init

resources/hts/122630_20210617.csv

@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20210617,0901,28605,28635,28575,28580,316195
+20210617,0902,28590,28590,28575,28580,107307
+20210617,0903,28575,28580,28535,28540,95220
+20210617,0904,28540,28565,28530,28560,135873
+20210617,0905,28560,28565,28505,28510,250588
+20210617,0906,28510,28545,28500,28545,66408
+20210617,0907,28545,28545,28510,28515,85974
+20210617,0908,28515,28530,28500,28505,102706
+20210617,0909,28505,28505,28490,28500,111177
+20210617,0910,28500,28500,28450,28465,132616
+20210617,0911,28465,28465,28430,28445,93350
+20210617,0912,28455,28475,28450,28455,116578
+20210617,0913,28455,28460,28430,28435,136363
+20210617,0914,28435,28465,28430,28465,163076
+20210617,0915,28465,28480,28450,28465,128747
+20210617,0916,28450,28470,28445,28460,94606
+20210617,0917,28470,28485,28450,28485,83590
+20210617,0918,28480,28500,28450,28465,101399
+20210617,0919,28460,28480,28455,28475,59047
+20210617,0920,28475,28500,28470,28490,34147
+20210617,0921,28490,28505,28460,28475,125063
+20210617,0922,28470,28475,28430,28435,211201
+20210617,0923,28430,28430,28405,28415,155916
+20210617,0924,28415,28425,28405,28425,76465
+20210617,0925,28420,28425,28410,28410,32228
+20210617,0926,28415,28425,28400,28400,81779
+20210617,0927,28400,28415,28390,28410,166371
+20210617,0928,28415,28430,28415,28420,89620
+20210617,0929,28420,28425,28380,28385,97310
+20210617,0930,28385,28405,28380,28390,58434
+20210617,0931,28400,28400,28370,28375,88265
+20210617,0932,28370,28395,28370,28395,75733
+20210617,0933,28390,28425,28380,28420,56118
+20210617,0934,28425,28430,28405,28425,60060
+20210617,0935,28420,28425,28410,28420,22767
+20210617,0936,28420,28440,28410,28410,44720
+20210617,0937,28410,28425,28405,28405,42345
+20210617,0938,28405,28435,28400,28430,34220
+20210617,0939,28430,28430,28415,28420,16468
+20210617,0940,28420,28450,28420,28445,31116
+20210617,0941,28445,28445,28415,28415,33011
+20210617,0942,28420,28425,28385,28385,113007
+20210617,0943,28385,28420,28380,28420,29870
+20210617,0944,28420,28445,28420,28435,49519
+20210617,0945,28435,28455,28430,28435,75279
+20210617,0946,28435,28445,28390,28410,72376
+20210617,0947,28410,28420,28405,28415,32782
+20210617,0948,28415,28415,28405,28410,10538
+20210617,0949,28415,28435,28410,28430,10658
+20210617,0950,28430,28430,28410,28430,13961
+20210617,0951,28425,28430,28400,28410,36986
+20210617,0952,28410,28435,28410,28425,11807
+20210617,0953,28425,28425,28400,28405,20513
+20210617,0954,28405,28425,28400,28425,10532
+20210617,0955,28425,28440,28415,28425,29881
+20210617,0956,28430,28445,28425,28440,23724
+20210617,0957,28440,28445,28425,28440,22449
+20210617,0958,28440,28440,28425,28425,24332
+20210617,0959,28425,28435,28415,28425,47607
+20210617,1000,28425,28435,28425,28425,24571
+20210617,1001,28435,28440,28415,28430,52028
+20210617,1002,28425,28450,28425,28435,43805
+20210617,1003,28430,28435,28420,28420,27580
+20210617,1004,28420,28440,28415,28440,39337
+20210617,1005,28445,28475,28435,28470,103308
+20210617,1006,28470,28470,28435,28440,64062
+20210617,1007,28440,28450,28430,28440,47069
+20210617,1008,28435,28435,28405,28415,107455
+20210617,1009,28415,28420,28400,28415,80100
+20210617,1010,28415,28420,28395,28420,127973
+20210617,1011,28420,28430,28410,28415,32866
+20210617,1012,28415,28420,28405,28415,40557
+20210617,1013,28410,28440,28410,28435,36643
+20210617,1014,28435,28450,28430,28440,36033
+20210617,1015,28445,28450,28440,28445,22100
+20210617,1016,28445,28450,28430,28450,48087
+20210617,1017,28440,28445,28435,28445,13117
+20210617,1018,28445,28455,28440,28440,60662
+20210617,1019,28440,28440,28415,28425,34828
+20210617,1020,28425,28445,28420,28445,17249
+20210617,1021,28450,28450,28440,28445,11427
+20210617,1022,28445,28450,28435,28450,21796
+20210617,1023,28450,28465,28445,28445,59940
+20210617,1024,28450,28470,28440,28470,21863
+20210617,1025,28465,28475,28440,28445,59174
+20210617,1026,28445,28450,28440,28440,21878
+20210617,1027,28445,28445,28430,28430,46382
+20210617,1028,28430,28440,28430,28435,7446
+20210617,1029,28440,28440,28420,28425,29578
+20210617,1030,28435,28440,28430,28435,12741
+20210617,1031,28440,28445,28430,28440,9396
+20210617,1032,28440,28440,28420,28430,70611
+20210617,1033,28430,28450,28430,28445,19126
+20210617,1034,28450,28450,28435,28450,29819
+20210617,1035,28445,28455,28440,28450,35173
+20210617,1036,28455,28465,28440,28460,29435
+20210617,1037,28460,28465,28450,28455,15966
+20210617,1038,28450,28460,28445,28455,20846
+20210617,1039,28455,28465,28450,28450,23293
+20210617,1040,28445,28450,28420,28425,64608
+20210617,1041,28425,28440,28425,28440,15924
+20210617,1042,28440,28455,28440,28445,26604
+20210617,1043,28440,28445,28430,28440,25816
+20210617,1044,28430,28440,28425,28425,20282
+20210617,1045,28425,28435,28420,28430,12760
+20210617,1046,28430,28455,28425,28455,29057
+20210617,1047,28455,28455,28430,28440,20012
+20210617,1048,28440,28450,28435,28445,28028
+20210617,1049,28445,28470,28445,28470,91151
+20210617,1050,28470,28475,28460,28465,46463
+20210617,1051,28465,28470,28455,28460,14120
+20210617,1052,28460,28460,28450,28455,16657
+20210617,1053,28455,28460,28450,28455,11017
+20210617,1054,28455,28465,28455,28460,22865
+20210617,1055,28465,28470,28455,28470,23537
+20210617,1056,28465,28490,28460,28485,45970
+20210617,1057,28485,28490,28480,28490,52747
+20210617,1058,28490,28515,28490,28505,125640
+20210617,1059,28510,28510,28495,28505,32769
+20210617,1100,28500,28505,28495,28500,25609
+20210617,1101,28505,28520,28495,28510,39826
+20210617,1102,28510,28525,28510,28515,65701
+20210617,1103,28520,28530,28515,28530,26803
+20210617,1104,28525,28530,28520,28525,36542
+20210617,1105,28525,28530,28515,28525,14372
+20210617,1106,28525,28535,28505,28510,59088
+20210617,1107,28515,28515,28505,28510,17755
+20210617,1108,28510,28515,28495,28505,52405
+20210617,1109,28505,28505,28495,28495,12301
+20210617,1110,28495,28515,28495,28510,54187
+20210617,1111,28510,28515,28500,28500,11700
+20210617,1112,28505,28510,28495,28495,12454
+20210617,1113,28500,28500,28480,28495,48524
+20210617,1114,28490,28500,28485,28490,6573
+20210617,1115,28490,28500,28485,28490,8407
+20210617,1116,28495,28515,28490,28515,24660
+20210617,1117,28515,28515,28500,28510,10692
+20210617,1118,28510,28515,28505,28510,16024
+20210617,1119,28510,28530,28510,28520,43042
+20210617,1120,28520,28530,28520,28530,41074
+20210617,1121,28530,28540,28525,28535,48700
+20210617,1122,28535,28540,28520,28525,31339
+20210617,1123,28520,28525,28515,28520,22037
+20210617,1124,28520,28530,28515,28525,24571
+20210617,1125,28530,28530,28515,28520,14155
+20210617,1126,28520,28525,28510,28515,8717
+20210617,1127,28520,28525,28510,28515,8495
+20210617,1128,28520,28525,28515,28520,2323
+20210617,1129,28525,28535,28520,28525,18687
+20210617,1130,28520,28530,28520,28525,12230
+20210617,1131,28525,28530,28520,28520,17447
+20210617,1132,28520,28525,28515,28515,9334
+20210617,1133,28515,28525,28515,28525,1755
+20210617,1134,28525,28530,28520,28525,11962
+20210617,1135,28530,28535,28525,28535,41586
+20210617,1136,28535,28540,28530,28535,24852
+20210617,1137,28535,28535,28525,28535,13356
+20210617,1138,28535,28550,28530,28545,51997
+20210617,1139,28545,28545,28525,28530,16566
+20210617,1140,28530,28545,28530,28535,29363
+20210617,1141,28535,28540,28530,28540,6417
+20210617,1142,28540,28560,28540,28555,81600
+20210617,1143,28550,28560,28550,28560,57762
+20210617,1144,28560,28570,28555,28560,61135
+20210617,1145,28555,28565,28550,28560,73504
+20210617,1146,28560,28565,28545,28550,14688
+20210617,1147,28550,28565,28550,28560,26864
+20210617,1148,28565,28590,28560,28585,81712
+20210617,1149,28585,28600,28585,28600,112480
+20210617,1150,28600,28605,28590,28590,48523
+20210617,1151,28595,28605,28590,28595,49365
+20210617,1152,28595,28595,28580,28590,40507
+20210617,1153,28590,28595,28575,28575,53481
+20210617,1154,28575,28585,28575,28575,13403
+20210617,1155,28575,28580,28570,28575,7525
+20210617,1156,28575,28575,28565,28570,25571
+20210617,1157,28570,28575,28565,28570,38077
+20210617,1158,28575,28585,28570,28580,13889
+20210617,1159,28580,28585,28580,28580,39331
+20210617,1200,28580,28585,28580,28580,9762
+20210617,1201,28585,28585,28575,28580,8591
+20210617,1202,28585,28585,28565,28565,26667
+20210617,1203,28570,28575,28565,28570,83312
+20210617,1204,28570,28570,28550,28555,71845
+20210617,1205,28555,28570,28550,28560,22372
+20210617,1206,28560,28570,28555,28565,8291
+20210617,1207,28565,28580,28565,28580,35627
+20210617,1208,28580,28585,28575,28580,20689
+20210617,1209,28580,28580,28575,28580,19219
+20210617,1210,28580,28595,28580,28585,73143
+20210617,1211,28590,28590,28580,28585,15511
+20210617,1212,28585,28595,28585,28590,22099
+20210617,1213,28595,28595,28585,28585,29448
+20210617,1214,28585,28590,28580,28580,9168
+20210617,1215,28580,28585,28575,28585,7243
+20210617,1216,28580,28580,28570,28570,27765
+20210617,1217,28570,28580,28570,28575,4872
+20210617,1218,28580,28580,28560,28565,36718
+20210617,1219,28565,28570,28550,28565,36491
+20210617,1220,28565,28570,28560,28560,2397
+20210617,1221,28565,28565,28560,28560,1977
+20210617,1222,28565,28580,28560,28570,18305
+20210617,1223,28570,28580,28570,28570,4568
+20210617,1224,28575,28585,28575,28580,7991
+20210617,1225,28580,28580,28570,28570,2053
+20210617,1226,28575,28575,28560,28560,14835
+20210617,1227,28565,28565,28555,28560,21017
+20210617,1228,28560,28560,28540,28550,39182
+20210617,1229,28545,28545,28530,28530,41590
+20210617,1230,28530,28545,28525,28540,18023
+20210617,1231,28540,28550,28535,28540,14732
+20210617,1232,28545,28560,28540,28560,4822
+20210617,1233,28550,28560,28545,28550,8968
+20210617,1234,28550,28555,28545,28545,4212
+20210617,1235,28550,28570,28550,28565,44855
+20210617,1236,28565,28565,28555,28560,5106
+20210617,1237,28555,28565,28550,28555,7280
+20210617,1238,28555,28560,28550,28550,7110
+20210617,1239,28545,28555,28545,28550,2220
+20210617,1240,28550,28555,28545,28545,12893
+20210617,1241,28550,28560,28545,28555,8552
+20210617,1242,28550,28570,28550,28565,9591
+20210617,1243,28565,28570,28555,28565,9276
+20210617,1244,28560,28570,28550,28550,8389
+20210617,1245,28550,28570,28550,28565,10042
+20210617,1246,28565,28570,28560,28570,33205
+20210617,1247,28570,28575,28565,28575,5594
+20210617,1248,28575,28585,28570,28585,22210
+20210617,1249,28580,28585,28575,28580,5622
+20210617,1250,28580,28580,28575,28575,11885
+20210617,1251,28575,28585,28570,28580,10602
+20210617,1252,28580,28590,28580,28590,79725
+20210617,1253,28590,28625,28590,28625,158598
+20210617,1254,28620,28630,28620,28625,45423
+20210617,1255,28615,28625,28610,28620,59919
+20210617,1256,28620,28635,28620,28630,61346
+20210617,1257,28630,28635,28615,28620,80864
+20210617,1258,28625,28625,28615,28625,70233
+20210617,1259,28625,28630,28620,28630,31888
+20210617,1300,28630,28655,28630,28635,148317
+20210617,1301,28630,28645,28625,28645,34650
+20210617,1302,28645,28665,28640,28660,47038
+20210617,1303,28660,28675,28655,28675,56786
+20210617,1304,28675,28685,28665,28680,58623
+20210617,1305,28680,28685,28670,28675,23843
+20210617,1306,28680,28680,28660,28660,65456
+20210617,1307,28660,28670,28660,28665,20967
+20210617,1308,28665,28665,28640,28650,34124
+20210617,1309,28645,28650,28630,28630,23980
+20210617,1310,28635,28640,28630,28640,20926
+20210617,1311,28635,28640,28630,28640,46053
+20210617,1312,28635,28650,28635,28640,11702
+20210617,1313,28645,28650,28640,28645,5832
+20210617,1314,28650,28650,28615,28620,66512
+20210617,1315,28625,28630,28615,28630,45964
+20210617,1316,28625,28640,28625,28625,48592
+20210617,1317,28625,28640,28625,28625,4131
+20210617,1318,28630,28640,28630,28640,6647
+20210617,1319,28640,28650,28640,28640,45429
+20210617,1320,28640,28645,28630,28635,12056
+20210617,1321,28630,28640,28620,28625,41179
+20210617,1322,28630,28635,28625,28625,5330
+20210617,1323,28630,28635,28625,28625,1649
+20210617,1324,28630,28635,28625,28625,4054
+20210617,1325,28630,28630,28610,28615,36723
+20210617,1326,28620,28630,28620,28625,10395
+20210617,1327,28625,28635,28620,28630,3856
+20210617,1328,28635,28645,28625,28640,65127
+20210617,1329,28640,28650,28630,28635,53007
+20210617,1330,28640,28645,28635,28640,1080
+20210617,1331,28635,28650,28630,28645,38588
+20210617,1332,28640,28650,28640,28650,34252
+20210617,1333,28650,28655,28625,28630,31750
+20210617,1334,28635,28635,28620,28630,17377
+20210617,1335,28620,28625,28620,28620,7001
+20210617,1336,28625,28625,28615,28620,46839
+20210617,1337,28620,28620,28595,28595,100576
+20210617,1338,28600,28610,28585,28600,47567
+20210617,1339,28610,28615,28605,28605,19230
+20210617,1340,28610,28615,28600,28610,11662
+20210617,1341,28610,28625,28605,28625,12370
+20210617,1342,28625,28625,28610,28620,9579
+20210617,1343,28620,28620,28610,28610,1609
+20210617,1344,28615,28620,28610,28620,2882
+20210617,1345,28625,28630,28620,28625,12528
+20210617,1346,28630,28640,28625,28630,33697
+20210617,1347,28630,28635,28620,28630,11661
+20210617,1348,28630,28640,28625,28635,13608
+20210617,1349,28640,28650,28635,28640,61505
+20210617,1350,28645,28645,28635,28640,9706
+20210617,1351,28640,28645,28630,28635,23987
+20210617,1352,28635,28645,28635,28640,12688
+20210617,1353,28640,28645,28635,28640,5721
+20210617,1354,28640,28645,28635,28635,5508
+20210617,1355,28640,28660,28640,28655,105065
+20210617,1356,28650,28660,28645,28650,6181
+20210617,1357,28645,28655,28635,28640,24309
+20210617,1358,28640,28640,28620,28625,45590
+20210617,1359,28625,28645,28625,28635,21937
+20210617,1400,28640,28650,28640,28650,5485
+20210617,1401,28650,28650,28635,28645,7884
+20210617,1402,28645,28645,28635,28635,5212
+20210617,1403,28640,28655,28640,28650,34856
+20210617,1404,28650,28660,28620,28625,72941
+20210617,1405,28625,28635,28620,28630,5246
+20210617,1406,28640,28640,28625,28625,6874
+20210617,1407,28630,28630,28615,28625,27872
+20210617,1408,28630,28630,28620,28620,14504
+20210617,1409,28630,28635,28610,28610,67764
+20210617,1410,28615,28615,28600,28605,58304
+20210617,1411,28610,28620,28600,28610,15078
+20210617,1412,28610,28615,28605,28615,20489
+20210617,1413,28620,28620,28605,28610,21030
+20210617,1414,28610,28615,28600,28615,15419
+20210617,1415,28610,28615,28605,28610,4250
+20210617,1416,28610,28610,28595,28600,47100
+20210617,1417,28595,28610,28590,28600,18461
+20210617,1418,28600,28610,28590,28605,23148
+20210617,1419,28610,28620,28605,28620,31727
+20210617,1420,28620,28635,28615,28630,28085
+20210617,1421,28630,28635,28625,28635,12428
+20210617,1422,28635,28635,28625,28630,19699
+20210617,1423,28625,28630,28615,28620,7272
+20210617,1424,28625,28625,28610,28620,2732
+20210617,1425,28615,28620,28610,28620,19713
+20210617,1426,28620,28625,28615,28620,18867
+20210617,1427,28625,28630,28620,28620,11253
+20210617,1428,28625,28630,28620,28620,40886
+20210617,1429,28620,28625,28605,28610,35967
+20210617,1430,28615,28625,28610,28620,8968
+20210617,1431,28620,28625,28610,28625,38132
+20210617,1432,28620,28625,28615,28615,4262
+20210617,1433,28625,28630,28620,28620,2021
+20210617,1434,28625,28635,28615,28630,51832
+20210617,1435,28635,28660,28630,28655,137228
+20210617,1436,28650,28665,28645,28660,56140
+20210617,1437,28665,28665,28645,28650,16612
+20210617,1438,28650,28650,28640,28650,8881
+20210617,1439,28645,28650,28635,28640,11416
+20210617,1440,28640,28645,28640,28645,10881
+20210617,1441,28645,28650,28640,28640,14978
+20210617,1442,28640,28645,28625,28630,35047
+20210617,1443,28630,28630,28620,28625,13329
+20210617,1444,28630,28630,28615,28630,17353
+20210617,1445,28625,28625,28610,28615,20899
+20210617,1446,28615,28615,28595,28605,106292
+20210617,1447,28600,28610,28595,28600,29717
+20210617,1448,28605,28610,28595,28600,21729
+20210617,1449,28605,28605,28595,28600,21691
+20210617,1450,28595,28615,28595,28600,15683
+20210617,1451,28595,28605,28575,28585,117218
+20210617,1452,28590,28595,28580,28595,31708
+20210617,1453,28595,28610,28595,28600,9078
+20210617,1454,28605,28610,28595,28605,7082
+20210617,1455,28605,28615,28600,28610,26239
+20210617,1456,28615,28620,28595,28595,12082
+20210617,1457,28605,28605,28595,28595,1535
+20210617,1458,28595,28605,28595,28595,3813
+20210617,1459,28600,28605,28590,28595,11551
+20210617,1500,28605,28605,28600,28600,7888
+20210617,1501,28600,28605,28590,28590,12708
+20210617,1502,28600,28600,28580,28585,26769
+20210617,1503,28595,28595,28570,28585,26569
+20210617,1504,28580,28585,28550,28550,59152
+20210617,1505,28550,28570,28550,28555,24479
+20210617,1506,28560,28570,28555,28565,21631
+20210617,1507,28565,28570,28560,28565,3433
+20210617,1508,28565,28570,28560,28560,5679
+20210617,1509,28560,28565,28550,28550,15932
+20210617,1510,28550,28565,28550,28555,7209
+20210617,1511,28560,28575,28555,28560,13310
+20210617,1512,28565,28570,28560,28565,16723
+20210617,1513,28565,28575,28560,28570,21044
+20210617,1514,28570,28590,28570,28590,33422
+20210617,1515,28580,28590,28580,28585,52795
+20210617,1516,28580,28590,28575,28585,22625
+20210617,1517,28590,28590,28580,28590,24016
+20210617,1518,28590,28595,28585,28590,25491
+20210617,1519,28590,28590,28585,28585,13423
+20210617,1520,28585,28590,28575,28580,56922
+20210617,1530,28590,28590,28590,28590,144211