init

resources/hts/122630_20220720.csv

@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20220720,0901,15295,15305,15255,15280,1175971
+20220720,0902,15280,15330,15265,15290,894334
+20220720,0903,15290,15340,15275,15330,466857
+20220720,0904,15335,15345,15310,15320,574397
+20220720,0905,15320,15325,15285,15285,384473
+20220720,0906,15290,15295,15275,15280,396537
+20220720,0907,15275,15285,15260,15275,333971
+20220720,0908,15270,15305,15270,15290,369854
+20220720,0909,15295,15300,15265,15290,430977
+20220720,0910,15295,15315,15280,15300,692670
+20220720,0911,15300,15305,15285,15295,403021
+20220720,0912,15295,15315,15290,15305,265715
+20220720,0913,15310,15315,15275,15280,193769
+20220720,0914,15285,15295,15270,15280,125003
+20220720,0915,15275,15280,15265,15270,141125
+20220720,0916,15270,15280,15260,15260,146389
+20220720,0917,15260,15300,15255,15280,236159
+20220720,0918,15280,15285,15260,15260,188014
+20220720,0919,15260,15280,15255,15270,72167
+20220720,0920,15270,15285,15265,15280,152451
+20220720,0921,15280,15295,15265,15265,103144
+20220720,0922,15265,15290,15265,15280,117233
+20220720,0923,15280,15295,15280,15295,99837
+20220720,0924,15290,15335,15290,15330,654037
+20220720,0925,15335,15355,15330,15340,493975
+20220720,0926,15345,15345,15325,15335,568938
+20220720,0927,15340,15345,15315,15325,181508
+20220720,0928,15325,15370,15320,15365,310599
+20220720,0929,15370,15375,15350,15365,189450
+20220720,0930,15360,15360,15335,15335,140743
+20220720,0931,15340,15350,15330,15340,122621
+20220720,0932,15340,15350,15320,15320,103031
+20220720,0933,15325,15330,15315,15320,35898
+20220720,0934,15315,15325,15310,15310,52718
+20220720,0935,15310,15315,15280,15280,171988
+20220720,0936,15285,15290,15265,15280,251989
+20220720,0937,15275,15285,15270,15270,160283
+20220720,0938,15270,15280,15265,15265,110810
+20220720,0939,15260,15265,15240,15250,385815
+20220720,0940,15240,15250,15230,15240,277772
+20220720,0941,15245,15270,15240,15265,183060
+20220720,0942,15265,15265,15250,15260,87881
+20220720,0943,15260,15260,15240,15255,88011
+20220720,0944,15250,15260,15245,15255,139916
+20220720,0945,15250,15255,15240,15240,118311
+20220720,0946,15235,15255,15230,15240,139877
+20220720,0947,15250,15250,15230,15245,79113
+20220720,0948,15245,15250,15220,15225,235423
+20220720,0949,15225,15245,15220,15245,99958
+20220720,0950,15245,15260,15240,15250,107984
+20220720,0951,15255,15260,15235,15240,83789
+20220720,0952,15235,15240,15225,15230,82400
+20220720,0953,15230,15245,15225,15245,109810
+20220720,0954,15240,15260,15235,15255,75386
+20220720,0955,15260,15270,15250,15265,101360
+20220720,0956,15265,15265,15245,15245,83500
+20220720,0957,15245,15270,15245,15265,52224
+20220720,0958,15265,15265,15230,15235,78193
+20220720,0959,15240,15245,15230,15245,64552
+20220720,1000,15245,15255,15240,15240,55814
+20220720,1001,15240,15250,15230,15235,38983
+20220720,1002,15235,15235,15205,15210,206902
+20220720,1003,15210,15220,15205,15210,166971
+20220720,1004,15210,15210,15200,15205,69804
+20220720,1005,15210,15220,15205,15215,205596
+20220720,1006,15215,15225,15215,15220,98082
+20220720,1007,15225,15230,15205,15210,103204
+20220720,1008,15205,15225,15200,15225,138359
+20220720,1009,15220,15225,15205,15215,123630
+20220720,1010,15215,15235,15215,15230,142954
+20220720,1011,15235,15235,15220,15220,50976
+20220720,1012,15220,15220,15205,15205,50526
+20220720,1013,15210,15215,15205,15215,58606
+20220720,1014,15210,15215,15205,15205,37268
+20220720,1015,15210,15210,15195,15205,253617
+20220720,1016,15205,15215,15205,15210,51990
+20220720,1017,15210,15225,15205,15220,83256
+20220720,1018,15220,15225,15185,15190,170237
+20220720,1019,15190,15190,15180,15185,79034
+20220720,1020,15185,15185,15180,15180,95546
+20220720,1021,15180,15190,15175,15175,117014
+20220720,1022,15175,15180,15165,15175,131096
+20220720,1023,15175,15180,15155,15160,82584
+20220720,1024,15160,15175,15160,15165,37807
+20220720,1025,15165,15170,15145,15150,127324
+20220720,1026,15150,15155,15145,15150,88111
+20220720,1027,15145,15155,15135,15155,147805
+20220720,1028,15150,15165,15145,15165,62452
+20220720,1029,15165,15165,15145,15155,57526
+20220720,1030,15155,15175,15150,15170,31047
+20220720,1031,15170,15185,15165,15175,120185
+20220720,1032,15175,15175,15155,15160,66929
+20220720,1033,15160,15170,15155,15160,35606
+20220720,1034,15165,15165,15155,15160,79523
+20220720,1035,15160,15185,15160,15180,55713
+20220720,1036,15180,15195,15180,15190,75996
+20220720,1037,15195,15210,15190,15210,179181
+20220720,1038,15205,15215,15200,15205,51881
+20220720,1039,15205,15210,15195,15195,112029
+20220720,1040,15205,15205,15195,15200,40198
+20220720,1041,15200,15205,15195,15200,51420
+20220720,1042,15200,15205,15195,15195,36061
+20220720,1043,15200,15200,15180,15190,51606
+20220720,1044,15190,15190,15170,15170,66430
+20220720,1045,15175,15175,15150,15155,101419
+20220720,1046,15155,15160,15140,15145,137422
+20220720,1047,15150,15150,15120,15130,139559
+20220720,1048,15125,15135,15120,15135,80082
+20220720,1049,15130,15135,15120,15125,141597
+20220720,1050,15120,15120,15075,15080,269354
+20220720,1051,15075,15110,15075,15105,224771
+20220720,1052,15110,15125,15105,15125,122088
+20220720,1053,15120,15140,15120,15125,82427
+20220720,1054,15125,15125,15110,15110,98647
+20220720,1055,15110,15115,15095,15110,57049
+20220720,1056,15115,15135,15105,15135,52966
+20220720,1057,15135,15150,15130,15145,129110
+20220720,1058,15140,15150,15130,15140,34563
+20220720,1059,15135,15135,15110,15115,33712
+20220720,1100,15115,15120,15105,15115,87337
+20220720,1101,15115,15130,15110,15125,28734
+20220720,1102,15125,15130,15105,15120,79233
+20220720,1103,15120,15120,15110,15110,21618
+20220720,1104,15110,15125,15105,15115,31226
+20220720,1105,15120,15120,15105,15120,29340
+20220720,1106,15120,15130,15120,15125,18582
+20220720,1107,15125,15125,15100,15105,47137
+20220720,1108,15105,15105,15085,15090,223180
+20220720,1109,15090,15100,15085,15100,98087
+20220720,1110,15095,15120,15095,15115,100336
+20220720,1111,15120,15125,15115,15120,37082
+20220720,1112,15115,15115,15105,15115,8291
+20220720,1113,15110,15115,15100,15100,47327
+20220720,1114,15100,15110,15095,15105,17610
+20220720,1115,15100,15100,15090,15095,57336
+20220720,1116,15095,15100,15090,15095,16394
+20220720,1117,15095,15115,15085,15115,89024
+20220720,1118,15110,15120,15110,15115,33555
+20220720,1119,15120,15130,15115,15125,62870
+20220720,1120,15125,15125,15115,15120,24844
+20220720,1121,15115,15125,15115,15125,24388
+20220720,1122,15120,15130,15115,15125,38772
+20220720,1123,15125,15140,15120,15140,69491
+20220720,1124,15135,15150,15135,15145,56447
+20220720,1125,15145,15145,15125,15135,102710
+20220720,1126,15130,15135,15120,15120,51382
+20220720,1127,15125,15140,15120,15140,23741
+20220720,1128,15135,15145,15125,15130,50079
+20220720,1129,15130,15135,15125,15130,13161
+20220720,1130,15130,15135,15125,15125,12500
+20220720,1131,15125,15140,15125,15140,18037
+20220720,1132,15140,15145,15130,15135,30952
+20220720,1133,15135,15140,15120,15125,37259
+20220720,1134,15120,15120,15115,15120,31395
+20220720,1135,15120,15130,15115,15125,14015
+20220720,1136,15125,15140,15125,15140,65030
+20220720,1137,15135,15155,15135,15155,87682
+20220720,1138,15155,15160,15145,15150,92089
+20220720,1139,15155,15155,15145,15150,15685
+20220720,1140,15150,15155,15145,15150,44134
+20220720,1141,15150,15155,15140,15155,40037
+20220720,1142,15155,15165,15150,15165,42027
+20220720,1143,15160,15170,15160,15165,72512
+20220720,1144,15165,15170,15160,15160,28149
+20220720,1145,15160,15165,15155,15165,62092
+20220720,1146,15160,15165,15155,15160,27079
+20220720,1147,15155,15155,15145,15145,98379
+20220720,1148,15140,15145,15130,15145,27095
+20220720,1149,15145,15150,15135,15140,22216
+20220720,1150,15140,15155,15140,15150,19377
+20220720,1151,15150,15155,15140,15145,12051
+20220720,1152,15145,15150,15130,15140,41401
+20220720,1153,15135,15140,15130,15135,34132
+20220720,1154,15130,15130,15120,15130,22681
+20220720,1155,15130,15140,15120,15140,6787
+20220720,1156,15140,15140,15125,15125,9739
+20220720,1157,15130,15135,15125,15135,18922
+20220720,1158,15135,15135,15125,15130,15649
+20220720,1159,15130,15135,15130,15135,9423
+20220720,1200,15135,15140,15135,15135,47698
+20220720,1201,15140,15140,15120,15120,69486
+20220720,1202,15120,15140,15115,15135,61503
+20220720,1203,15135,15145,15125,15140,35010
+20220720,1204,15140,15145,15125,15130,80007
+20220720,1205,15130,15130,15120,15125,26670
+20220720,1206,15125,15130,15125,15130,7047
+20220720,1207,15130,15135,15125,15130,49673
+20220720,1208,15130,15135,15130,15135,35579
+20220720,1209,15140,15140,15130,15135,19985
+20220720,1210,15135,15140,15130,15130,10740
+20220720,1211,15130,15145,15130,15140,11333
+20220720,1212,15140,15145,15135,15140,8323
+20220720,1213,15145,15165,15145,15160,124482
+20220720,1214,15160,15160,15155,15155,9285
+20220720,1215,15155,15165,15155,15160,44872
+20220720,1216,15155,15165,15155,15165,21687
+20220720,1217,15165,15170,15165,15170,31875
+20220720,1218,15170,15175,15165,15165,72688
+20220720,1219,15170,15175,15165,15170,52810
+20220720,1220,15170,15170,15160,15170,39794
+20220720,1221,15170,15180,15165,15175,76345
+20220720,1222,15175,15180,15170,15170,37778
+20220720,1223,15170,15170,15160,15160,59586
+20220720,1224,15160,15160,15155,15155,25836
+20220720,1225,15155,15155,15150,15150,22687
+20220720,1226,15150,15155,15150,15155,25389
+20220720,1227,15155,15155,15145,15150,19719
+20220720,1228,15150,15160,15150,15155,9695
+20220720,1229,15160,15160,15155,15160,32020
+20220720,1230,15155,15160,15150,15155,5313
+20220720,1231,15155,15165,15155,15160,103778
+20220720,1232,15165,15175,15160,15175,76486
+20220720,1233,15170,15180,15170,15175,10344
+20220720,1234,15175,15175,15160,15170,30941
+20220720,1235,15170,15175,15170,15175,26308
+20220720,1236,15175,15175,15165,15170,35562
+20220720,1237,15170,15175,15165,15175,4854
+20220720,1238,15170,15180,15170,15180,99553
+20220720,1239,15180,15185,15180,15185,21088
+20220720,1240,15185,15185,15175,15175,21422
+20220720,1241,15175,15180,15175,15175,17518
+20220720,1242,15180,15180,15165,15165,23692
+20220720,1243,15165,15170,15165,15165,12920
+20220720,1244,15165,15165,15160,15165,38996
+20220720,1245,15165,15165,15160,15160,53312
+20220720,1246,15160,15165,15155,15160,3785
+20220720,1247,15155,15160,15145,15145,67646
+20220720,1248,15145,15145,15140,15140,48983
+20220720,1249,15140,15145,15140,15145,3654
+20220720,1250,15145,15150,15140,15145,31141
+20220720,1251,15145,15150,15140,15150,27769
+20220720,1252,15150,15155,15145,15150,12153
+20220720,1253,15150,15155,15145,15150,16531
+20220720,1254,15150,15150,15140,15140,37836
+20220720,1255,15140,15140,15130,15135,38394
+20220720,1256,15140,15140,15135,15140,29976
+20220720,1257,15140,15140,15130,15130,81371
+20220720,1258,15130,15140,15130,15135,13674
+20220720,1259,15135,15135,15120,15130,40624
+20220720,1300,15125,15130,15125,15130,18081
+20220720,1301,15135,15140,15130,15140,5514
+20220720,1302,15140,15150,15135,15135,56620
+20220720,1303,15135,15145,15135,15140,3420
+20220720,1304,15145,15155,15145,15155,12942
+20220720,1305,15155,15160,15150,15150,29581
+20220720,1306,15155,15155,15145,15155,12848
+20220720,1307,15150,15160,15150,15160,8876
+20220720,1308,15160,15175,15155,15170,83886
+20220720,1309,15170,15170,15165,15170,53403
+20220720,1310,15170,15180,15170,15175,43648
+20220720,1311,15175,15180,15175,15175,16330
+20220720,1312,15175,15175,15170,15175,20993
+20220720,1313,15175,15180,15170,15170,50554
+20220720,1314,15175,15175,15165,15170,7916
+20220720,1315,15165,15170,15160,15160,20560
+20220720,1316,15165,15170,15155,15160,41666
+20220720,1317,15160,15165,15150,15150,16421
+20220720,1318,15155,15155,15150,15155,19607
+20220720,1319,15150,15150,15140,15145,31092
+20220720,1320,15145,15150,15140,15145,27990
+20220720,1321,15140,15145,15135,15145,7610
+20220720,1322,15145,15150,15135,15140,14126
+20220720,1323,15135,15145,15135,15135,9013
+20220720,1324,15140,15140,15115,15115,103651
+20220720,1325,15115,15120,15105,15110,91175
+20220720,1326,15110,15120,15105,15115,39274
+20220720,1327,15110,15110,15105,15105,9792
+20220720,1328,15110,15110,15095,15095,106375
+20220720,1329,15090,15105,15090,15095,56814
+20220720,1330,15095,15095,15085,15090,48860
+20220720,1331,15090,15105,15090,15105,59899
+20220720,1332,15105,15105,15090,15095,24670
+20220720,1333,15095,15095,15080,15085,128631
+20220720,1334,15085,15085,15070,15075,48648
+20220720,1335,15075,15075,15055,15055,160147
+20220720,1336,15060,15070,15055,15070,87635
+20220720,1337,15070,15070,15050,15065,296985
+20220720,1338,15060,15065,15050,15065,76494
+20220720,1339,15065,15070,15050,15050,63533
+20220720,1340,15050,15060,15040,15050,107893
+20220720,1341,15055,15065,15050,15060,63485
+20220720,1342,15060,15060,15055,15060,20140
+20220720,1343,15055,15070,15055,15065,80059
+20220720,1344,15060,15065,15055,15065,16176
+20220720,1345,15065,15065,15055,15065,16644
+20220720,1346,15060,15070,15060,15065,16967
+20220720,1347,15070,15070,15060,15070,9438
+20220720,1348,15070,15070,15060,15065,33712
+20220720,1349,15065,15070,15060,15070,45623
+20220720,1350,15070,15070,15060,15060,35711
+20220720,1351,15065,15070,15065,15065,12256
+20220720,1352,15060,15070,15050,15065,57674
+20220720,1353,15070,15070,15065,15070,78824
+20220720,1354,15065,15085,15065,15085,101273
+20220720,1355,15085,15085,15080,15080,101813
+20220720,1356,15080,15090,15080,15085,110492
+20220720,1357,15090,15095,15085,15090,76880
+20220720,1358,15090,15095,15080,15080,36118
+20220720,1359,15080,15085,15075,15085,15045
+20220720,1400,15085,15085,15075,15080,83606
+20220720,1401,15085,15085,15055,15060,23294
+20220720,1402,15065,15065,15025,15030,169635
+20220720,1403,15035,15055,15030,15045,49575
+20220720,1404,15045,15060,15040,15045,30418
+20220720,1405,15045,15050,15030,15045,61699
+20220720,1406,15045,15050,15035,15040,42018
+20220720,1407,15040,15055,15035,15050,46393
+20220720,1408,15050,15060,15045,15055,15455
+20220720,1409,15055,15070,15055,15065,60969
+20220720,1410,15060,15065,15055,15055,4969
+20220720,1411,15055,15060,15035,15035,26388
+20220720,1412,15035,15040,15015,15020,61942
+20220720,1413,15020,15035,15020,15030,60433
+20220720,1414,15030,15045,15030,15040,48384
+20220720,1415,15040,15040,15025,15040,26645
+20220720,1416,15035,15040,15015,15020,131263
+20220720,1417,15015,15020,15005,15015,184344
+20220720,1418,15015,15025,15005,15015,100483
+20220720,1419,15015,15020,15005,15010,102293
+20220720,1420,15015,15025,15015,15025,65783
+20220720,1421,15025,15025,15000,15015,118991
+20220720,1422,15015,15015,14995,15000,122195
+20220720,1423,15000,15000,14990,15000,198621
+20220720,1424,15005,15010,14995,14995,66049
+20220720,1425,14995,15010,14995,15005,54167
+20220720,1426,15005,15020,15000,15010,145144
+20220720,1427,15015,15030,15010,15015,44811
+20220720,1428,15020,15030,15015,15020,145648
+20220720,1429,15025,15035,15020,15035,75470
+20220720,1430,15035,15040,15030,15035,86717
+20220720,1431,15040,15040,15015,15020,107150
+20220720,1432,15025,15025,15015,15015,305219
+20220720,1433,15015,15015,15000,15010,176025
+20220720,1434,15010,15020,15000,15020,80105
+20220720,1435,15020,15030,15020,15020,88784
+20220720,1436,15025,15025,15005,15005,222368
+20220720,1437,15010,15015,15005,15010,72453
+20220720,1438,15010,15030,15010,15025,93379
+20220720,1439,15025,15035,15025,15030,87851
+20220720,1440,15030,15030,15015,15015,33993
+20220720,1441,15015,15020,15010,15015,14475
+20220720,1442,15015,15030,15015,15030,20088
+20220720,1443,15025,15035,15015,15025,43839
+20220720,1444,15030,15035,15020,15025,72230
+20220720,1445,15025,15040,15025,15035,90163
+20220720,1446,15040,15040,15030,15035,17081
+20220720,1447,15035,15040,15025,15030,10020
+20220720,1448,15030,15035,15025,15035,14771
+20220720,1449,15035,15040,15030,15040,7678
+20220720,1450,15040,15050,15035,15045,107976
+20220720,1451,15045,15055,15040,15050,58974
+20220720,1452,15050,15055,15040,15050,106544
+20220720,1453,15050,15055,15045,15050,16092
+20220720,1454,15055,15060,15045,15050,67371
+20220720,1455,15055,15060,15050,15055,49464
+20220720,1456,15055,15065,15055,15055,194557
+20220720,1457,15060,15060,15050,15050,20166
+20220720,1458,15050,15055,15040,15040,57423
+20220720,1459,15045,15045,15035,15040,45320
+20220720,1500,15040,15045,15035,15040,34935
+20220720,1501,15045,15045,15035,15045,71236
+20220720,1502,15040,15040,15030,15040,33939
+20220720,1503,15040,15060,15035,15055,82960
+20220720,1504,15060,15070,15055,15070,88301
+20220720,1505,15070,15075,15060,15065,57879
+20220720,1506,15065,15070,15060,15065,30880
+20220720,1507,15065,15080,15065,15075,58211
+20220720,1508,15070,15080,15070,15080,62758
+20220720,1509,15075,15080,15065,15070,78026
+20220720,1510,15070,15075,15065,15065,57944
+20220720,1511,15060,15065,15055,15065,20089
+20220720,1512,15060,15065,15060,15060,8272
+20220720,1513,15060,15065,15055,15065,20474
+20220720,1514,15060,15060,15050,15055,19114
+20220720,1515,15050,15055,15045,15045,41002
+20220720,1516,15050,15055,15045,15050,41636
+20220720,1517,15055,15055,15045,15045,24725
+20220720,1518,15045,15060,15045,15055,78893
+20220720,1519,15055,15070,15055,15065,210503
+20220720,1520,15060,15065,15045,15045,114072
+20220720,1530,15040,15040,15040,15040,415624