init

resources/hts/122630_20210317.csv

@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20210317,0901,26585,26640,26535,26555,352886
+20210317,0902,26565,26615,26525,26545,143415
+20210317,0903,26545,26560,26530,26550,77999
+20210317,0904,26555,26565,26515,26545,115955
+20210317,0905,26540,26560,26520,26525,55888
+20210317,0906,26525,26540,26500,26535,116004
+20210317,0907,26530,26535,26480,26480,138082
+20210317,0908,26490,26490,26455,26455,75390
+20210317,0909,26460,26465,26435,26435,120988
+20210317,0910,26440,26440,26400,26430,245857
+20210317,0911,26430,26435,26365,26370,291680
+20210317,0912,26365,26400,26305,26370,314692
+20210317,0913,26365,26380,26335,26355,159074
+20210317,0914,26355,26410,26345,26400,146017
+20210317,0915,26400,26420,26390,26405,147139
+20210317,0916,26405,26405,26350,26390,168214
+20210317,0917,26380,26400,26360,26380,121053
+20210317,0918,26380,26420,26365,26420,94669
+20210317,0919,26415,26415,26370,26390,124021
+20210317,0920,26395,26405,26360,26370,107541
+20210317,0921,26370,26385,26345,26350,144038
+20210317,0922,26350,26400,26345,26390,79646
+20210317,0923,26390,26410,26385,26390,93511
+20210317,0924,26390,26410,26370,26385,52339
+20210317,0925,26390,26405,26365,26380,73441
+20210317,0926,26380,26380,26360,26365,54795
+20210317,0927,26365,26380,26350,26375,102809
+20210317,0928,26375,26400,26345,26355,94849
+20210317,0929,26350,26360,26300,26320,387209
+20210317,0930,26320,26320,26300,26305,182924
+20210317,0931,26300,26310,26255,26260,218061
+20210317,0932,26260,26260,26225,26245,262443
+20210317,0933,26245,26300,26235,26285,126643
+20210317,0934,26285,26300,26270,26300,98847
+20210317,0935,26300,26305,26250,26255,136192
+20210317,0936,26260,26260,26235,26255,116146
+20210317,0937,26250,26255,26235,26240,62599
+20210317,0938,26240,26250,26230,26245,125545
+20210317,0939,26240,26255,26170,26190,386191
+20210317,0940,26190,26240,26180,26210,105738
+20210317,0941,26210,26215,26190,26200,67343
+20210317,0942,26195,26240,26190,26225,87022
+20210317,0943,26225,26245,26220,26235,59773
+20210317,0944,26235,26260,26215,26255,111148
+20210317,0945,26255,26260,26200,26200,105738
+20210317,0946,26200,26200,26165,26175,233865
+20210317,0947,26180,26215,26165,26210,123061
+20210317,0948,26205,26220,26170,26215,49003
+20210317,0949,26215,26225,26205,26220,35357
+20210317,0950,26220,26220,26195,26200,53725
+20210317,0951,26200,26200,26170,26175,112015
+20210317,0952,26175,26190,26150,26180,230031
+20210317,0953,26185,26195,26155,26170,108330
+20210317,0954,26160,26170,26125,26130,273744
+20210317,0955,26135,26145,26100,26105,200587
+20210317,0956,26105,26135,26090,26120,179762
+20210317,0957,26120,26165,26105,26145,123557
+20210317,0958,26145,26180,26140,26175,120660
+20210317,0959,26175,26180,26150,26175,61171
+20210317,1000,26175,26200,26160,26195,97471
+20210317,1001,26200,26250,26190,26240,242316
+20210317,1002,26235,26245,26205,26215,92481
+20210317,1003,26215,26215,26160,26170,102382
+20210317,1004,26175,26190,26160,26170,93579
+20210317,1005,26165,26170,26125,26130,148528
+20210317,1006,26125,26150,26120,26140,35579
+20210317,1007,26140,26170,26135,26155,66974
+20210317,1008,26150,26190,26150,26180,41638
+20210317,1009,26175,26200,26170,26170,84250
+20210317,1010,26165,26180,26145,26175,53096
+20210317,1011,26180,26195,26160,26190,54719
+20210317,1012,26190,26190,26140,26160,100437
+20210317,1013,26160,26170,26150,26160,75400
+20210317,1014,26160,26175,26155,26165,18358
+20210317,1015,26160,26165,26145,26150,43652
+20210317,1016,26150,26165,26145,26155,26945
+20210317,1017,26150,26155,26070,26090,347434
+20210317,1018,26085,26105,26085,26095,71721
+20210317,1019,26095,26105,26080,26095,111233
+20210317,1020,26095,26095,26030,26035,252740
+20210317,1021,26035,26080,26030,26060,88623
+20210317,1022,26060,26095,26055,26090,53960
+20210317,1023,26090,26100,26070,26090,52084
+20210317,1024,26090,26100,26090,26100,52777
+20210317,1025,26095,26125,26090,26120,91113
+20210317,1026,26120,26140,26120,26130,57062
+20210317,1027,26125,26135,26095,26100,59624
+20210317,1028,26100,26105,26080,26090,72730
+20210317,1029,26090,26105,26080,26080,64160
+20210317,1030,26080,26085,26060,26070,50785
+20210317,1031,26070,26070,26040,26045,119958
+20210317,1032,26040,26045,26010,26025,209737
+20210317,1033,26020,26030,25990,25990,421011
+20210317,1034,25990,25995,25960,25995,242730
+20210317,1035,25995,26020,25985,26005,116393
+20210317,1036,26005,26005,25955,25985,223389
+20210317,1037,25985,26020,25975,26010,97216
+20210317,1038,26015,26030,26005,26020,65026
+20210317,1039,26015,26025,25980,25990,68605
+20210317,1040,25985,26035,25975,26025,34116
+20210317,1041,26030,26030,26010,26020,17181
+20210317,1042,26015,26015,25985,26005,66510
+20210317,1043,26005,26055,26000,26050,155211
+20210317,1044,26055,26075,26045,26065,101748
+20210317,1045,26060,26090,26060,26085,115217
+20210317,1046,26080,26085,26060,26065,60225
+20210317,1047,26070,26075,26030,26040,82860
+20210317,1048,26045,26075,26040,26065,79971
+20210317,1049,26060,26105,26060,26095,149401
+20210317,1050,26090,26100,26080,26095,56210
+20210317,1051,26095,26135,26095,26135,113352
+20210317,1052,26135,26165,26135,26140,198287
+20210317,1053,26140,26150,26125,26135,104145
+20210317,1054,26135,26140,26125,26125,27264
+20210317,1055,26130,26135,26095,26100,91745
+20210317,1056,26105,26110,26095,26105,43363
+20210317,1057,26105,26135,26100,26130,42269
+20210317,1058,26130,26180,26130,26160,163594
+20210317,1059,26165,26190,26165,26170,161447
+20210317,1100,26170,26175,26145,26150,59386
+20210317,1101,26165,26180,26155,26165,82668
+20210317,1102,26160,26170,26115,26135,113182
+20210317,1103,26135,26140,26120,26130,57307
+20210317,1104,26125,26145,26115,26120,47660
+20210317,1105,26120,26125,26065,26070,120060
+20210317,1106,26075,26090,26070,26075,51256
+20210317,1107,26075,26095,26070,26080,54617
+20210317,1108,26080,26095,26040,26055,87813
+20210317,1109,26050,26060,26035,26055,56691
+20210317,1110,26055,26055,26035,26055,55767
+20210317,1111,26050,26060,26045,26060,40224
+20210317,1112,26060,26095,26060,26090,107556
+20210317,1113,26090,26105,26050,26060,118479
+20210317,1114,26060,26085,26050,26070,35752
+20210317,1115,26070,26100,26070,26085,39710
+20210317,1116,26090,26130,26080,26125,146370
+20210317,1117,26125,26140,26115,26135,82160
+20210317,1118,26135,26140,26100,26110,51208
+20210317,1119,26110,26130,26095,26125,70892
+20210317,1120,26125,26125,26105,26110,38257
+20210317,1121,26115,26155,26115,26150,79515
+20210317,1122,26150,26150,26125,26130,53782
+20210317,1123,26130,26130,26075,26075,84154
+20210317,1124,26075,26075,26060,26070,61101
+20210317,1125,26070,26075,26055,26055,88648
+20210317,1126,26055,26065,26030,26055,104079
+20210317,1127,26055,26075,26050,26070,60404
+20210317,1128,26075,26090,26070,26080,49595
+20210317,1129,26080,26100,26075,26085,53781
+20210317,1130,26080,26095,26075,26090,56444
+20210317,1131,26095,26130,26095,26115,80694
+20210317,1132,26110,26120,26090,26090,36878
+20210317,1133,26095,26110,26075,26090,45804
+20210317,1134,26090,26100,26060,26100,61450
+20210317,1135,26100,26110,26080,26085,21660
+20210317,1136,26090,26110,26080,26110,49613
+20210317,1137,26110,26125,26100,26115,33877
+20210317,1138,26110,26130,26105,26115,85772
+20210317,1139,26120,26130,26100,26105,42086
+20210317,1140,26105,26110,26090,26090,26596
+20210317,1141,26095,26095,26055,26060,93699
+20210317,1142,26060,26075,26040,26045,79473
+20210317,1143,26055,26085,26055,26055,97778
+20210317,1144,26060,26070,26045,26055,37018
+20210317,1145,26050,26055,26035,26050,67851
+20210317,1146,26050,26055,26035,26040,47861
+20210317,1147,26040,26040,26010,26020,98913
+20210317,1148,26020,26020,26005,26005,84477
+20210317,1149,26010,26030,25985,26030,208751
+20210317,1150,26030,26060,26025,26045,52304
+20210317,1151,26045,26050,26030,26035,81948
+20210317,1152,26040,26055,26035,26050,65285
+20210317,1153,26045,26060,26045,26055,64527
+20210317,1154,26055,26060,26045,26050,32171
+20210317,1155,26050,26060,26045,26050,17604
+20210317,1156,26055,26060,26040,26055,25747
+20210317,1157,26055,26055,26015,26030,38534
+20210317,1158,26035,26045,26020,26045,8638
+20210317,1159,26045,26060,26030,26030,30930
+20210317,1200,26035,26040,26030,26035,7006
+20210317,1201,26030,26035,26015,26035,49770
+20210317,1202,26030,26060,26030,26040,22008
+20210317,1203,26040,26045,26020,26025,24302
+20210317,1204,26025,26045,26015,26025,32027
+20210317,1205,26025,26045,26025,26035,5735
+20210317,1206,26035,26050,26035,26050,13145
+20210317,1207,26045,26050,26030,26030,22483
+20210317,1208,26025,26035,26015,26035,18481
+20210317,1209,26040,26040,26030,26035,6807
+20210317,1210,26030,26045,26020,26040,32055
+20210317,1211,26045,26060,26035,26060,54607
+20210317,1212,26055,26055,26030,26035,20138
+20210317,1213,26030,26035,26020,26020,27426
+20210317,1214,26020,26030,26010,26020,36438
+20210317,1215,26025,26025,26010,26020,45039
+20210317,1216,26015,26025,26015,26015,31495
+20210317,1217,26010,26025,26005,26025,46709
+20210317,1218,26020,26035,26015,26025,30042
+20210317,1219,26020,26025,25995,26005,98872
+20210317,1220,26005,26015,26000,26000,33081
+20210317,1221,26005,26015,25995,25995,33889
+20210317,1222,25995,25995,25940,25945,332983
+20210317,1223,25945,25965,25930,25940,115788
+20210317,1224,25940,25955,25935,25950,56588
+20210317,1225,25950,25955,25940,25955,15819
+20210317,1226,25950,25955,25945,25950,36456
+20210317,1227,25950,25950,25940,25945,50579
+20210317,1228,25945,25950,25935,25945,78550
+20210317,1229,25940,25950,25940,25950,31244
+20210317,1230,25945,25970,25940,25965,53808
+20210317,1231,25960,25990,25960,25990,93433
+20210317,1232,25990,26000,25975,25995,44916
+20210317,1233,25995,26010,25990,25995,33309
+20210317,1234,26000,26005,25985,25990,29940
+20210317,1235,25990,25990,25970,25985,36936
+20210317,1236,25985,26000,25980,25985,13695
+20210317,1237,25990,25990,25950,25955,112281
+20210317,1238,25950,25965,25945,25960,29977
+20210317,1239,25960,25975,25960,25975,10285
+20210317,1240,25975,25980,25960,25980,24384
+20210317,1241,25980,25980,25960,25980,14751
+20210317,1242,25975,25980,25940,25945,62052
+20210317,1243,25940,25960,25930,25960,41751
+20210317,1244,25955,25965,25955,25960,20488
+20210317,1245,25965,25985,25965,25970,34962
+20210317,1246,25970,25985,25965,25985,15606
+20210317,1247,25985,25985,25965,25975,15895
+20210317,1248,25975,25995,25965,25990,52381
+20210317,1249,25985,25995,25985,25995,34767
+20210317,1250,25990,25995,25970,25980,24852
+20210317,1251,25980,25990,25975,25985,9456
+20210317,1252,25985,25995,25985,25990,36597
+20210317,1253,25990,25990,25980,25980,12984
+20210317,1254,25985,25995,25985,25995,8041
+20210317,1255,25990,25995,25980,25980,22990
+20210317,1256,25980,25995,25980,25985,9000
+20210317,1257,25985,25990,25970,25980,15991
+20210317,1258,25980,25995,25980,25995,35764
+20210317,1259,25995,26005,25990,25995,33564
+20210317,1300,25990,26005,25990,25995,11580
+20210317,1301,25995,26000,25965,25970,54199
+20210317,1302,25970,25975,25945,25955,86813
+20210317,1303,25955,25965,25945,25965,14469
+20210317,1304,25965,25980,25965,25970,17187
+20210317,1305,25970,25985,25965,25975,37336
+20210317,1306,25975,25990,25970,25975,16790
+20210317,1307,25975,25980,25970,25980,18887
+20210317,1308,25975,25980,25970,25975,15231
+20210317,1309,25975,25990,25975,25980,11876
+20210317,1310,25980,25980,25955,25955,39121
+20210317,1311,25955,25955,25915,25920,189617
+20210317,1312,25920,25935,25915,25930,37059
+20210317,1313,25925,25945,25920,25940,38643
+20210317,1314,25940,25950,25930,25940,25640
+20210317,1315,25940,25950,25935,25940,32228
+20210317,1316,25940,25950,25935,25950,21345
+20210317,1317,25945,25950,25935,25935,36970
+20210317,1318,25935,25940,25925,25940,44875
+20210317,1319,25935,25940,25930,25935,10657
+20210317,1320,25930,25940,25920,25920,57995
+20210317,1321,25920,25930,25915,25920,37177
+20210317,1322,25920,25920,25910,25915,55307
+20210317,1323,25915,25915,25890,25900,268361
+20210317,1324,25900,25900,25890,25890,71582
+20210317,1325,25890,25895,25875,25885,112611
+20210317,1326,25885,25885,25870,25875,37233
+20210317,1327,25870,25870,25855,25860,91184
+20210317,1328,25860,25885,25840,25885,156352
+20210317,1329,25885,25890,25870,25890,74116
+20210317,1330,25890,25890,25865,25880,26912
+20210317,1331,25880,25880,25850,25865,51747
+20210317,1332,25870,25925,25865,25915,64139
+20210317,1333,25915,25925,25910,25920,68901
+20210317,1334,25920,25920,25900,25915,52391
+20210317,1335,25915,25940,25910,25940,61491
+20210317,1336,25935,25935,25910,25920,52572
+20210317,1337,25915,25930,25910,25930,49797
+20210317,1338,25930,25930,25905,25925,54420
+20210317,1339,25930,25930,25915,25920,16715
+20210317,1340,25925,25945,25920,25935,92958
+20210317,1341,25935,25935,25900,25910,45997
+20210317,1342,25915,25915,25890,25900,62560
+20210317,1343,25895,25905,25880,25890,29786
+20210317,1344,25890,25895,25870,25875,67606
+20210317,1345,25880,25885,25865,25870,23915
+20210317,1346,25865,25895,25860,25890,58285
+20210317,1347,25895,25900,25875,25890,27609
+20210317,1348,25885,25890,25870,25870,13856
+20210317,1349,25870,25890,25870,25885,35706
+20210317,1350,25890,25890,25870,25875,26973
+20210317,1351,25880,25880,25865,25870,22443
+20210317,1352,25870,25870,25850,25860,67610
+20210317,1353,25860,25880,25850,25880,63962
+20210317,1354,25880,25895,25875,25890,65447
+20210317,1355,25895,25910,25890,25905,67785
+20210317,1356,25905,25910,25895,25900,80892
+20210317,1357,25900,25910,25895,25910,53838
+20210317,1358,25910,25915,25895,25900,45656
+20210317,1359,25900,25905,25885,25900,27327
+20210317,1400,25900,25920,25900,25920,14263
+20210317,1401,25920,25965,25915,25965,142052
+20210317,1402,25965,26005,25965,25975,208663
+20210317,1403,25975,25980,25955,25970,52391
+20210317,1404,25970,25985,25940,25940,90300
+20210317,1405,25940,25945,25915,25920,71930
+20210317,1406,25920,25920,25890,25905,63562
+20210317,1407,25905,25920,25895,25920,39218
+20210317,1408,25920,25925,25900,25910,60471
+20210317,1409,25910,25950,25910,25945,38474
+20210317,1410,25940,25965,25935,25960,70086
+20210317,1411,25955,25960,25935,25945,34799
+20210317,1412,25950,25955,25940,25950,33442
+20210317,1413,25950,25970,25940,25960,66868
+20210317,1414,25960,25960,25935,25950,52231
+20210317,1415,25950,25950,25910,25920,107270
+20210317,1416,25925,25945,25920,25935,10894
+20210317,1417,25935,25960,25935,25950,35634
+20210317,1418,25945,25970,25945,25965,23238
+20210317,1419,25970,25985,25965,25980,55672
+20210317,1420,25975,26025,25975,26020,225641
+20210317,1421,26020,26040,26000,26005,124887
+20210317,1422,26005,26010,25990,26000,57874
+20210317,1423,26000,26025,26000,26020,42118
+20210317,1424,26020,26020,25990,25995,82875
+20210317,1425,25990,25995,25970,25980,84005
+20210317,1426,25975,25985,25940,25955,89557
+20210317,1427,25955,25975,25950,25970,28900
+20210317,1428,25970,26000,25965,25975,79244
+20210317,1429,25970,25975,25955,25970,64259
+20210317,1430,25970,25985,25960,25980,46492
+20210317,1431,25990,26070,25975,26030,228883
+20210317,1432,26025,26035,25995,26025,35810
+20210317,1433,26015,26045,26000,26040,69327
+20210317,1434,26035,26045,26030,26040,67598
+20210317,1435,26035,26045,26020,26045,77353
+20210317,1436,26040,26065,26035,26055,68931
+20210317,1437,26055,26095,26055,26070,157074
+20210317,1438,26065,26085,26065,26080,109261
+20210317,1439,26085,26095,26080,26090,100728
+20210317,1440,26095,26105,26085,26105,227729
+20210317,1441,26110,26170,26105,26160,460977
+20210317,1442,26165,26185,26160,26170,210485
+20210317,1443,26175,26185,26160,26180,177582
+20210317,1444,26180,26195,26155,26160,261723
+20210317,1445,26160,26175,26160,26170,132066
+20210317,1446,26175,26220,26175,26205,387421
+20210317,1447,26210,26210,26165,26190,116497
+20210317,1448,26185,26215,26185,26205,128117
+20210317,1449,26210,26240,26170,26190,275592
+20210317,1450,26190,26205,26190,26200,77359
+20210317,1451,26205,26215,26190,26205,89042
+20210317,1452,26205,26230,26205,26215,170152
+20210317,1453,26220,26225,26185,26195,65764
+20210317,1454,26200,26225,26200,26215,57837
+20210317,1455,26220,26250,26180,26190,311327
+20210317,1456,26190,26210,26190,26205,60183
+20210317,1457,26200,26230,26200,26225,140215
+20210317,1458,26230,26245,26220,26245,187927
+20210317,1459,26245,26245,26210,26235,108310
+20210317,1500,26230,26240,26225,26230,98283
+20210317,1501,26235,26235,26200,26215,138678
+20210317,1502,26215,26225,26185,26200,81315
+20210317,1503,26200,26230,26195,26215,72141
+20210317,1504,26210,26220,26200,26205,64875
+20210317,1505,26205,26210,26180,26185,81506
+20210317,1506,26185,26195,26160,26165,114149
+20210317,1507,26165,26185,26160,26180,38202
+20210317,1508,26180,26200,26175,26190,83790
+20210317,1509,26190,26200,26170,26180,81814
+20210317,1510,26180,26190,26170,26185,25998
+20210317,1511,26185,26240,26180,26225,213220
+20210317,1512,26230,26235,26200,26220,56762
+20210317,1513,26215,26230,26200,26205,28517
+20210317,1514,26210,26215,26195,26210,66253
+20210317,1515,26210,26215,26200,26205,45195
+20210317,1516,26210,26210,26200,26205,7481
+20210317,1517,26210,26220,26205,26210,115874
+20210317,1518,26215,26230,26205,26220,170492
+20210317,1519,26225,26225,26215,26220,47948
+20210317,1520,26220,26230,26210,26220,167591
+20210317,1530,26210,26210,26210,26210,229305