init

resources/hts/122630_20210201.csv

@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20210201,0901,25240,25335,25170,25290,843064
+20210201,0902,25290,25435,25290,25420,495618
+20210201,0903,25420,25525,25310,25320,351867
+20210201,0904,25325,25395,25220,25385,214516
+20210201,0905,25395,25470,25265,25280,296404
+20210201,0906,25290,25310,25165,25230,241192
+20210201,0907,25230,25235,24900,24920,483007
+20210201,0908,24920,25025,24885,24920,339527
+20210201,0909,24920,25025,24795,25020,283943
+20210201,0910,25025,25225,25015,25200,279656
+20210201,0911,25205,25340,25195,25340,222139
+20210201,0912,25330,25345,25290,25300,206361
+20210201,0913,25300,25430,25230,25240,310847
+20210201,0914,25240,25455,25190,25440,451182
+20210201,0915,25430,25495,25415,25495,270154
+20210201,0916,25490,25565,25465,25500,396635
+20210201,0917,25500,25525,25380,25385,268217
+20210201,0918,25380,25515,25370,25495,201011
+20210201,0919,25495,25540,25460,25495,214393
+20210201,0920,25490,25540,25440,25515,233215
+20210201,0921,25520,25585,25520,25580,340528
+20210201,0922,25575,25650,25575,25640,463715
+20210201,0923,25630,25645,25495,25560,261560
+20210201,0924,25555,25645,25555,25605,580460
+20210201,0925,25605,25630,25565,25585,222045
+20210201,0926,25585,25665,25585,25620,367467
+20210201,0927,25625,25650,25595,25625,396513
+20210201,0928,25620,25635,25530,25530,268016
+20210201,0929,25540,25580,25410,25435,311395
+20210201,0930,25425,25435,25365,25380,165063
+20210201,0931,25385,25435,25350,25350,194786
+20210201,0932,25350,25355,25310,25340,345140
+20210201,0933,25345,25485,25330,25470,203803
+20210201,0934,25470,25555,25450,25550,369861
+20210201,0935,25555,25585,25520,25555,136620
+20210201,0936,25560,25565,25450,25475,148557
+20210201,0937,25475,25475,25335,25340,131262
+20210201,0938,25340,25350,25285,25295,181482
+20210201,0939,25290,25350,25250,25330,305665
+20210201,0940,25330,25395,25315,25345,299878
+20210201,0941,25350,25560,25285,25525,292429
+20210201,0942,25540,25565,25405,25420,298520
+20210201,0943,25430,25500,25370,25500,175442
+20210201,0944,25490,25520,25395,25460,145034
+20210201,0945,25450,25520,25445,25505,216903
+20210201,0946,25500,25620,25485,25540,430986
+20210201,0947,25550,25610,25545,25580,349317
+20210201,0948,25580,25625,25565,25585,219198
+20210201,0949,25590,25700,25585,25650,433859
+20210201,0950,25660,25705,25570,25630,206601
+20210201,0951,25630,25700,25625,25690,265039
+20210201,0952,25695,25740,25660,25725,215362
+20210201,0953,25730,25785,25730,25770,265097
+20210201,0954,25770,25805,25750,25780,304755
+20210201,0955,25770,25800,25720,25775,251201
+20210201,0956,25770,25850,25765,25815,297617
+20210201,0957,25815,25865,25765,25830,257150
+20210201,0958,25820,25855,25755,25800,181389
+20210201,0959,25810,25855,25730,25755,190723
+20210201,1000,25750,25825,25745,25770,86685
+20210201,1001,25765,25860,25760,25800,198877
+20210201,1002,25800,25885,25780,25870,306526
+20210201,1003,25865,25900,25790,25830,208275
+20210201,1004,25820,25910,25790,25910,257069
+20210201,1005,25910,25930,25860,25915,225418
+20210201,1006,25915,25945,25825,25825,299841
+20210201,1007,25825,25905,25825,25900,147610
+20210201,1008,25895,25930,25865,25880,126755
+20210201,1009,25885,25890,25800,25810,155746
+20210201,1010,25810,25835,25725,25750,175244
+20210201,1011,25750,25805,25735,25755,123620
+20210201,1012,25755,25760,25690,25710,173238
+20210201,1013,25700,25705,25590,25610,181625
+20210201,1014,25610,25650,25575,25615,121438
+20210201,1015,25615,25695,25590,25685,231483
+20210201,1016,25675,25780,25665,25715,247578
+20210201,1017,25715,25765,25715,25750,100591
+20210201,1018,25755,25820,25750,25800,273440
+20210201,1019,25810,25870,25800,25845,235028
+20210201,1020,25835,25840,25770,25810,197731
+20210201,1021,25805,25810,25740,25770,261260
+20210201,1022,25765,25860,25745,25840,167506
+20210201,1023,25835,25885,25830,25870,138054
+20210201,1024,25865,25875,25800,25810,76488
+20210201,1025,25815,25860,25815,25840,75623
+20210201,1026,25845,25915,25840,25915,143375
+20210201,1027,25910,25945,25895,25910,240527
+20210201,1028,25905,25960,25900,25950,178943
+20210201,1029,25950,25995,25950,25995,157376
+20210201,1030,25990,26010,25970,26010,258943
+20210201,1031,26010,26045,26005,26005,211472
+20210201,1032,26005,26025,25935,25940,212238
+20210201,1033,25940,25960,25920,25940,115402
+20210201,1034,25940,26065,25935,26060,289024
+20210201,1035,26060,26095,26050,26085,133705
+20210201,1036,26090,26130,26080,26125,249457
+20210201,1037,26130,26140,26115,26140,84426
+20210201,1038,26145,26150,26100,26145,306948
+20210201,1039,26145,26155,26105,26145,295760
+20210201,1040,26145,26195,26140,26175,297431
+20210201,1041,26175,26200,26155,26180,345649
+20210201,1042,26185,26210,26130,26165,351460
+20210201,1043,26165,26220,26160,26165,183779
+20210201,1044,26165,26195,26140,26145,133893
+20210201,1045,26145,26170,26140,26140,104267
+20210201,1046,26140,26145,26085,26090,203705
+20210201,1047,26085,26150,26075,26145,230609
+20210201,1048,26150,26215,26145,26200,199849
+20210201,1049,26200,26250,26170,26170,259195
+20210201,1050,26170,26175,26070,26075,136826
+20210201,1051,26070,26100,26045,26050,124638
+20210201,1052,26060,26155,26050,26155,212770
+20210201,1053,26140,26160,26090,26095,109069
+20210201,1054,26095,26135,26080,26095,75788
+20210201,1055,26095,26105,26065,26080,47782
+20210201,1056,26080,26145,26080,26085,70254
+20210201,1057,26085,26135,26075,26080,48372
+20210201,1058,26085,26105,26010,26080,121930
+20210201,1059,26075,26100,26030,26040,54571
+20210201,1100,26045,26070,26000,26015,77631
+20210201,1101,26010,26065,26010,26055,73401
+20210201,1102,26050,26060,25965,25975,166720
+20210201,1103,25975,25985,25940,25955,160740
+20210201,1104,25955,25975,25920,25965,102262
+20210201,1105,25965,26045,25945,26015,171080
+20210201,1106,26015,26020,25945,25975,112836
+20210201,1107,25975,26045,25975,26015,78926
+20210201,1108,26010,26025,25975,25985,65183
+20210201,1109,25985,25995,25950,25985,58849
+20210201,1110,25985,25985,25865,25870,124806
+20210201,1111,25885,25920,25845,25860,142580
+20210201,1112,25860,25875,25800,25805,186417
+20210201,1113,25810,25885,25810,25870,151463
+20210201,1114,25875,25915,25850,25870,114281
+20210201,1115,25870,25910,25840,25905,66182
+20210201,1116,25905,25945,25895,25940,102330
+20210201,1117,25935,25965,25930,25955,122270
+20210201,1118,25960,25975,25950,25950,85265
+20210201,1119,25960,25990,25945,25965,72640
+20210201,1120,25975,26020,25970,26005,131040
+20210201,1121,25995,26075,25990,26060,140846
+20210201,1122,26070,26085,26055,26070,99272
+20210201,1123,26065,26080,26045,26075,102660
+20210201,1124,26075,26080,26045,26070,90459
+20210201,1125,26070,26100,26065,26085,139155
+20210201,1126,26085,26110,26070,26085,125037
+20210201,1127,26090,26100,26030,26045,299217
+20210201,1128,26050,26095,26045,26080,52345
+20210201,1129,26075,26085,26020,26055,74353
+20210201,1130,26045,26085,26020,26060,49841
+20210201,1131,26070,26145,26065,26130,218946
+20210201,1132,26130,26130,26075,26075,100554
+20210201,1133,26070,26120,26030,26035,95080
+20210201,1134,26045,26110,26020,26020,84559
+20210201,1135,26020,26050,26005,26010,74469
+20210201,1136,26010,26025,25985,25995,88381
+20210201,1137,26000,26000,25965,25985,61699
+20210201,1138,25985,26005,25965,25970,110618
+20210201,1139,25975,25980,25885,25890,138629
+20210201,1140,25890,25935,25880,25925,77546
+20210201,1141,25930,25950,25900,25920,90917
+20210201,1142,25920,25920,25855,25895,90505
+20210201,1143,25890,25980,25890,25975,84436
+20210201,1144,25975,26020,25970,26000,87644
+20210201,1145,26000,26025,25995,26005,107205
+20210201,1146,26010,26025,25975,25975,57115
+20210201,1147,25975,25995,25925,25995,80992
+20210201,1148,25995,26025,25975,26010,63419
+20210201,1149,26010,26040,26005,26030,104369
+20210201,1150,26020,26045,26010,26030,151353
+20210201,1151,26030,26050,26010,26015,123287
+20210201,1152,26015,26055,25980,26055,67913
+20210201,1153,26055,26075,26050,26070,62620
+20210201,1154,26070,26080,26035,26040,75967
+20210201,1155,26045,26050,26015,26030,47725
+20210201,1156,26030,26055,25975,25975,73672
+20210201,1157,25985,26035,25960,26030,50061
+20210201,1158,26030,26050,25975,25980,71852
+20210201,1159,25980,26005,25965,25970,42791
+20210201,1200,25970,26035,25965,26030,85985
+20210201,1201,26030,26030,25985,26025,39101
+20210201,1202,26025,26085,26020,26070,138603
+20210201,1203,26065,26080,26050,26075,45047
+20210201,1204,26075,26115,26075,26110,149670
+20210201,1205,26110,26130,26080,26110,159436
+20210201,1206,26100,26145,26095,26145,87610
+20210201,1207,26140,26155,26125,26140,169997
+20210201,1208,26140,26150,26125,26125,33806
+20210201,1209,26125,26135,26100,26105,95911
+20210201,1210,26105,26110,26085,26095,78100
+20210201,1211,26095,26125,26070,26115,54739
+20210201,1212,26120,26125,26080,26110,27162
+20210201,1213,26110,26120,26080,26085,33811
+20210201,1214,26080,26115,26055,26110,61478
+20210201,1215,26110,26155,26110,26145,128971
+20210201,1216,26150,26150,26120,26130,67641
+20210201,1217,26130,26155,26115,26115,52609
+20210201,1218,26115,26115,26060,26100,98775
+20210201,1219,26100,26120,26075,26120,58379
+20210201,1220,26125,26190,26120,26185,205277
+20210201,1221,26185,26265,26180,26265,279554
+20210201,1222,26265,26280,26240,26250,133268
+20210201,1223,26250,26300,26250,26280,126552
+20210201,1224,26280,26300,26270,26270,115692
+20210201,1225,26275,26280,26255,26275,80210
+20210201,1226,26275,26280,26255,26265,59402
+20210201,1227,26260,26270,26235,26245,104517
+20210201,1228,26255,26260,26245,26255,49950
+20210201,1229,26250,26285,26250,26265,119236
+20210201,1230,26265,26305,26255,26300,147235
+20210201,1231,26295,26320,26295,26315,136529
+20210201,1232,26315,26335,26310,26315,142776
+20210201,1233,26310,26320,26285,26295,169981
+20210201,1234,26290,26335,26285,26335,319468
+20210201,1235,26335,26350,26330,26345,166365
+20210201,1236,26345,26345,26300,26320,173141
+20210201,1237,26325,26345,26320,26335,55786
+20210201,1238,26330,26335,26305,26310,56077
+20210201,1239,26315,26340,26305,26310,97049
+20210201,1240,26315,26315,26270,26270,84142
+20210201,1241,26275,26320,26270,26305,102515
+20210201,1242,26305,26320,26300,26315,31281
+20210201,1243,26310,26365,26310,26360,195505
+20210201,1244,26355,26370,26350,26365,143718
+20210201,1245,26365,26370,26350,26355,37644
+20210201,1246,26355,26380,26310,26315,180508
+20210201,1247,26315,26345,26315,26335,51411
+20210201,1248,26335,26340,26315,26315,176763
+20210201,1249,26315,26325,26285,26305,64475
+20210201,1250,26300,26330,26295,26295,69300
+20210201,1251,26300,26305,26275,26290,76451
+20210201,1252,26285,26310,26275,26285,59412
+20210201,1253,26285,26340,26275,26315,156856
+20210201,1254,26315,26335,26300,26325,93110
+20210201,1255,26325,26325,26290,26325,23836
+20210201,1256,26325,26330,26280,26280,91753
+20210201,1257,26280,26305,26265,26305,67791
+20210201,1258,26300,26305,26265,26285,45209
+20210201,1259,26290,26295,26240,26240,61010
+20210201,1300,26240,26245,26215,26220,91315
+20210201,1301,26220,26245,26210,26240,84097
+20210201,1302,26240,26295,26235,26285,48675
+20210201,1303,26285,26300,26265,26285,78633
+20210201,1304,26280,26300,26280,26300,83830
+20210201,1305,26305,26305,26280,26300,80829
+20210201,1306,26295,26310,26270,26275,105558
+20210201,1307,26275,26290,26235,26255,122113
+20210201,1308,26255,26265,26210,26225,78182
+20210201,1309,26225,26240,26205,26235,104466
+20210201,1310,26235,26250,26230,26240,27999
+20210201,1311,26235,26275,26230,26235,70289
+20210201,1312,26240,26245,26175,26195,226147
+20210201,1313,26195,26225,26180,26220,33514
+20210201,1314,26215,26260,26215,26260,43953
+20210201,1315,26260,26270,26240,26260,42093
+20210201,1316,26255,26275,26250,26250,56445
+20210201,1317,26250,26280,26240,26250,56873
+20210201,1318,26245,26255,26220,26250,18343
+20210201,1319,26255,26270,26250,26250,12716
+20210201,1320,26260,26285,26255,26270,31563
+20210201,1321,26270,26325,26270,26320,179179
+20210201,1322,26315,26340,26310,26320,91220
+20210201,1323,26325,26330,26285,26305,51015
+20210201,1324,26305,26340,26305,26330,50472
+20210201,1325,26330,26350,26325,26340,99633
+20210201,1326,26345,26365,26345,26360,43218
+20210201,1327,26360,26365,26345,26355,20198
+20210201,1328,26365,26365,26340,26365,144895
+20210201,1329,26365,26380,26315,26330,183797
+20210201,1330,26325,26350,26305,26315,96321
+20210201,1331,26310,26330,26295,26300,77630
+20210201,1332,26305,26315,26300,26300,69878
+20210201,1333,26300,26310,26265,26275,139149
+20210201,1334,26270,26295,26270,26295,40213
+20210201,1335,26295,26320,26295,26320,52689
+20210201,1336,26310,26330,26300,26305,53763
+20210201,1337,26305,26335,26305,26325,109538
+20210201,1338,26320,26320,26285,26305,61289
+20210201,1339,26305,26330,26300,26330,61134
+20210201,1340,26330,26370,26325,26365,183298
+20210201,1341,26355,26390,26350,26385,145850
+20210201,1342,26385,26405,26375,26375,239392
+20210201,1343,26375,26395,26355,26365,65416
+20210201,1344,26360,26370,26310,26310,135521
+20210201,1345,26315,26325,26290,26300,82694
+20210201,1346,26305,26330,26300,26330,94295
+20210201,1347,26325,26345,26320,26320,115724
+20210201,1348,26315,26315,26295,26310,147707
+20210201,1349,26310,26345,26310,26330,121407
+20210201,1350,26330,26345,26300,26340,91079
+20210201,1351,26345,26400,26340,26380,275884
+20210201,1352,26380,26390,26370,26380,35768
+20210201,1353,26375,26405,26375,26390,63441
+20210201,1354,26385,26390,26335,26335,121731
+20210201,1355,26340,26355,26320,26340,61090
+20210201,1356,26345,26370,26340,26365,40406
+20210201,1357,26365,26375,26345,26350,128199
+20210201,1358,26355,26395,26355,26385,109917
+20210201,1359,26390,26405,26370,26400,131285
+20210201,1400,26400,26405,26385,26405,79744
+20210201,1401,26400,26410,26370,26375,99778
+20210201,1402,26380,26400,26365,26390,105970
+20210201,1403,26395,26415,26395,26405,130323
+20210201,1404,26410,26415,26385,26395,65436
+20210201,1405,26395,26415,26385,26400,100306
+20210201,1406,26405,26430,26365,26425,115029
+20210201,1407,26425,26455,26425,26450,148173
+20210201,1408,26445,26455,26425,26445,65562
+20210201,1409,26445,26450,26415,26440,65029
+20210201,1410,26440,26440,26405,26420,101218
+20210201,1411,26420,26450,26405,26445,110152
+20210201,1412,26445,26455,26425,26435,53815
+20210201,1413,26435,26455,26420,26440,32613
+20210201,1414,26440,26450,26425,26435,66961
+20210201,1415,26430,26435,26400,26405,77841
+20210201,1416,26410,26420,26390,26395,131156
+20210201,1417,26390,26430,26390,26410,24637
+20210201,1418,26415,26450,26410,26450,70805
+20210201,1419,26445,26465,26445,26465,118065
+20210201,1420,26465,26470,26445,26445,54106
+20210201,1421,26440,26460,26440,26450,74988
+20210201,1422,26455,26470,26450,26460,64267
+20210201,1423,26460,26465,26440,26445,31264
+20210201,1424,26445,26455,26415,26425,122965
+20210201,1425,26430,26445,26425,26425,45728
+20210201,1426,26430,26430,26395,26410,155948
+20210201,1427,26410,26415,26350,26355,103258
+20210201,1428,26355,26360,26325,26335,118684
+20210201,1429,26330,26330,26290,26305,122975
+20210201,1430,26305,26340,26295,26315,128110
+20210201,1431,26320,26375,26295,26350,90835
+20210201,1432,26350,26390,26345,26380,87107
+20210201,1433,26380,26390,26340,26360,51173
+20210201,1434,26355,26370,26335,26335,22640
+20210201,1435,26335,26340,26285,26285,81131
+20210201,1436,26285,26320,26285,26320,53590
+20210201,1437,26325,26360,26325,26350,47155
+20210201,1438,26355,26385,26350,26365,71541
+20210201,1439,26365,26365,26335,26345,14703
+20210201,1440,26345,26350,26290,26310,136376
+20210201,1441,26310,26375,26305,26345,146393
+20210201,1442,26350,26350,26310,26345,35420
+20210201,1443,26340,26340,26300,26310,72427
+20210201,1444,26305,26360,26305,26345,74181
+20210201,1445,26345,26370,26340,26350,56162
+20210201,1446,26360,26390,26345,26390,84340
+20210201,1447,26395,26465,26395,26445,181463
+20210201,1448,26450,26450,26420,26435,68692
+20210201,1449,26435,26445,26420,26430,32369
+20210201,1450,26435,26440,26415,26415,53339
+20210201,1451,26410,26440,26405,26440,35612
+20210201,1452,26435,26440,26415,26425,47217
+20210201,1453,26430,26435,26390,26410,71151
+20210201,1454,26405,26415,26380,26410,57210
+20210201,1455,26410,26435,26405,26410,49865
+20210201,1456,26415,26430,26400,26410,62899
+20210201,1457,26410,26430,26405,26405,18776
+20210201,1458,26405,26415,26395,26405,40242
+20210201,1459,26405,26405,26370,26390,37927
+20210201,1500,26395,26430,26385,26415,32893
+20210201,1501,26415,26425,26415,26425,33962
+20210201,1502,26430,26430,26400,26420,39215
+20210201,1503,26420,26420,26385,26390,40408
+20210201,1504,26390,26395,26370,26375,71434
+20210201,1505,26370,26380,26355,26380,58662
+20210201,1506,26380,26400,26380,26385,35075
+20210201,1507,26385,26400,26370,26375,22834
+20210201,1508,26375,26385,26360,26380,87643
+20210201,1509,26375,26410,26375,26405,67923
+20210201,1510,26410,26445,26400,26435,104605
+20210201,1511,26435,26440,26415,26440,38213
+20210201,1512,26440,26470,26430,26470,175132
+20210201,1513,26475,26510,26455,26505,184900
+20210201,1514,26505,26525,26490,26520,160070
+20210201,1515,26520,26550,26505,26545,266415
+20210201,1516,26545,26570,26530,26570,153788
+20210201,1517,26565,26565,26550,26565,162940
+20210201,1518,26560,26585,26555,26580,109488
+20210201,1519,26575,26600,26555,26580,247884
+20210201,1520,26575,26580,26555,26570,182583
+20210201,1530,26585,26585,26585,26585,400780