1016,3270,3275,3265,3270,1204329
+20201126,1017,3270,3275,3265,3275,219879
+20201126,1018,3275,3280,3270,3275,897895
+20201126,1019,3275,3275,3270,3275,131962
+20201126,1020,3275,3275,3265,3270,748804
+20201126,1021,3270,3275,3265,3270,359787
+20201126,1022,3270,3275,3270,3275,303602
+20201126,1023,3270,3275,3270,3275,19310
+20201126,1024,3275,3280,3270,3280,508633
+20201126,1025,3280,3280,3275,3275,1062790
+20201126,1026,3280,3280,3270,3275,53418
+20201126,1027,3275,3275,3270,3270,471992
+20201126,1028,3270,3270,3265,3270,71521
+20201126,1029,3270,3270,3265,3270,64058
+20201126,1030,3270,3270,3260,3265,2793225
+20201126,1031,3265,3265,3260,3265,722708
+20201126,1032,3265,3270,3260,3265,723272
+20201126,1033,3265,3270,3260,3265,369821
+20201126,1034,3260,3265,3260,3265,65290
+20201126,1035,3265,3265,3260,3260,189187
+20201126,1036,3260,3265,3260,3260,1121238
+20201126,1037,3260,3265,3255,3255,728569
+20201126,1038,3260,3260,3255,3255,120183
+20201126,1039,3260,3260,3250,3250,1458456
+20201126,1040,3255,3255,3250,3255,1477477
+20201126,1041,3255,3255,3250,3250,145654
+20201126,1042,3250,3255,3245,3245,2968608
+20201126,1043,3245,3250,3245,3250,2245326
+20201126,1044,3250,3250,3245,3245,148356
+20201126,1045,3245,3250,3245,3250,64453
+20201126,1046,3250,3250,3245,3245,204394
+20201126,1047,3250,3255,3245,3245,1017327
+20201126,1048,3245,3255,3245,3255,508005
+20201126,1049,3250,3255,3245,3255,75796
+20201126,1050,3255,3255,3250,3250,58660
+20201126,1051,3255,3255,3250,3255,5246
+20201126,1052,3255,3255,3250,3250,45170
+20201126,1053,3250,3255,3250,3255,51825
+20201126,1054,3250,3255,3250,3255,43455
+20201126,1055,3255,3260,3250,3260,759666
+20201126,1056,3260,3260,3250,3260,405753
+20201126,1057,3260,3260,3255,3255,1199850
+20201126,1058,3260,3260,3250,3255,1035987
+20201126,1059,3255,3260,3250,3260,249489
+20201126,1100,3260,3260,3255,3255,776925
+20201126,1101,3255,3255,3250,3255,120746
+20201126,1102,3255,3255,3250,3255,977761
+20201126,1103,3250,3255,3245,3250,476931
+20201126,1104,3250,3255,3245,3245,198168
+20201126,1105,3250,3255,3245,3250,94935
+20201126,1106,3250,3255,3250,3255,53243
+20201126,1107,3250,3255,3245,3245,408594
+20201126,1108,3245,3250,3245,3250,48547
+20201126,1109,3250,3250,3240,3245,1355288
+20201126,1110,3245,3245,3240,3245,235293
+20201126,1111,3240,3250,3240,3250,685292
+20201126,1112,3250,3255,3245,3250,617619
+20201126,1113,3250,3255,3250,3255,194510
+20201126,1114,3255,3255,3245,3255,114866
+20201126,1115,3250,3255,3250,3255,8071
+20201126,1116,3255,3255,3250,3250,29230
+20201126,1117,3255,3255,3245,3250,614896
+20201126,1118,3250,3255,3245,3250,594889
+20201126,1119,3250,3250,3245,3250,100604
+20201126,1120,3250,3250,3245,3250,17797
+20201126,1121,3250,3250,3245,3245,804925
+20201126,1122,3250,3255,3245,3255,682703
+20201126,1123,3255,3255,3250,3255,60805
+20201126,1124,3250,3250,3245,3245,152552
+20201126,1125,3250,3255,3250,3250,464754
+20201126,1126,3255,3255,3245,3255,230150
+20201126,1127,3250,3255,3250,3250,3165
+20201126,1128,3250,3255,3250,3250,281948
+20201126,1129,3255,3255,3245,3250,316892
+20201126,1130,3250,3255,3250,3250,319042
+20201126,1131,3255,3255,3250,3250,119294
+20201126,1132,3250,3255,3250,3255,91437
+20201126,1133,3255,3255,3250,3250,38905
+20201126,1134,3255,3255,3250,3255,1012192
+20201126,1135,3255,3255,3250,3255,47857
+20201126,1136,3255,3255,3250,3255,96902
+20201126,1137,3255,3255,3250,3250,97330
+20201126,1138,3250,3255,3250,3255,232992
+20201126,1139,3255,3260,3255,3255,186070
+20201126,1140,3255,3260,3255,3260,9189
+20201126,1141,3260,3265,3255,3260,1111662
+20201126,1142,3260,3265,3260,3265,117868
+20201126,1143,3260,3265,3260,3260,476097
+20201126,1144,3260,3265,3255,3265,356333
+20201126,1145,3260,3265,3255,3260,122003
+20201126,1146,3260,3260,3255,3260,18582
+20201126,1147,3260,3260,3250,3255,459285
+20201126,1148,3255,3260,3250,3255,84621
+20201126,1149,3260,3260,3250,3255,133891
+20201126,1150,3255,3260,3250,3255,73869
+20201126,1151,3255,3260,3255,3255,171843
+20201126,1152,3255,3260,3255,3255,4270
+20201126,1153,3255,3260,3255,3260,2392
+20201126,1154,3260,3260,3255,3260,635576
+20201126,1155,3260,3265,3260,3265,85047
+20201126,1156,3265,3265,3260,3260,72618
+20201126,1157,3265,3265,3255,3260,356370
+20201126,1158,3260,3265,3260,3265,28850
+20201126,1159,3265,3265,3260,3265,205449
+20201126,1200,3265,3270,3260,3265,852097
+20201126,1201,3265,3270,3260,3270,255470
+20201126,1202,3270,3270,3260,3260,187593
+20201126,1203,3260,3265,3260,3265,73796
+20201126,1204,3265,3265,3260,3260,469206
+20201126,1205,3260,3265,3260,3260,1923934
+20201126,1206,3260,3265,3260,3260,321105
+20201126,1207,3260,3265,3260,3265,33453
+20201126,1208,3265,3265,3260,3260,102926
+20201126,1209,3255,3260,3255,3260,8038
+20201126,1210,3255,3260,3255,3260,524696
+20201126,1211,3255,3265,3255,3260,89118
+20201126,1212,3260,3265,3260,3260,258126
+20201126,1213,3265,3265,3260,3260,146930
+20201126,1214,3260,3260,3255,3260,11354
+20201126,1215,3260,3265,3255,3260,82320
+20201126,1216,3260,3260,3260,3260,185956
+20201126,1217,3260,3265,3255,3265,86692
+20201126,1218,3265,3265,3260,3265,36622
+20201126,1219,3265,3265,3260,3265,5390
+20201126,1220,3260,3270,3260,3270,1233442
+20201126,1221,3265,3265,3265,3265,860370
+20201126,1222,3265,3265,3260,3265,18504
+20201126,1223,3265,3270,3265,3270,324751
+20201126,1224,3270,3275,3265,3270,832550
+20201126,1225,3270,3275,3270,3270,41891
+20201126,1226,3270,3275,3265,3270,1034659
+20201126,1227,3270,3275,3270,3275,22435
+20201126,1228,3275,3275,3270,3270,204188
+20201126,1229,3270,3275,3265,3275,429747
+20201126,1230,3270,3280,3270,3275,1306144
+20201126,1231,3275,3275,3270,3270,181743
+20201126,1232,3275,3275,3270,3275,231035
+20201126,1233,3275,3280,3270,3280,528487
+20201126,1234,3280,3280,3275,3280,232960
+20201126,1235,3280,3280,3275,3275,71446
+20201126,1236,3275,3280,3270,3275,553797
+20201126,1237,3275,3275,3270,3275,86244
+20201126,1238,3270,3275,3270,3270,35033
+20201126,1239,3270,3275,3270,3270,25946
+20201126,1240,3270,3275,3270,3270,29217
+20201126,1241,3270,3275,3270,3270,237800
+20201126,1242,3270,3270,3265,3270,1062981
+20201126,1243,3270,3270,3265,3270,481890
+20201126,1244,3270,3270,3265,3265,83803
+20201126,1245,3270,3270,3265,3270,71917
+20201126,1246,3270,3270,3265,3265,64463
+20201126,1247,3265,3270,3265,3270,164287
+20201126,1248,3270,3275,3265,3275,384655
+20201126,1249,3275,3275,3265,3270,171386
+20201126,1250,3270,3275,3265,3270,147113
+20201126,1251,3270,3275,3265,3270,158904
+20201126,1252,3270,3275,3265,3270,81580
+20201126,1253,3270,3275,3265,3270,96861
+20201126,1254,3275,3275,3270,3270,77151
+20201126,1255,3270,3280,3270,3275,1459365
+20201126,1256,3275,3280,3275,3275,89362
+20201126,1257,3280,3280,3275,3280,117532
+20201126,1258,3280,3280,3275,3280,749805
+20201126,1259,3285,3285,3280,3285,426742
+20201126,1300,3280,3285,3280,3285,87365
+20201126,1301,3285,3285,3280,3280,563157
+20201126,1302,3280,3280,3275,3275,868223
+20201126,1303,3275,3275,3270,3275,226805
+20201126,1304,3275,3275,3270,3275,70468
+20201126,1305,3275,3275,3270,3270,90010
+20201126,1306,3270,3275,3270,3270,67646
+20201126,1307,3270,3275,3270,3270,802486
+20201126,1308,3270,3280,3270,3275,353597
+20201126,1309,3275,3275,3265,3270,283130
+20201126,1310,3270,3275,3265,3275,318492
+20201126,1311,3275,3275,3270,3275,30004
+20201126,1312,3275,3275,3270,3270,97054
+20201126,1313,3275,3275,3265,3265,1088096
+20201126,1314,3265,3270,3265,3265,417664
+20201126,1315,3265,3270,3260,3265,325013
+20201126,1316,3265,3265,3260,3265,148681
+20201126,1317,3265,3265,3260,3260,29708
+20201126,1318,3265,3270,3260,3270,588666
+20201126,1319,3265,3270,3265,3270,181848
+20201126,1320,3270,3270,3265,3270,355355
+20201126,1321,3265,3270,3260,3260,84997
+20201126,1322,3260,3265,3255,3265,1575659
+20201126,1323,3260,3265,3260,3265,30131
+20201126,1324,3265,3265,3255,3265,405779
+20201126,1325,3260,3260,3255,3260,612361
+20201126,1326,3260,3265,3255,3260,316136
+20201126,1327,3260,3260,3255,3260,19692
+20201126,1328,3260,3260,3255,3255,83012
+20201126,1329,3255,3260,3250,3255,1732336
+20201126,1330,3260,3260,3250,3255,136363
+20201126,1331,3255,3260,3255,3260,584570
+20201126,1332,3260,3260,3255,3255,27730
+20201126,1333,3260,3260,3250,3255,554618
+20201126,1334,3250,3255,3250,3255,59249
+20201126,1335,3255,3255,3250,3255,822625
+20201126,1336,3255,3255,3250,3250,57160
+20201126,1337,3250,3255,3250,3255,79997
+20201126,1338,3255,3255,3250,3255,53999
+20201126,1339,3255,3255,3250,3255,35065
+20201126,1340,3255,3255,3245,3250,1988906
+20201126,1341,3245,3255,3245,3250,185063
+20201126,1342,3245,3250,3245,3245,37663
+20201126,1343,3245,3250,3245,3250,265329
+20201126,1344,3245,3250,3245,3245,124249
+20201126,1345,3250,3250,3240,3245,798085
+20201126,1346,3240,3245,3240,3245,1067817
+20201126,1347,3245,3250,3245,3250,188299
+20201126,1348,3250,3250,3240,3245,167440
+20201126,1349,3245,3250,3240,3250,211513
+20201126,1350,3250,3250,3245,3250,35754
+20201126,1351,3250,3250,3245,3250,114426
+20201126,1352,3250,3250,3240,3245,680712
+20201126,1353,3245,3250,3240,3245,106119
+20201126,1354,3245,3250,3245,3245,27697
+20201126,1355,3250,3250,3245,3245,45784
+20201126,1356,3245,3250,3245,3245,677312
+20201126,1357,3245,3250,3240,3245,358566
+20201126,1358,3245,3245,3240,3245,40828
+20201126,1359,3245,3245,3240,3240,2201119
+20201126,1400,3240,3245,3235,3240,708912
+20201126,1401,3240,3245,3240,3245,359963
+20201126,1402,3240,3240,3235,3240,154626
+20201126,1403,3240,3240,3230,3235,1198641
+20201126,1404,3235,3240,3230,3235,569099
+20201126,1405,3235,3240,3230,3235,435793
+20201126,1406,3235,3240,3230,3235,1020104
+20201126,1407,3235,3240,3230,3235,258933
+20201126,1408,3235,3235,3230,3235,399205
+20201126,1409,3235,3235,3230,3235,487086
+20201126,1410,3235,3235,3230,3230,878800
+20201126,1411,3230,3235,3230,3235,517025
+20201126,1412,3235,3240,3230,3235,955516
+20201126,1413,3235,3240,3230,3235,560869
+20201126,1414,3240,3240,3235,3235,169685
+20201126,1415,3235,3235,3230,3235,55981
+20201126,1416,3235,3235,3230,3235,84770
+20201126,1417,3230,3235,3230,3235,442730
+20201126,1418,3235,3240,3235,3235,293909
+20201126,1419,3235,3240,3230,3235,1143628
+20201126,1420,3230,3240,3230,3235,414735
+20201126,1421,3235,3240,3230,3240,181515
+20201126,1422,3235,3240,3235,3235,146818
+20201126,1423,3235,3240,3235,3235,26533
+20201126,1424,3235,3240,3235,3235,38116
+20201126,1425,3235,3235,3230,3230,488313
+20201126,1426,3230,3235,3230,3235,165506
+20201126,1427,3235,3235,3230,3235,182386
+20201126,1428,3235,3240,3230,3240,1128489
+20201126,1429,3235,3240,3235,3240,25270
+20201126,1430,3240,3240,3235,3240,81359
+20201126,1431,3240,3240,3235,3235,64141
+20201126,1432,3240,3240,3230,3230,670227
+20201126,1433,3235,3240,3230,3235,900905
+20201126,1434,3240,3240,3230,3235,316139
+20201126,1435,3235,3240,3230,3235,278837
+20201126,1436,3235,3235,3225,3225,1393137
+20201126,1437,3225,3230,3220,3220,1200051
+20201126,1438,3225,3230,3220,3230,242632
+20201126,1439,3230,3230,3220,3225,215771
+20201126,1440,3220,3225,3220,3220,417418
+20201126,1441,3220,3225,3220,3220,338098
+20201126,1442,3220,3225,3220,3220,1547857
+20201126,1443,3220,3230,3220,3230,1389525
+20201126,1444,3225,3230,3225,3230,190357
+20201126,1445,3225,3230,3225,3230,628193
+20201126,1446,3230,3230,3225,3230,693302
+20201126,1447,3230,3235,3225,3235,263678
+20201126,1448,3235,3235,3225,3230,546868
+20201126,1449,3235,3235,3225,3235,246389
+20201126,1450,3235,3235,3230,3230,233330
+20201126,1451,3230,3235,3225,3230,1107611
+20201126,1452,3230,3235,3225,3235,88852
+20201126,1453,3235,3235,3230,3235,82462
+20201126,1454,3230,3235,3225,3225,97823
+20201126,1455,3225,3230,3225,3230,36159
+20201126,1456,3225,3235,3225,3225,370985
+20201126,1457,3230,3230,3225,3230,375120
+20201126,1458,3225,3230,3225,3225,1043026
+20201126,1459,3230,3230,3220,3230,463658
+20201126,1500,3230,3230,3220,3225,278368
+20201126,1501,3225,3230,3220,3225,620591
+20201126,1502,3230,3230,3225,3230,53904
+20201126,1503,3230,3230,3225,3230,69287
+20201126,1504,3230,3230,3225,3230,427650
+20201126,1505,3225,3230,3225,3230,42657
+20201126,1506,3230,3230,3225,3225,682503
+20201126,1507,3225,3225,3220,3225,61256
+20201126,1508,3220,3225,3220,3225,29862
+20201126,1509,3225,3225,3220,3220,36227
+20201126,1510,3225,3225,3220,3220,199160
+20201126,1511,3220,3225,3220,3220,577861
+20201126,1512,3220,3225,3220,3220,150711
+20201126,1513,3220,3225,3220,3220,814719
+20201126,1514,3225,3225,3220,3225,113458
+20201126,1515,3220,3225,3220,3225,138876
+20201126,1516,3220,3225,3220,3220,166913
+20201126,1517,3220,3225,3220,3220,591022
+20201126,1518,3220,3225,3220,3220,953009
+20201126,1519,3225,3225,3215,3220,1638665
+20201126,1520,3220,3225,3215,3220,395482
+20201126,1530,3210,3210,3210,3210,2078283