init

resources/hts/122630_20200910.csv

@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20200910,0901,15300,15305,15265,15275,1034555
+20200910,0902,15275,15285,15255,15280,622011
+20200910,0903,15280,15310,15265,15310,537944
+20200910,0904,15310,15335,15295,15335,624999
+20200910,0905,15330,15340,15310,15335,429245
+20200910,0906,15335,15345,15320,15325,467062
+20200910,0907,15325,15335,15300,15315,257002
+20200910,0908,15320,15330,15310,15325,183946
+20200910,0909,15325,15335,15305,15325,212218
+20200910,0910,15325,15340,15315,15330,240915
+20200910,0911,15330,15335,15310,15320,120844
+20200910,0912,15325,15325,15310,15320,46948
+20200910,0913,15315,15315,15295,15310,254157
+20200910,0914,15315,15325,15310,15310,122334
+20200910,0915,15315,15320,15310,15320,175173
+20200910,0916,15320,15320,15300,15310,261080
+20200910,0917,15315,15330,15315,15325,261415
+20200910,0918,15330,15355,15330,15350,616926
+20200910,0919,15355,15360,15340,15345,242136
+20200910,0920,15345,15350,15340,15350,50279
+20200910,0921,15350,15350,15330,15330,161304
+20200910,0922,15330,15335,15315,15325,155752
+20200910,0923,15325,15335,15325,15330,89080
+20200910,0924,15335,15340,15320,15320,134420
+20200910,0925,15320,15325,15310,15310,134510
+20200910,0926,15315,15325,15305,15320,120348
+20200910,0927,15320,15330,15305,15305,215066
+20200910,0928,15305,15315,15290,15310,161316
+20200910,0929,15310,15320,15295,15295,89373
+20200910,0930,15295,15305,15285,15290,104238
+20200910,0931,15285,15290,15270,15280,153503
+20200910,0932,15280,15290,15275,15285,65047
+20200910,0933,15285,15285,15250,15265,321257
+20200910,0934,15265,15280,15250,15255,192773
+20200910,0935,15250,15255,15235,15250,157100
+20200910,0936,15245,15255,15240,15250,129662
+20200910,0937,15255,15270,15250,15265,151936
+20200910,0938,15270,15275,15265,15275,96074
+20200910,0939,15275,15275,15255,15260,98683
+20200910,0940,15260,15260,15245,15260,62022
+20200910,0941,15260,15285,15260,15285,74689
+20200910,0942,15285,15305,15275,15295,341275
+20200910,0943,15300,15300,15285,15290,90658
+20200910,0944,15290,15295,15285,15290,65133
+20200910,0945,15290,15295,15265,15265,80432
+20200910,0946,15270,15285,15265,15275,53574
+20200910,0947,15275,15295,15275,15290,47350
+20200910,0948,15295,15300,15290,15295,67266
+20200910,0949,15295,15310,15295,15310,240470
+20200910,0950,15310,15310,15280,15290,123305
+20200910,0951,15290,15305,15285,15290,110624
+20200910,0952,15290,15310,15280,15305,48733
+20200910,0953,15300,15310,15295,15300,39215
+20200910,0954,15300,15310,15300,15300,9295
+20200910,0955,15300,15310,15300,15305,96374
+20200910,0956,15305,15310,15295,15310,39689
+20200910,0957,15310,15310,15285,15295,82332
+20200910,0958,15290,15295,15275,15280,103380
+20200910,0959,15280,15290,15280,15280,57215
+20200910,1000,15280,15290,15280,15280,37661
+20200910,1001,15280,15285,15255,15270,237516
+20200910,1002,15270,15275,15255,15270,82441
+20200910,1003,15265,15270,15255,15265,29563
+20200910,1004,15265,15265,15240,15245,194058
+20200910,1005,15245,15260,15245,15255,33420
+20200910,1006,15255,15270,15255,15265,54538
+20200910,1007,15265,15265,15260,15260,30825
+20200910,1008,15260,15270,15260,15260,81990
+20200910,1009,15265,15275,15260,15270,32881
+20200910,1010,15270,15275,15260,15270,19112
+20200910,1011,15265,15270,15260,15265,16826
+20200910,1012,15265,15280,15265,15275,112599
+20200910,1013,15275,15280,15250,15250,123127
+20200910,1014,15250,15250,15210,15230,494765
+20200910,1015,15230,15240,15220,15230,164082
+20200910,1016,15230,15245,15225,15240,114974
+20200910,1017,15240,15245,15220,15220,116343
+20200910,1018,15225,15225,15195,15205,326886
+20200910,1019,15210,15225,15205,15215,265444
+20200910,1020,15210,15210,15195,15205,118619
+20200910,1021,15205,15210,15190,15190,136228
+20200910,1022,15190,15210,15180,15210,266183
+20200910,1023,15205,15240,15205,15230,139474
+20200910,1024,15235,15245,15230,15240,133532
+20200910,1025,15235,15250,15235,15240,69669
+20200910,1026,15240,15260,15235,15245,290195
+20200910,1027,15245,15265,15245,15260,132990
+20200910,1028,15260,15260,15250,15250,64999
+20200910,1029,15255,15255,15245,15250,51390
+20200910,1030,15250,15250,15240,15250,33394
+20200910,1031,15245,15250,15230,15230,77814
+20200910,1032,15230,15235,15225,15225,48358
+20200910,1033,15225,15240,15225,15225,74742
+20200910,1034,15225,15245,15220,15240,103654
+20200910,1035,15240,15250,15235,15240,46165
+20200910,1036,15235,15245,15230,15235,48321
+20200910,1037,15235,15235,15215,15220,43437
+20200910,1038,15215,15230,15215,15220,45360
+20200910,1039,15215,15235,15210,15230,126765
+20200910,1040,15230,15250,15230,15240,55048
+20200910,1041,15240,15260,15240,15255,165069
+20200910,1042,15255,15255,15240,15245,92400
+20200910,1043,15245,15250,15235,15235,34688
+20200910,1044,15235,15245,15225,15245,45056
+20200910,1045,15245,15245,15230,15240,36493
+20200910,1046,15245,15250,15235,15235,40608
+20200910,1047,15235,15245,15235,15245,11884
+20200910,1048,15240,15255,15240,15255,60122
+20200910,1049,15255,15260,15250,15260,108406
+20200910,1050,15260,15270,15255,15265,78292
+20200910,1051,15265,15275,15260,15270,120977
+20200910,1052,15275,15280,15270,15280,115330
+20200910,1053,15275,15280,15270,15270,89014
+20200910,1054,15270,15270,15260,15265,47129
+20200910,1055,15265,15280,15260,15275,65690
+20200910,1056,15275,15295,15275,15285,223745
+20200910,1057,15285,15290,15275,15285,67337
+20200910,1058,15280,15290,15275,15290,90031
+20200910,1059,15290,15295,15270,15280,301027
+20200910,1100,15285,15285,15275,15280,26663
+20200910,1101,15280,15290,15280,15280,141211
+20200910,1102,15285,15285,15270,15275,67635
+20200910,1103,15280,15280,15250,15265,180424
+20200910,1104,15260,15270,15260,15270,30791
+20200910,1105,15265,15270,15260,15265,9971
+20200910,1106,15265,15265,15260,15260,29235
+20200910,1107,15260,15265,15255,15260,10605
+20200910,1108,15260,15270,15255,15270,48207
+20200910,1109,15270,15270,15255,15260,39915
+20200910,1110,15265,15265,15250,15250,12582
+20200910,1111,15255,15265,15245,15260,72352
+20200910,1112,15260,15265,15245,15250,46334
+20200910,1113,15245,15250,15240,15250,127876
+20200910,1114,15245,15250,15235,15240,68373
+20200910,1115,15240,15245,15235,15245,15769
+20200910,1116,15245,15245,15240,15245,11651
+20200910,1117,15240,15255,15240,15255,54041
+20200910,1118,15250,15260,15245,15255,60515
+20200910,1119,15255,15255,15245,15250,31801
+20200910,1120,15245,15245,15235,15240,50570
+20200910,1121,15240,15240,15230,15240,96994
+20200910,1122,15240,15240,15225,15225,69966
+20200910,1123,15225,15225,15210,15220,93849
+20200910,1124,15220,15230,15220,15225,31147
+20200910,1125,15225,15230,15215,15215,73645
+20200910,1126,15225,15235,15215,15235,38310
+20200910,1127,15230,15235,15225,15230,24412
+20200910,1128,15230,15265,15230,15265,183908
+20200910,1129,15265,15265,15250,15260,78144
+20200910,1130,15255,15265,15255,15260,62339
+20200910,1131,15260,15270,15255,15260,75230
+20200910,1132,15260,15270,15255,15270,50510
+20200910,1133,15270,15280,15265,15280,75696
+20200910,1134,15280,15280,15275,15280,57275
+20200910,1135,15275,15275,15270,15270,7090
+20200910,1136,15270,15275,15260,15270,37868
+20200910,1137,15270,15275,15265,15270,73301
+20200910,1138,15270,15275,15270,15270,38643
+20200910,1139,15270,15280,15270,15275,97025
+20200910,1140,15275,15280,15265,15270,26993
+20200910,1141,15270,15275,15270,15270,35171
+20200910,1142,15270,15285,15270,15280,120977
+20200910,1143,15280,15290,15275,15285,109929
+20200910,1144,15285,15300,15285,15295,149530
+20200910,1145,15295,15305,15295,15305,211983
+20200910,1146,15300,15315,15300,15310,166571
+20200910,1147,15310,15310,15295,15295,67025
+20200910,1148,15295,15305,15295,15300,66777
+20200910,1149,15300,15315,15300,15315,104115
+20200910,1150,15315,15320,15305,15315,101823
+20200910,1151,15310,15315,15295,15305,63528
+20200910,1152,15300,15300,15290,15300,60216
+20200910,1153,15300,15310,15295,15300,15363
+20200910,1154,15300,15315,15300,15315,50027
+20200910,1155,15310,15325,15305,15325,166437
+20200910,1156,15325,15325,15315,15320,58962
+20200910,1157,15320,15325,15315,15320,38448
+20200910,1158,15320,15325,15310,15310,18898
+20200910,1159,15315,15320,15300,15310,66080
+20200910,1200,15310,15310,15300,15305,42219
+20200910,1201,15300,15305,15295,15300,74825
+20200910,1202,15300,15305,15290,15295,42716
+20200910,1203,15295,15300,15295,15295,6948
+20200910,1204,15300,15305,15295,15300,130614
+20200910,1205,15300,15305,15295,15300,106143
+20200910,1206,15300,15320,15300,15320,160507
+20200910,1207,15315,15330,15310,15310,142800
+20200910,1208,15310,15320,15300,15300,10273
+20200910,1209,15300,15300,15295,15295,15752
+20200910,1210,15300,15310,15295,15310,23749
+20200910,1211,15305,15310,15300,15305,6899
+20200910,1212,15305,15305,15300,15300,3418
+20200910,1213,15305,15305,15290,15295,76614
+20200910,1214,15295,15300,15285,15300,15768
+20200910,1215,15295,15305,15295,15300,40966
+20200910,1216,15300,15300,15290,15300,10630
+20200910,1217,15295,15305,15290,15305,22043
+20200910,1218,15305,15315,15300,15310,106321
+20200910,1219,15310,15310,15305,15310,27278
+20200910,1220,15310,15315,15310,15310,34949
+20200910,1221,15310,15310,15305,15310,22063
+20200910,1222,15310,15320,15310,15315,75921
+20200910,1223,15315,15325,15315,15320,40555
+20200910,1224,15320,15320,15310,15315,19809
+20200910,1225,15315,15315,15310,15310,19746
+20200910,1226,15310,15315,15310,15310,40563
+20200910,1227,15305,15310,15295,15300,74776
+20200910,1228,15295,15305,15295,15305,35497
+20200910,1229,15300,15305,15290,15300,61972
+20200910,1230,15300,15300,15275,15275,97712
+20200910,1231,15275,15295,15275,15295,51396
+20200910,1232,15295,15295,15290,15295,1218
+20200910,1233,15295,15295,15285,15285,48068
+20200910,1234,15285,15290,15285,15290,2749
+20200910,1235,15290,15295,15285,15290,25801
+20200910,1236,15290,15295,15290,15295,2646
+20200910,1237,15295,15300,15290,15300,28044
+20200910,1238,15300,15305,15295,15300,8459
+20200910,1239,15300,15305,15295,15305,6899
+20200910,1240,15300,15320,15300,15315,100074
+20200910,1241,15315,15315,15305,15310,37236
+20200910,1242,15310,15310,15300,15305,31389
+20200910,1243,15305,15310,15305,15310,27535
+20200910,1244,15310,15315,15310,15315,23555
+20200910,1245,15310,15315,15305,15305,33040
+20200910,1246,15305,15305,15295,15295,19723
+20200910,1247,15295,15300,15290,15295,50165
+20200910,1248,15290,15300,15290,15295,34647
+20200910,1249,15290,15295,15290,15290,48289
+20200910,1250,15285,15285,15270,15270,168150
+20200910,1251,15265,15290,15265,15290,23166
+20200910,1252,15290,15290,15280,15280,8375
+20200910,1253,15280,15285,15275,15280,34031
+20200910,1254,15280,15290,15280,15290,4399
+20200910,1255,15285,15300,15285,15295,74174
+20200910,1256,15295,15295,15285,15295,15805
+20200910,1257,15290,15295,15285,15295,19449
+20200910,1258,15300,15300,15295,15295,5901
+20200910,1259,15295,15305,15290,15300,116421
+20200910,1300,15300,15300,15290,15295,71095
+20200910,1301,15290,15290,15285,15290,3415
+20200910,1302,15290,15295,15280,15285,17651
+20200910,1303,15285,15295,15280,15290,17940
+20200910,1304,15295,15295,15280,15285,9659
+20200910,1305,15285,15290,15280,15290,7294
+20200910,1306,15290,15290,15280,15285,3044
+20200910,1307,15285,15290,15285,15285,28582
+20200910,1308,15290,15290,15280,15285,4943
+20200910,1309,15285,15290,15275,15280,95807
+20200910,1310,15275,15280,15270,15275,12697
+20200910,1311,15275,15275,15255,15270,164727
+20200910,1312,15265,15270,15260,15265,35050
+20200910,1313,15265,15275,15265,15270,33073
+20200910,1314,15270,15280,15270,15280,34783
+20200910,1315,15280,15280,15275,15275,28626
+20200910,1316,15275,15280,15270,15280,21614
+20200910,1317,15280,15280,15265,15270,12664
+20200910,1318,15275,15280,15250,15255,99038
+20200910,1319,15260,15265,15260,15265,6379
+20200910,1320,15265,15270,15260,15265,71607
+20200910,1321,15260,15260,15255,15260,52841
+20200910,1322,15260,15265,15260,15265,30906
+20200910,1323,15265,15270,15260,15270,25513
+20200910,1324,15270,15270,15260,15265,31201
+20200910,1325,15265,15270,15260,15270,22954
+20200910,1326,15270,15275,15265,15275,24140
+20200910,1327,15270,15275,15270,15275,3830
+20200910,1328,15275,15275,15270,15270,20539
+20200910,1329,15275,15275,15260,15260,203015
+20200910,1330,15260,15280,15255,15275,98485
+20200910,1331,15275,15290,15275,15285,87645
+20200910,1332,15285,15285,15280,15280,27801
+20200910,1333,15280,15290,15280,15290,24470
+20200910,1334,15285,15285,15275,15280,98381
+20200910,1335,15280,15280,15275,15275,59098
+20200910,1336,15275,15280,15265,15270,96731
+20200910,1337,15270,15290,15270,15285,80249
+20200910,1338,15285,15290,15280,15280,5495
+20200910,1339,15285,15290,15275,15280,140333
+20200910,1340,15280,15285,15275,15275,89842
+20200910,1341,15280,15285,15280,15285,47041
+20200910,1342,15285,15285,15280,15280,28747
+20200910,1343,15280,15290,15280,15290,23942
+20200910,1344,15285,15300,15285,15300,161486
+20200910,1345,15300,15315,15295,15315,306947
+20200910,1346,15310,15315,15305,15310,67619
+20200910,1347,15310,15315,15300,15310,113747
+20200910,1348,15310,15330,15310,15320,377586
+20200910,1349,15320,15330,15315,15325,82025
+20200910,1350,15325,15335,15325,15330,132915
+20200910,1351,15330,15330,15315,15320,76685
+20200910,1352,15315,15325,15315,15320,15813
+20200910,1353,15320,15320,15310,15320,21017
+20200910,1354,15315,15325,15315,15325,62016
+20200910,1355,15325,15345,15325,15335,189020
+20200910,1356,15335,15345,15335,15345,40185
+20200910,1357,15345,15345,15335,15345,70936
+20200910,1358,15340,15355,15340,15345,290405
+20200910,1359,15345,15355,15340,15355,24272
+20200910,1400,15355,15355,15345,15345,42076
+20200910,1401,15345,15350,15340,15340,44560
+20200910,1402,15345,15350,15340,15345,17654
+20200910,1403,15345,15370,15345,15370,307113
+20200910,1404,15365,15375,15360,15365,158621
+20200910,1405,15365,15375,15365,15370,130293
+20200910,1406,15370,15370,15355,15355,70419
+20200910,1407,15355,15360,15345,15350,147922
+20200910,1408,15350,15355,15345,15350,17537
+20200910,1409,15355,15355,15345,15350,17892
+20200910,1410,15350,15350,15335,15335,52775
+20200910,1411,15340,15340,15335,15340,82696
+20200910,1412,15335,15340,15325,15325,40423
+20200910,1413,15325,15330,15325,15325,13281
+20200910,1414,15325,15330,15315,15330,85569
+20200910,1415,15330,15340,15325,15335,39770
+20200910,1416,15335,15345,15335,15345,59681
+20200910,1417,15345,15345,15340,15345,24907
+20200910,1418,15350,15360,15345,15355,81437
+20200910,1419,15355,15360,15350,15355,32551
+20200910,1420,15355,15355,15340,15345,36037
+20200910,1421,15345,15365,15345,15360,119455
+20200910,1422,15355,15360,15350,15355,21220
+20200910,1423,15360,15370,15360,15365,108781
+20200910,1424,15365,15370,15350,15355,84560
+20200910,1425,15355,15360,15345,15355,61271
+20200910,1426,15355,15360,15345,15350,23392
+20200910,1427,15350,15350,15335,15345,169674
+20200910,1428,15345,15365,15345,15360,98473
+20200910,1429,15365,15365,15355,15360,17695
+20200910,1430,15360,15360,15340,15350,72101
+20200910,1431,15350,15355,15340,15340,91242
+20200910,1432,15345,15350,15340,15350,45964
+20200910,1433,15350,15350,15330,15335,137109
+20200910,1434,15330,15345,15330,15335,26727
+20200910,1435,15335,15335,15325,15335,106284
+20200910,1436,15340,15345,15330,15335,30041
+20200910,1437,15335,15350,15330,15335,59682
+20200910,1438,15335,15335,15320,15320,118746
+20200910,1439,15320,15320,15305,15315,104496
+20200910,1440,15315,15320,15300,15320,45558
+20200910,1441,15320,15350,15310,15340,266827
+20200910,1442,15335,15345,15330,15335,43466
+20200910,1443,15335,15350,15335,15345,55030
+20200910,1444,15345,15355,15340,15355,84135
+20200910,1445,15350,15365,15350,15360,173990
+20200910,1446,15360,15360,15350,15355,35134
+20200910,1447,15355,15370,15345,15365,143567
+20200910,1448,15365,15375,15360,15365,97359
+20200910,1449,15365,15375,15360,15365,28295
+20200910,1450,15365,15370,15355,15360,113877
+20200910,1451,15365,15365,15355,15360,86849
+20200910,1452,15360,15370,15355,15370,93155
+20200910,1453,15365,15380,15365,15365,110730
+20200910,1454,15375,15375,15360,15365,46925
+20200910,1455,15365,15370,15350,15355,103760
+20200910,1456,15355,15370,15355,15365,104721
+20200910,1457,15365,15370,15355,15360,29569
+20200910,1458,15360,15370,15360,15360,16390
+20200910,1459,15360,15375,15360,15375,143428
+20200910,1500,15375,15380,15370,15370,123639
+20200910,1501,15370,15370,15350,15365,163957
+20200910,1502,15360,15365,15355,15355,56952
+20200910,1503,15355,15365,15350,15355,60803
+20200910,1504,15355,15355,15345,15345,86182
+20200910,1505,15345,15360,15345,15350,44225
+20200910,1506,15355,15355,15345,15350,22779
+20200910,1507,15345,15350,15340,15340,59476
+20200910,1508,15340,15345,15320,15330,157074
+20200910,1509,15330,15330,15305,15310,226906
+20200910,1510,15310,15345,15310,15335,196190
+20200910,1511,15335,15345,15335,15335,141806
+20200910,1512,15335,15340,15300,15310,248968
+20200910,1513,15315,15335,15310,15330,194564
+20200910,1514,15330,15335,15315,15320,120441
+20200910,1515,15320,15330,15315,15315,175553
+20200910,1516,15315,15325,15305,15325,128614
+20200910,1517,15320,15330,15310,15315,156857
+20200910,1518,15320,15325,15310,15315,113796
+20200910,1519,15320,15330,15310,15320,105226
+20200910,1520,15320,15330,15320,15325,82929
+20200910,1530,15295,15295,15295,15295,829983