init

resources/hts/252670_20211126.csv

@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20211126,0901,2265,2270,2255,2260,5660604
+20211126,0902,2255,2270,2255,2255,4472053
+20211126,0903,2255,2260,2250,2250,1713754
+20211126,0904,2250,2255,2245,2250,1086188
+20211126,0905,2250,2255,2245,2255,1090349
+20211126,0906,2250,2255,2245,2250,462447
+20211126,0907,2250,2250,2240,2245,1264479
+20211126,0908,2245,2250,2240,2245,1602379
+20211126,0909,2245,2250,2240,2245,1097121
+20211126,0910,2240,2255,2240,2250,3247672
+20211126,0911,2250,2255,2245,2250,524351
+20211126,0912,2250,2255,2245,2250,2045338
+20211126,0913,2250,2255,2250,2250,984283
+20211126,0914,2255,2260,2250,2255,318074
+20211126,0915,2260,2260,2255,2255,406387
+20211126,0916,2255,2260,2250,2260,824367
+20211126,0917,2255,2260,2255,2255,37209
+20211126,0918,2255,2260,2250,2255,690643
+20211126,0919,2255,2260,2255,2255,48441
+20211126,0920,2260,2270,2255,2265,9637209
+20211126,0921,2265,2275,2265,2270,8607037
+20211126,0922,2270,2275,2265,2270,870391
+20211126,0923,2270,2270,2260,2265,837253
+20211126,0924,2270,2270,2265,2265,372278
+20211126,0925,2265,2270,2265,2265,706216
+20211126,0926,2265,2270,2260,2270,264482
+20211126,0927,2270,2275,2265,2270,2528731
+20211126,0928,2265,2275,2265,2275,750659
+20211126,0929,2275,2280,2270,2275,5239413
+20211126,0930,2270,2280,2270,2275,935717
+20211126,0931,2275,2280,2270,2275,986296
+20211126,0932,2275,2280,2270,2275,476014
+20211126,0933,2270,2275,2270,2270,862217
+20211126,0934,2270,2275,2265,2270,390782
+20211126,0935,2275,2280,2270,2275,1895714
+20211126,0936,2275,2275,2270,2275,36570
+20211126,0937,2275,2275,2270,2270,53266
+20211126,0938,2275,2280,2270,2275,360486
+20211126,0939,2275,2275,2270,2270,10125
+20211126,0940,2275,2280,2270,2275,1175191
+20211126,0941,2275,2280,2270,2270,220773
+20211126,0942,2275,2280,2270,2275,368158
+20211126,0943,2275,2280,2275,2275,1006969
+20211126,0944,2280,2280,2275,2275,637111
+20211126,0945,2280,2280,2275,2280,217844
+20211126,0946,2280,2280,2275,2275,81187
+20211126,0947,2280,2280,2275,2275,42093
+20211126,0948,2275,2280,2275,2275,2262590
+20211126,0949,2280,2280,2275,2275,2276732
+20211126,0950,2275,2280,2275,2275,75056
+20211126,0951,2280,2280,2275,2275,346476
+20211126,0952,2275,2280,2275,2280,104114
+20211126,0953,2275,2280,2275,2275,3885892
+20211126,0954,2280,2285,2275,2280,1659592
+20211126,0955,2280,2285,2280,2280,56526
+20211126,0956,2280,2285,2280,2280,90691
+20211126,0957,2280,2285,2280,2285,21131
+20211126,0958,2285,2285,2275,2275,1948079
+20211126,0959,2275,2280,2275,2275,156108
+20211126,1000,2280,2280,2275,2280,12439
+20211126,1001,2275,2280,2270,2275,1759579
+20211126,1002,2280,2280,2270,2275,383048
+20211126,1003,2270,2280,2270,2275,460932
+20211126,1004,2275,2280,2270,2280,148343
+20211126,1005,2275,2280,2270,2275,943619
+20211126,1006,2275,2275,2270,2275,19926
+20211126,1007,2275,2275,2270,2275,41259
+20211126,1008,2275,2280,2270,2275,392922
+20211126,1009,2275,2275,2270,2270,99278
+20211126,1010,2275,2275,2270,2270,32869
+20211126,1011,2270,2275,2270,2275,24161
+20211126,1012,2275,2280,2270,2270,455761
+20211126,1013,2275,2280,2275,2275,46123
+20211126,1014,2275,2280,2275,2280,75686
+20211126,1015,2280,2280,2275,2275,11336
+20211126,1016,2275,2280,2275,2275,40508
+20211126,1017,2280,2280,2275,2280,47051
+20211126,1018,2275,2280,2275,2280,3933
+20211126,1019,2275,2285,2275,2285,2945853
+20211126,1020,2280,2285,2275,2280,1650561
+20211126,1021,2280,2285,2280,2285,51122
+20211126,1022,2280,2285,2280,2285,271604
+20211126,1023,2280,2290,2280,2290,6749719
+20211126,1024,2290,2290,2280,2285,955960
+20211126,1025,2285,2285,2280,2285,35406
+20211126,1026,2280,2285,2280,2285,110256
+20211126,1027,2285,2285,2275,2280,920765
+20211126,1028,2285,2285,2275,2280,469991
+20211126,1029,2280,2285,2275,2275,112377
+20211126,1030,2280,2285,2275,2280,367416
+20211126,1031,2280,2285,2275,2285,96198
+20211126,1032,2285,2285,2280,2280,16416
+20211126,1033,2285,2285,2280,2280,46464
+20211126,1034,2285,2285,2280,2285,103228
+20211126,1035,2280,2285,2280,2285,71508
+20211126,1036,2285,2290,2280,2290,1445366
+20211126,1037,2285,2290,2285,2285,81125
+20211126,1038,2285,2290,2285,2285,57545
+20211126,1039,2285,2290,2285,2285,26349
+20211126,1040,2290,2290,2285,2290,372558
+20211126,1041,2285,2295,2285,2290,6681731
+20211126,1042,2295,2295,2285,2295,941532
+20211126,1043,2290,2295,2290,2295,80702
+20211126,1044,2290,2295,2290,2295,125860
+20211126,1045,2295,2295,2290,2295,37198
+20211126,1046,2295,2295,2290,2290,47471
+20211126,1047,2290,2295,2290,2290,143164
+20211126,1048,2290,2295,2285,2290,2057612
+20211126,1049,2295,2295,2290,2290,103624
+20211126,1050,2290,2295,2290,2295,52822
+20211126,1051,2290,2295,2290,2295,12968
+20211126,1052,2295,2295,2285,2290,563002
+20211126,1053,2295,2295,2285,2285,568008
+20211126,1054,2290,2295,2285,2285,730674
+20211126,1055,2285,2295,2285,2290,79893
+20211126,1056,2290,2295,2290,2295,35338
+20211126,1057,2290,2295,2290,2295,20342
+20211126,1058,2290,2295,2290,2295,10227
+20211126,1059,2290,2295,2290,2290,71419
+20211126,1100,2295,2295,2290,2290,8330
+20211126,1101,2290,2295,2290,2295,47562
+20211126,1102,2290,2295,2290,2295,119094
+20211126,1103,2290,2295,2290,2290,35070
+20211126,1104,2290,2295,2290,2295,1211161
+20211126,1105,2295,2300,2290,2295,2206958
+20211126,1106,2295,2300,2295,2295,47042
+20211126,1107,2295,2300,2295,2300,902309
+20211126,1108,2300,2300,2295,2300,9525
+20211126,1109,2300,2300,2295,2295,26603
+20211126,1110,2300,2300,2295,2300,38987
+20211126,1111,2300,2300,2295,2300,2086400
+20211126,1112,2300,2305,2295,2300,1753832
+20211126,1113,2300,2305,2300,2305,78295
+20211126,1114,2300,2305,2295,2300,639811
+20211126,1115,2300,2305,2300,2305,33416
+20211126,1116,2305,2305,2300,2305,30830
+20211126,1117,2305,2305,2300,2300,62998
+20211126,1118,2305,2305,2300,2305,335882
+20211126,1119,2300,2305,2300,2305,22360
+20211126,1120,2300,2305,2300,2305,75601
+20211126,1121,2300,2310,2300,2310,1957589
+20211126,1122,2305,2310,2305,2305,95733
+20211126,1123,2305,2310,2305,2305,55180
+20211126,1124,2310,2310,2305,2305,47943
+20211126,1125,2310,2310,2305,2305,72722
+20211126,1126,2305,2310,2305,2310,1422050
+20211126,1127,2305,2315,2305,2310,6251785
+20211126,1128,2310,2315,2305,2310,3692962
+20211126,1129,2310,2315,2305,2305,273502
+20211126,1130,2305,2310,2305,2305,149544
+20211126,1131,2305,2315,2305,2315,490144
+20211126,1132,2310,2315,2305,2310,335221
+20211126,1133,2310,2310,2305,2305,53347
+20211126,1134,2305,2310,2305,2310,75894
+20211126,1135,2310,2310,2305,2310,24811
+20211126,1136,2310,2310,2305,2310,60393
+20211126,1137,2310,2310,2305,2305,49042
+20211126,1138,2305,2310,2305,2305,14106
+20211126,1139,2310,2310,2305,2310,34947
+20211126,1140,2310,2315,2305,2315,875758
+20211126,1141,2315,2315,2305,2310,300323
+20211126,1142,2310,2310,2305,2310,22013
+20211126,1143,2305,2310,2305,2305,17239
+20211126,1144,2305,2310,2305,2305,133113
+20211126,1145,2305,2310,2305,2310,47786
+20211126,1146,2305,2310,2305,2310,30247
+20211126,1147,2310,2310,2305,2305,21839
+20211126,1148,2305,2310,2305,2310,97101
+20211126,1149,2310,2315,2305,2310,2008043
+20211126,1150,2310,2315,2310,2315,25327
+20211126,1151,2310,2315,2310,2315,139984
+20211126,1152,2315,2315,2310,2310,24252
+20211126,1153,2315,2315,2310,2315,22861
+20211126,1154,2315,2315,2310,2310,59875
+20211126,1155,2310,2315,2310,2315,2477452
+20211126,1156,2310,2315,2310,2310,62799
+20211126,1157,2310,2315,2310,2315,37171
+20211126,1158,2315,2315,2310,2310,105587
+20211126,1159,2310,2315,2310,2315,34609
+20211126,1200,2310,2315,2310,2315,17456
+20211126,1201,2310,2315,2310,2310,38562
+20211126,1202,2315,2320,2310,2315,765345
+20211126,1203,2315,2320,2315,2320,45822
+20211126,1204,2320,2320,2315,2315,48210
+20211126,1205,2315,2320,2310,2310,805951
+20211126,1206,2310,2320,2310,2320,251146
+20211126,1207,2320,2320,2315,2320,81815
+20211126,1208,2320,2320,2310,2315,264621
+20211126,1209,2310,2315,2310,2315,120380
+20211126,1210,2315,2320,2310,2315,374047
+20211126,1211,2315,2320,2310,2315,527225
+20211126,1212,2320,2320,2315,2320,38230
+20211126,1213,2315,2320,2310,2315,775292
+20211126,1214,2310,2315,2310,2310,117221
+20211126,1215,2310,2315,2310,2310,46387
+20211126,1216,2315,2315,2310,2315,12461
+20211126,1217,2315,2320,2310,2320,464359
+20211126,1218,2315,2320,2310,2310,178881
+20211126,1219,2315,2320,2315,2320,49001
+20211126,1220,2315,2320,2315,2320,120863
+20211126,1221,2315,2320,2315,2315,34392
+20211126,1222,2320,2320,2315,2315,23193
+20211126,1223,2315,2320,2315,2320,43649
+20211126,1224,2315,2320,2315,2315,38475
+20211126,1225,2315,2320,2315,2315,18118
+20211126,1226,2315,2320,2315,2315,71988
+20211126,1227,2315,2320,2310,2315,386905
+20211126,1228,2320,2320,2315,2315,449922
+20211126,1229,2315,2320,2310,2315,883627
+20211126,1230,2315,2315,2310,2315,298478
+20211126,1231,2315,2320,2310,2310,414791
+20211126,1232,2315,2320,2310,2315,169970
+20211126,1233,2315,2320,2310,2315,113520
+20211126,1234,2315,2315,2310,2315,288351
+20211126,1235,2310,2315,2310,2310,120501
+20211126,1236,2310,2320,2310,2315,662781
+20211126,1237,2315,2320,2310,2315,517674
+20211126,1238,2315,2315,2310,2310,225437
+20211126,1239,2315,2320,2310,2310,303804
+20211126,1240,2310,2315,2310,2315,405849
+20211126,1241,2315,2315,2310,2315,779334
+20211126,1242,2315,2320,2310,2315,251482
+20211126,1243,2320,2320,2315,2320,58156
+20211126,1244,2315,2320,2315,2320,50995
+20211126,1245,2320,2320,2315,2315,27385
+20211126,1246,2320,2320,2315,2320,8670
+20211126,1247,2320,2320,2315,2315,34014
+20211126,1248,2315,2320,2310,2315,369828
+20211126,1249,2315,2315,2310,2310,129470
+20211126,1250,2310,2315,2310,2315,20974
+20211126,1251,2310,2315,2310,2310,13755
+20211126,1252,2315,2315,2310,2315,30433
+20211126,1253,2315,2315,2310,2310,18860
+20211126,1254,2310,2315,2310,2315,24629
+20211126,1255,2315,2320,2310,2320,779220
+20211126,1256,2315,2325,2315,2320,3612118
+20211126,1257,2320,2325,2315,2320,167935
+20211126,1258,2320,2325,2320,2320,285067
+20211126,1259,2320,2325,2315,2320,584713
+20211126,1300,2320,2325,2315,2320,266666
+20211126,1301,2320,2325,2315,2320,154511
+20211126,1302,2320,2325,2320,2320,111097
+20211126,1303,2320,2325,2320,2320,91736
+20211126,1304,2325,2325,2320,2325,29271
+20211126,1305,2325,2325,2320,2320,18491
+20211126,1306,2325,2325,2320,2325,22592
+20211126,1307,2325,2325,2320,2320,22990
+20211126,1308,2325,2325,2320,2325,35626
+20211126,1309,2320,2325,2320,2325,49438
+20211126,1310,2325,2325,2320,2325,30647
+20211126,1311,2325,2325,2320,2325,10033
+20211126,1312,2320,2325,2320,2320,36384
+20211126,1313,2325,2325,2320,2325,56592
+20211126,1314,2320,2325,2320,2320,955684
+20211126,1315,2320,2325,2320,2320,119481
+20211126,1316,2320,2325,2320,2325,13203
+20211126,1317,2320,2325,2320,2325,28538
+20211126,1318,2320,2325,2320,2320,7937
+20211126,1319,2325,2325,2320,2325,10151
+20211126,1320,2320,2330,2320,2325,3692503
+20211126,1321,2325,2325,2320,2325,54822
+20211126,1322,2325,2325,2320,2325,71350
+20211126,1323,2320,2325,2320,2325,82852
+20211126,1324,2325,2325,2320,2325,395884
+20211126,1325,2325,2325,2320,2325,48851
+20211126,1326,2320,2325,2320,2325,37897
+20211126,1327,2320,2325,2320,2320,115000
+20211126,1328,2325,2325,2320,2325,61961
+20211126,1329,2325,2325,2320,2320,42256
+20211126,1330,2325,2325,2320,2320,20094
+20211126,1331,2325,2325,2320,2320,22669
+20211126,1332,2320,2325,2315,2320,1812958
+20211126,1333,2320,2320,2315,2320,298434
+20211126,1334,2320,2320,2315,2320,955525
+20211126,1335,2320,2325,2315,2325,1035833
+20211126,1336,2325,2325,2320,2320,430293
+20211126,1337,2325,2325,2315,2320,178671
+20211126,1338,2320,2320,2315,2320,260446
+20211126,1339,2315,2320,2310,2315,1050279
+20211126,1340,2315,2320,2310,2320,285205
+20211126,1341,2320,2320,2310,2315,294537
+20211126,1342,2315,2315,2310,2315,46944
+20211126,1343,2315,2320,2310,2320,228805
+20211126,1344,2320,2320,2315,2315,31611
+20211126,1345,2320,2320,2315,2315,48626
+20211126,1346,2320,2320,2315,2320,303519
+20211126,1347,2315,2320,2315,2320,42714
+20211126,1348,2320,2320,2315,2315,12613
+20211126,1349,2315,2320,2310,2320,604312
+20211126,1350,2320,2320,2315,2315,36111
+20211126,1351,2315,2320,2315,2320,155475
+20211126,1352,2320,2320,2315,2320,52849
+20211126,1353,2320,2325,2315,2320,1312582
+20211126,1354,2325,2325,2320,2325,50507
+20211126,1355,2325,2325,2315,2320,707970
+20211126,1356,2325,2325,2320,2320,38881
+20211126,1357,2325,2325,2320,2320,70507
+20211126,1358,2325,2325,2320,2325,50191
+20211126,1359,2325,2325,2320,2325,44136
+20211126,1400,2320,2325,2320,2325,215100
+20211126,1401,2325,2330,2320,2330,2034657
+20211126,1402,2330,2330,2325,2325,325425
+20211126,1403,2325,2330,2325,2330,506138
+20211126,1404,2325,2330,2325,2330,604177
+20211126,1405,2330,2330,2325,2330,302924
+20211126,1406,2330,2330,2325,2330,123183
+20211126,1407,2330,2330,2325,2325,150044
+20211126,1408,2330,2330,2325,2330,133283
+20211126,1409,2325,2330,2325,2325,47099
+20211126,1410,2330,2330,2325,2330,48663
+20211126,1411,2330,2330,2325,2330,188687
+20211126,1412,2330,2335,2325,2335,2666788
+20211126,1413,2335,2335,2330,2330,931705
+20211126,1414,2330,2335,2325,2325,1796611
+20211126,1415,2325,2335,2325,2330,613572
+20211126,1416,2330,2335,2325,2330,148141
+20211126,1417,2330,2335,2330,2335,138452
+20211126,1418,2335,2335,2330,2330,427720
+20211126,1419,2335,2335,2330,2335,394812
+20211126,1420,2330,2335,2330,2330,133289
+20211126,1421,2330,2335,2330,2330,148179
+20211126,1422,2330,2335,2325,2325,385996
+20211126,1423,2325,2330,2325,2330,207178
+20211126,1424,2330,2330,2325,2330,69138
+20211126,1425,2330,2330,2325,2325,84865
+20211126,1426,2330,2330,2325,2325,153359
+20211126,1427,2325,2330,2325,2330,226865
+20211126,1428,2330,2330,2325,2330,103391
+20211126,1429,2325,2330,2325,2330,30676
+20211126,1430,2330,2330,2325,2325,48359
+20211126,1431,2325,2330,2320,2325,1081638
+20211126,1432,2320,2325,2320,2325,69282
+20211126,1433,2320,2325,2320,2320,143457
+20211126,1434,2325,2325,2320,2325,166833
+20211126,1435,2320,2325,2320,2325,37615
+20211126,1436,2320,2330,2320,2325,640831
+20211126,1437,2330,2330,2325,2330,41661
+20211126,1438,2330,2330,2325,2325,32545
+20211126,1439,2325,2330,2325,2325,27409
+20211126,1440,2330,2330,2325,2330,16933
+20211126,1441,2325,2330,2325,2330,88487
+20211126,1442,2325,2330,2325,2330,102163
+20211126,1443,2330,2330,2325,2325,15052
+20211126,1444,2325,2330,2325,2330,26449
+20211126,1445,2325,2330,2325,2325,21135
+20211126,1446,2330,2330,2325,2330,80972
+20211126,1447,2325,2330,2325,2325,648610
+20211126,1448,2325,2325,2320,2325,8033
+20211126,1449,2320,2330,2320,2325,1777417
+20211126,1450,2325,2330,2325,2325,85592
+20211126,1451,2330,2330,2325,2330,140879
+20211126,1452,2325,2330,2325,2330,273268
+20211126,1453,2325,2330,2325,2330,26601
+20211126,1454,2325,2330,2325,2330,67754
+20211126,1455,2325,2330,2325,2330,18286
+20211126,1456,2325,2330,2325,2325,702795
+20211126,1457,2325,2330,2325,2325,120286
+20211126,1458,2330,2330,2325,2325,23910
+20211126,1459,2325,2330,2325,2330,24646
+20211126,1500,2330,2330,2325,2325,144483
+20211126,1501,2325,2335,2325,2330,3887417
+20211126,1502,2325,2330,2325,2330,195911
+20211126,1503,2330,2330,2320,2325,1305078
+20211126,1504,2325,2330,2325,2330,36776
+20211126,1505,2330,2330,2325,2330,18252
+20211126,1506,2330,2330,2325,2330,26222
+20211126,1507,2330,2330,2325,2330,31777
+20211126,1508,2325,2330,2325,2330,21375
+20211126,1509,2330,2330,2325,2330,30267
+20211126,1510,2325,2330,2325,2330,158116
+20211126,1511,2330,2330,2325,2330,69786
+20211126,1512,2325,2330,2325,2330,94383
+20211126,1513,2330,2330,2325,2330,110642
+20211126,1514,2330,2335,2325,2330,1579329
+20211126,1515,2330,2330,2325,2330,47216
+20211126,1516,2325,2330,2325,2330,304712
+20211126,1517,2330,2330,2325,2325,118193
+20211126,1518,2325,2330,2325,2330,48080
+20211126,1519,2330,2330,2320,2325,1518737
+20211126,1520,2325,2325,2320,2325,286840
+20211126,1530,2330,2330,2330,2330,3368935