init

resources/hts/122630_20210615.csv

@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20210615,0901,28505,28525,28470,28485,248666
+20210615,0902,28485,28550,28475,28505,120847
+20210615,0903,28500,28530,28500,28500,78735
+20210615,0904,28510,28510,28455,28470,127289
+20210615,0905,28470,28485,28445,28465,60222
+20210615,0906,28455,28490,28455,28465,72143
+20210615,0907,28460,28480,28455,28475,19749
+20210615,0908,28475,28495,28460,28490,49318
+20210615,0909,28490,28555,28480,28555,186688
+20210615,0910,28555,28595,28550,28560,289444
+20210615,0911,28565,28595,28535,28540,152532
+20210615,0912,28550,28590,28545,28565,53312
+20210615,0913,28570,28590,28565,28575,63524
+20210615,0914,28575,28610,28570,28605,218953
+20210615,0915,28610,28630,28600,28625,114436
+20210615,0916,28625,28670,28620,28655,228822
+20210615,0917,28660,28660,28625,28630,91820
+20210615,0918,28630,28630,28570,28580,118961
+20210615,0919,28580,28605,28575,28595,57075
+20210615,0920,28595,28595,28580,28580,67419
+20210615,0921,28585,28590,28510,28510,214295
+20210615,0922,28515,28535,28495,28515,97299
+20210615,0923,28520,28535,28515,28520,29997
+20210615,0924,28520,28530,28510,28520,252853
+20210615,0925,28515,28525,28505,28510,74555
+20210615,0926,28505,28525,28490,28520,157115
+20210615,0927,28520,28545,28520,28530,79310
+20210615,0928,28530,28540,28510,28515,43618
+20210615,0929,28515,28550,28515,28535,45943
+20210615,0930,28530,28545,28520,28535,29448
+20210615,0931,28535,28550,28520,28525,64244
+20210615,0932,28525,28545,28505,28510,138438
+20210615,0933,28510,28515,28480,28490,216298
+20210615,0934,28490,28510,28475,28510,104125
+20210615,0935,28505,28510,28485,28490,27780
+20210615,0936,28490,28505,28485,28505,77323
+20210615,0937,28505,28520,28500,28515,32928
+20210615,0938,28520,28565,28515,28555,105695
+20210615,0939,28555,28575,28550,28560,84753
+20210615,0940,28560,28575,28555,28565,45116
+20210615,0941,28560,28570,28550,28570,65729
+20210615,0942,28570,28585,28550,28555,94384
+20210615,0943,28550,28555,28510,28520,141064
+20210615,0944,28525,28545,28515,28540,14293
+20210615,0945,28535,28550,28515,28535,43113
+20210615,0946,28535,28540,28530,28535,27372
+20210615,0947,28530,28530,28515,28525,23807
+20210615,0948,28525,28530,28510,28525,15911
+20210615,0949,28525,28545,28525,28530,20178
+20210615,0950,28535,28535,28520,28535,19086
+20210615,0951,28530,28535,28515,28515,34496
+20210615,0952,28515,28540,28510,28530,45357
+20210615,0953,28525,28525,28505,28520,20818
+20210615,0954,28525,28525,28510,28515,10653
+20210615,0955,28515,28525,28510,28515,9757
+20210615,0956,28515,28520,28500,28510,62676
+20210615,0957,28510,28525,28500,28525,20594
+20210615,0958,28525,28545,28525,28530,36574
+20210615,0959,28530,28535,28510,28525,10949
+20210615,1000,28520,28525,28505,28510,27905
+20210615,1001,28505,28515,28500,28510,18899
+20210615,1002,28505,28525,28505,28520,29148
+20210615,1003,28525,28555,28525,28550,84422
+20210615,1004,28550,28560,28550,28555,50804
+20210615,1005,28555,28580,28555,28565,65109
+20210615,1006,28570,28570,28545,28570,22870
+20210615,1007,28565,28575,28555,28555,71221
+20210615,1008,28555,28585,28555,28580,60772
+20210615,1009,28580,28595,28580,28580,102991
+20210615,1010,28580,28585,28570,28580,49712
+20210615,1011,28585,28590,28565,28565,38650
+20210615,1012,28575,28580,28570,28570,39938
+20210615,1013,28575,28585,28570,28575,16459
+20210615,1014,28580,28585,28575,28575,47209
+20210615,1015,28575,28575,28570,28575,30352
+20210615,1016,28580,28585,28550,28555,71285
+20210615,1017,28550,28570,28545,28560,61525
+20210615,1018,28560,28580,28560,28565,22630
+20210615,1019,28565,28575,28560,28575,7856
+20210615,1020,28575,28590,28575,28580,78006
+20210615,1021,28580,28580,28565,28570,18701
+20210615,1022,28570,28585,28570,28585,33253
+20210615,1023,28585,28590,28570,28570,26666
+20210615,1024,28570,28580,28550,28565,22517
+20210615,1025,28565,28570,28555,28560,8035
+20210615,1026,28560,28580,28555,28580,13940
+20210615,1027,28575,28585,28570,28575,14576
+20210615,1028,28570,28575,28565,28565,7423
+20210615,1029,28565,28575,28565,28570,7771
+20210615,1030,28575,28590,28575,28575,41145
+20210615,1031,28585,28590,28565,28565,72949
+20210615,1032,28565,28565,28550,28560,58788
+20210615,1033,28560,28560,28550,28555,9226
+20210615,1034,28555,28555,28525,28535,115649
+20210615,1035,28535,28545,28535,28540,20825
+20210615,1036,28540,28550,28540,28550,20580
+20210615,1037,28550,28555,28545,28550,14607
+20210615,1038,28555,28565,28545,28550,19085
+20210615,1039,28555,28560,28550,28560,18824
+20210615,1040,28560,28570,28560,28570,40401
+20210615,1041,28570,28575,28550,28565,6376
+20210615,1042,28555,28560,28545,28555,14491
+20210615,1043,28555,28560,28540,28550,13910
+20210615,1044,28555,28555,28530,28535,34850
+20210615,1045,28535,28540,28510,28515,92452
+20210615,1046,28510,28515,28500,28510,86198
+20210615,1047,28505,28520,28505,28520,35650
+20210615,1048,28520,28520,28510,28515,6441
+20210615,1049,28510,28515,28500,28510,45971
+20210615,1050,28510,28515,28510,28510,10938
+20210615,1051,28505,28520,28500,28510,8501
+20210615,1052,28505,28515,28495,28500,37022
+20210615,1053,28495,28495,28475,28480,198796
+20210615,1054,28475,28480,28455,28470,113418
+20210615,1055,28470,28480,28450,28460,123600
+20210615,1056,28455,28470,28450,28470,53228
+20210615,1057,28465,28475,28460,28475,41221
+20210615,1058,28475,28480,28470,28470,24331
+20210615,1059,28470,28470,28455,28460,23266
+20210615,1100,28460,28465,28455,28460,8456
+20210615,1101,28455,28465,28450,28455,72377
+20210615,1102,28455,28465,28450,28450,54518
+20210615,1103,28450,28450,28400,28420,130648
+20210615,1104,28415,28440,28415,28435,106801
+20210615,1105,28435,28435,28425,28430,57148
+20210615,1106,28430,28440,28425,28440,13369
+20210615,1107,28440,28450,28435,28435,13835
+20210615,1108,28440,28460,28435,28450,37780
+20210615,1109,28450,28470,28450,28465,11667
+20210615,1110,28460,28475,28460,28470,37933
+20210615,1111,28470,28475,28445,28455,47767
+20210615,1112,28455,28470,28450,28465,11223
+20210615,1113,28465,28470,28455,28465,10538
+20210615,1114,28465,28470,28455,28470,15429
+20210615,1115,28470,28475,28465,28470,14285
+20210615,1116,28465,28470,28460,28465,6216
+20210615,1117,28460,28465,28445,28455,50768
+20210615,1118,28455,28455,28440,28445,17535
+20210615,1119,28450,28465,28445,28455,10501
+20210615,1120,28455,28455,28425,28430,44168
+20210615,1121,28430,28440,28420,28425,50513
+20210615,1122,28425,28425,28390,28410,164838
+20210615,1123,28405,28430,28405,28430,11193
+20210615,1124,28430,28445,28425,28440,28497
+20210615,1125,28435,28450,28435,28445,11240
+20210615,1126,28440,28450,28435,28445,18242
+20210615,1127,28440,28450,28435,28445,8138
+20210615,1128,28440,28455,28435,28455,37499
+20210615,1129,28455,28460,28445,28455,16211
+20210615,1130,28455,28455,28445,28450,4874
+20210615,1131,28450,28455,28445,28450,4431
+20210615,1132,28450,28460,28445,28455,5305
+20210615,1133,28455,28460,28440,28460,16753
+20210615,1134,28460,28465,28455,28460,41336
+20210615,1135,28465,28465,28460,28460,18856
+20210615,1136,28460,28465,28455,28460,36840
+20210615,1137,28460,28470,28455,28470,33564
+20210615,1138,28465,28475,28465,28475,31092
+20210615,1139,28480,28485,28470,28475,30761
+20210615,1140,28475,28495,28470,28490,45373
+20210615,1141,28490,28490,28475,28485,18359
+20210615,1142,28485,28495,28480,28490,24012
+20210615,1143,28485,28485,28470,28475,21800
+20210615,1144,28470,28480,28470,28475,3595
+20210615,1145,28480,28480,28475,28480,5298
+20210615,1146,28485,28485,28475,28485,14612
+20210615,1147,28485,28495,28485,28495,16605
+20210615,1148,28490,28500,28490,28495,28152
+20210615,1149,28495,28515,28490,28505,96790
+20210615,1150,28510,28520,28505,28515,84514
+20210615,1151,28515,28515,28505,28505,23294
+20210615,1152,28505,28510,28500,28510,43828
+20210615,1153,28510,28515,28500,28500,15021
+20210615,1154,28500,28505,28490,28495,23091
+20210615,1155,28495,28505,28495,28505,15038
+20210615,1156,28505,28505,28495,28500,11310
+20210615,1157,28495,28500,28490,28495,16002
+20210615,1158,28490,28495,28485,28490,6335
+20210615,1159,28490,28495,28485,28495,7096
+20210615,1200,28490,28500,28490,28495,3201
+20210615,1201,28490,28500,28480,28490,15556
+20210615,1202,28485,28495,28485,28495,3810
+20210615,1203,28495,28495,28485,28490,4629
+20210615,1204,28490,28505,28490,28500,30627
+20210615,1205,28500,28510,28500,28510,4210
+20210615,1206,28510,28525,28510,28515,42476
+20210615,1207,28515,28525,28510,28525,19671
+20210615,1208,28520,28530,28515,28520,8560
+20210615,1209,28515,28520,28515,28515,5837
+20210615,1210,28520,28520,28510,28515,11035
+20210615,1211,28515,28520,28515,28515,5000
+20210615,1212,28520,28525,28515,28525,11972
+20210615,1213,28525,28540,28525,28540,74787
+20210615,1214,28535,28540,28530,28530,11061
+20210615,1215,28530,28540,28530,28535,17564
+20210615,1216,28535,28540,28520,28520,13265
+20210615,1217,28525,28525,28520,28520,5346
+20210615,1218,28520,28530,28515,28525,24126
+20210615,1219,28525,28530,28520,28525,4948
+20210615,1220,28520,28525,28520,28520,7897
+20210615,1221,28520,28525,28510,28515,35808
+20210615,1222,28515,28525,28510,28520,18850
+20210615,1223,28520,28525,28515,28520,5705
+20210615,1224,28520,28525,28515,28515,4043
+20210615,1225,28520,28525,28515,28525,4099
+20210615,1226,28525,28545,28525,28540,56830
+20210615,1227,28540,28550,28540,28545,65210
+20210615,1228,28545,28550,28540,28545,30174
+20210615,1229,28550,28555,28540,28555,101972
+20210615,1230,28550,28555,28545,28545,3162
+20210615,1231,28545,28555,28545,28555,32759
+20210615,1232,28555,28560,28555,28555,22629
+20210615,1233,28555,28555,28545,28545,16611
+20210615,1234,28545,28550,28535,28550,23555
+20210615,1235,28550,28560,28545,28555,38222
+20210615,1236,28560,28560,28550,28550,8180
+20210615,1237,28550,28555,28540,28540,7996
+20210615,1238,28545,28550,28545,28545,1325
+20210615,1239,28545,28555,28545,28550,51761
+20210615,1240,28550,28550,28545,28545,8150
+20210615,1241,28545,28550,28540,28540,7861
+20210615,1242,28540,28545,28535,28535,5196
+20210615,1243,28540,28545,28540,28545,16601
+20210615,1244,28545,28545,28540,28545,6864
+20210615,1245,28540,28545,28540,28540,814
+20210615,1246,28540,28545,28540,28545,1454
+20210615,1247,28540,28555,28540,28550,26312
+20210615,1248,28550,28550,28545,28545,3508
+20210615,1249,28545,28545,28535,28540,7998
+20210615,1250,28540,28540,28520,28520,49321
+20210615,1251,28525,28525,28510,28515,55378
+20210615,1252,28515,28525,28510,28515,13865
+20210615,1253,28515,28525,28515,28520,4407
+20210615,1254,28525,28525,28525,28525,4980
+20210615,1255,28525,28525,28515,28515,8197
+20210615,1256,28515,28525,28515,28520,3619
+20210615,1257,28525,28525,28515,28520,4581
+20210615,1258,28515,28520,28515,28515,2411
+20210615,1259,28515,28520,28510,28515,10040
+20210615,1300,28510,28525,28510,28520,7757
+20210615,1301,28520,28525,28520,28525,2132
+20210615,1302,28525,28530,28520,28525,14517
+20210615,1303,28525,28530,28520,28525,1750
+20210615,1304,28525,28530,28520,28520,6523
+20210615,1305,28520,28540,28520,28535,11655
+20210615,1306,28530,28540,28530,28535,8959
+20210615,1307,28535,28535,28530,28530,2438
+20210615,1308,28540,28540,28525,28525,3414
+20210615,1309,28530,28530,28520,28520,5217
+20210615,1310,28515,28530,28515,28525,9779
+20210615,1311,28525,28525,28515,28520,14105
+20210615,1312,28515,28520,28510,28515,9058
+20210615,1313,28515,28520,28515,28520,27148
+20210615,1314,28525,28530,28525,28530,15665
+20210615,1315,28530,28535,28530,28530,6484
+20210615,1316,28535,28545,28535,28540,19547
+20210615,1317,28540,28550,28540,28550,17600
+20210615,1318,28550,28550,28540,28545,11768
+20210615,1319,28545,28545,28535,28540,6910
+20210615,1320,28540,28540,28530,28530,17509
+20210615,1321,28530,28530,28525,28525,6293
+20210615,1322,28530,28540,28530,28535,5887
+20210615,1323,28535,28540,28530,28535,4457
+20210615,1324,28540,28540,28540,28540,9927
+20210615,1325,28540,28540,28535,28540,2585
+20210615,1326,28535,28535,28530,28535,5124
+20210615,1327,28530,28530,28525,28530,27623
+20210615,1328,28530,28530,28525,28530,8536
+20210615,1329,28525,28535,28525,28530,4256
+20210615,1330,28535,28540,28535,28535,14265
+20210615,1331,28535,28540,28530,28530,1883
+20210615,1332,28540,28545,28540,28545,5913
+20210615,1333,28540,28550,28535,28545,16779
+20210615,1334,28540,28540,28525,28530,16816
+20210615,1335,28530,28530,28520,28530,5187
+20210615,1336,28530,28540,28525,28530,7106
+20210615,1337,28530,28530,28525,28525,1775
+20210615,1338,28530,28530,28520,28520,31689
+20210615,1339,28520,28520,28520,28520,4077
+20210615,1340,28520,28530,28515,28530,2225
+20210615,1341,28530,28535,28520,28525,12553
+20210615,1342,28530,28535,28525,28535,6704
+20210615,1343,28535,28535,28525,28530,1272
+20210615,1344,28535,28540,28530,28540,24029
+20210615,1345,28540,28540,28535,28540,3067
+20210615,1346,28535,28540,28535,28535,5352
+20210615,1347,28540,28540,28540,28540,3608
+20210615,1348,28535,28545,28535,28545,12332
+20210615,1349,28550,28565,28545,28565,149422
+20210615,1350,28560,28570,28555,28560,60865
+20210615,1351,28560,28570,28560,28570,42181
+20210615,1352,28565,28570,28565,28565,2412
+20210615,1353,28565,28570,28560,28565,43198
+20210615,1354,28565,28570,28565,28570,2019
+20210615,1355,28570,28575,28570,28570,58486
+20210615,1356,28570,28570,28560,28565,24469
+20210615,1357,28570,28570,28565,28565,3414
+20210615,1358,28565,28565,28565,28565,19082
+20210615,1359,28565,28570,28565,28565,1357
+20210615,1400,28565,28570,28560,28565,6017
+20210615,1401,28565,28570,28555,28560,16155
+20210615,1402,28560,28560,28555,28555,8424
+20210615,1403,28555,28565,28555,28565,30789
+20210615,1404,28565,28575,28565,28570,36374
+20210615,1405,28570,28570,28565,28565,13427
+20210615,1406,28560,28570,28560,28565,15090
+20210615,1407,28560,28565,28545,28550,23252
+20210615,1408,28545,28555,28545,28555,9818
+20210615,1409,28555,28555,28540,28545,10917
+20210615,1410,28540,28545,28525,28525,92637
+20210615,1411,28530,28530,28505,28515,99908
+20210615,1412,28520,28520,28515,28520,5556
+20210615,1413,28520,28530,28515,28520,14391
+20210615,1414,28515,28520,28510,28515,21383
+20210615,1415,28515,28525,28510,28520,15481
+20210615,1416,28520,28525,28515,28520,17967
+20210615,1417,28520,28535,28515,28530,17753
+20210615,1418,28530,28535,28520,28525,12015
+20210615,1419,28525,28535,28520,28530,17576
+20210615,1420,28530,28530,28525,28530,4688
+20210615,1421,28525,28530,28525,28525,9145
+20210615,1422,28530,28540,28525,28530,13575
+20210615,1423,28525,28525,28510,28510,32618
+20210615,1424,28515,28520,28515,28520,14995
+20210615,1425,28525,28525,28515,28515,3507
+20210615,1426,28520,28520,28515,28515,2184
+20210615,1427,28520,28525,28520,28520,17301
+20210615,1428,28520,28520,28510,28515,21429
+20210615,1429,28515,28515,28495,28505,61562
+20210615,1430,28500,28500,28480,28495,42732
+20210615,1431,28495,28510,28490,28505,11070
+20210615,1432,28505,28505,28495,28495,17351
+20210615,1433,28495,28515,28495,28515,7263
+20210615,1434,28510,28515,28500,28510,9893
+20210615,1435,28510,28515,28510,28510,8452
+20210615,1436,28510,28510,28500,28510,11626
+20210615,1437,28510,28515,28505,28510,2302
+20210615,1438,28510,28515,28505,28515,3281
+20210615,1439,28510,28515,28510,28515,1404
+20210615,1440,28515,28520,28510,28520,18164
+20210615,1441,28520,28520,28510,28515,2629
+20210615,1442,28515,28520,28510,28520,3742
+20210615,1443,28515,28520,28510,28520,3225
+20210615,1444,28515,28525,28515,28525,42150
+20210615,1445,28520,28525,28520,28525,3074
+20210615,1446,28525,28535,28525,28530,50947
+20210615,1447,28530,28535,28525,28530,17503
+20210615,1448,28530,28535,28525,28530,4929
+20210615,1449,28535,28535,28525,28530,25081
+20210615,1450,28530,28535,28530,28535,13600
+20210615,1451,28540,28545,28535,28540,28734
+20210615,1452,28540,28545,28535,28540,27027
+20210615,1453,28540,28545,28540,28540,930
+20210615,1454,28545,28545,28535,28545,30591
+20210615,1455,28540,28540,28535,28540,9455
+20210615,1456,28545,28550,28540,28550,74397
+20210615,1457,28555,28555,28550,28555,16443
+20210615,1458,28550,28555,28545,28545,63785
+20210615,1459,28545,28545,28540,28540,3346
+20210615,1500,28540,28545,28540,28545,7593
+20210615,1501,28545,28550,28545,28545,9163
+20210615,1502,28545,28550,28540,28540,12416
+20210615,1503,28540,28550,28540,28550,11649
+20210615,1504,28545,28550,28545,28545,4884
+20210615,1505,28545,28555,28545,28555,1688
+20210615,1506,28550,28555,28540,28540,6007
+20210615,1507,28545,28555,28545,28545,11898
+20210615,1508,28545,28555,28545,28550,8348
+20210615,1509,28550,28550,28545,28550,3394
+20210615,1510,28550,28555,28545,28550,32673
+20210615,1511,28550,28555,28545,28550,26733
+20210615,1512,28550,28550,28545,28550,18935
+20210615,1513,28545,28555,28545,28550,14593
+20210615,1514,28555,28555,28550,28555,87969
+20210615,1515,28550,28560,28550,28560,46536
+20210615,1516,28560,28560,28555,28560,2407
+20210615,1517,28555,28560,28555,28560,5066
+20210615,1518,28560,28565,28555,28560,88592
+20210615,1519,28560,28565,28555,28555,3321
+20210615,1520,28560,28560,28545,28560,72966
+20210615,1530,28590,28590,28590,28590,331305