init

2022-07-29 14:28:27 +09:00
parent b06a89eb2f
commit 794e2ea5f7
1082 changed files with 4441 additions and 446000 deletions
--- a/resources/hts/122630_20210510.csv
+++ b/resources/hts/122630_20210510.csv
@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20210510,0901,28400,28430,28360,28385,476720
+20210510,0902,28390,28395,28340,28365,115670
+20210510,0903,28365,28400,28350,28390,161546
+20210510,0904,28380,28400,28365,28370,152316
+20210510,0905,28370,28375,28350,28370,75771
+20210510,0906,28370,28400,28365,28400,100476
+20210510,0907,28395,28395,28355,28390,72103
+20210510,0908,28395,28465,28390,28465,386286
+20210510,0909,28460,28555,28460,28505,309200
+20210510,0910,28505,28525,28495,28505,134472
+20210510,0911,28505,28525,28485,28500,105220
+20210510,0912,28510,28525,28450,28455,137627
+20210510,0913,28450,28485,28445,28470,61312
+20210510,0914,28465,28485,28455,28475,80960
+20210510,0915,28470,28500,28450,28460,138261
+20210510,0916,28455,28480,28415,28425,75133
+20210510,0917,28425,28440,28410,28430,29236
+20210510,0918,28435,28445,28425,28430,23566
+20210510,0919,28430,28445,28415,28445,24429
+20210510,0920,28445,28445,28395,28400,101291
+20210510,0921,28395,28405,28375,28380,73390
+20210510,0922,28380,28380,28325,28335,126771
+20210510,0923,28325,28345,28305,28340,75179
+20210510,0924,28335,28355,28320,28345,40044
+20210510,0925,28350,28350,28315,28320,87505
+20210510,0926,28310,28325,28280,28325,95825
+20210510,0927,28330,28350,28315,28320,24227
+20210510,0928,28315,28335,28310,28320,35535
+20210510,0929,28320,28355,28315,28345,40930
+20210510,0930,28345,28345,28310,28315,38723
+20210510,0931,28310,28330,28300,28320,39889
+20210510,0932,28320,28320,28300,28315,67108
+20210510,0933,28310,28340,28310,28320,10251
+20210510,0934,28320,28360,28310,28360,39552
+20210510,0935,28355,28390,28340,28345,79601
+20210510,0936,28345,28370,28345,28345,57409
+20210510,0937,28345,28350,28325,28340,41471
+20210510,0938,28340,28360,28335,28350,35190
+20210510,0939,28350,28360,28325,28325,50857
+20210510,0940,28325,28340,28325,28330,6105
+20210510,0941,28330,28340,28310,28310,80969
+20210510,0942,28315,28330,28315,28320,34714
+20210510,0943,28320,28325,28300,28300,55698
+20210510,0944,28300,28315,28285,28295,109414
+20210510,0945,28290,28315,28265,28290,125214
+20210510,0946,28290,28325,28290,28315,45090
+20210510,0947,28315,28320,28300,28315,32025
+20210510,0948,28315,28340,28310,28315,27702
+20210510,0949,28315,28345,28310,28340,43691
+20210510,0950,28340,28385,28340,28385,120961
+20210510,0951,28380,28420,28375,28385,99629
+20210510,0952,28390,28410,28380,28410,84914
+20210510,0953,28410,28430,28400,28425,62437
+20210510,0954,28430,28455,28420,28450,135229
+20210510,0955,28450,28485,28445,28455,161411
+20210510,0956,28455,28455,28405,28410,114783
+20210510,0957,28405,28430,28400,28420,30761
+20210510,0958,28415,28430,28410,28430,25903
+20210510,0959,28430,28475,28425,28470,64166
+20210510,1000,28465,28480,28450,28455,76576
+20210510,1001,28455,28460,28430,28455,69675
+20210510,1002,28455,28470,28440,28455,54912
+20210510,1003,28450,28475,28445,28470,30114
+20210510,1004,28470,28485,28430,28440,88768
+20210510,1005,28445,28450,28425,28435,53974
+20210510,1006,28440,28450,28420,28440,25395
+20210510,1007,28440,28460,28410,28445,25085
+20210510,1008,28440,28475,28440,28465,43725
+20210510,1009,28465,28480,28455,28465,24738
+20210510,1010,28470,28470,28445,28455,21139
+20210510,1011,28455,28490,28450,28490,121357
+20210510,1012,28490,28510,28485,28490,219418
+20210510,1013,28490,28515,28490,28500,66064
+20210510,1014,28500,28505,28480,28495,61886
+20210510,1015,28495,28520,28480,28500,47361
+20210510,1016,28500,28505,28480,28490,46198
+20210510,1017,28485,28510,28485,28490,36482
+20210510,1018,28490,28490,28465,28470,86976
+20210510,1019,28470,28480,28445,28450,38833
+20210510,1020,28455,28465,28450,28460,23637
+20210510,1021,28455,28480,28455,28470,25979
+20210510,1022,28470,28470,28445,28445,40419
+20210510,1023,28445,28445,28425,28440,54197
+20210510,1024,28440,28455,28425,28435,30577
+20210510,1025,28440,28445,28430,28430,12027
+20210510,1026,28430,28440,28425,28435,16908
+20210510,1027,28435,28450,28425,28450,8351
+20210510,1028,28445,28445,28425,28435,31455
+20210510,1029,28435,28460,28430,28460,15691
+20210510,1030,28450,28460,28440,28445,23129
+20210510,1031,28445,28445,28425,28445,16798
+20210510,1032,28445,28445,28425,28430,14629
+20210510,1033,28420,28430,28410,28430,54521
+20210510,1034,28435,28440,28420,28425,13763
+20210510,1035,28420,28435,28415,28430,14241
+20210510,1036,28425,28430,28410,28415,12811
+20210510,1037,28415,28440,28410,28440,26862
+20210510,1038,28430,28460,28430,28455,30174
+20210510,1039,28455,28460,28425,28435,23893
+20210510,1040,28440,28445,28435,28440,8894
+20210510,1041,28440,28480,28440,28475,64110
+20210510,1042,28475,28485,28465,28480,53039
+20210510,1043,28485,28505,28465,28500,88280
+20210510,1044,28500,28515,28495,28505,119010
+20210510,1045,28505,28535,28495,28530,164024
+20210510,1046,28535,28580,28530,28580,275604
+20210510,1047,28580,28595,28575,28590,143698
+20210510,1048,28585,28595,28565,28595,66361
+20210510,1049,28595,28600,28575,28575,57010
+20210510,1050,28580,28590,28570,28580,43766
+20210510,1051,28585,28620,28575,28615,163733
+20210510,1052,28615,28620,28605,28615,39633
+20210510,1053,28620,28635,28615,28630,96560
+20210510,1054,28625,28630,28615,28620,45572
+20210510,1055,28625,28635,28615,28620,31822
+20210510,1056,28620,28640,28615,28635,177731
+20210510,1057,28640,28695,28635,28690,286596
+20210510,1058,28690,28710,28680,28710,107887
+20210510,1059,28705,28720,28700,28720,76550
+20210510,1100,28715,28735,28710,28720,109348
+20210510,1101,28710,28750,28710,28745,68997
+20210510,1102,28750,28755,28720,28745,119171
+20210510,1103,28745,28745,28735,28740,73824
+20210510,1104,28740,28755,28735,28735,82973
+20210510,1105,28735,28745,28725,28730,118972
+20210510,1106,28730,28760,28725,28755,54389
+20210510,1107,28755,28790,28750,28790,141922
+20210510,1108,28790,28800,28775,28795,71813
+20210510,1109,28795,28825,28795,28810,130342
+20210510,1110,28815,28830,28810,28810,436050
+20210510,1111,28815,28820,28800,28810,90514
+20210510,1112,28805,28810,28790,28790,39574
+20210510,1113,28790,28815,28790,28805,22889
+20210510,1114,28800,28820,28800,28805,35408
+20210510,1115,28800,28825,28800,28825,30996
+20210510,1116,28825,28870,28825,28870,210616
+20210510,1117,28865,28900,28850,28885,210996
+20210510,1118,28880,28930,28880,28920,93322
+20210510,1119,28915,28920,28880,28890,152772
+20210510,1120,28895,28910,28880,28905,104792
+20210510,1121,28905,28915,28885,28885,49581
+20210510,1122,28885,28900,28885,28885,32606
+20210510,1123,28885,28890,28860,28865,118608
+20210510,1124,28870,28885,28860,28860,47941
+20210510,1125,28860,28875,28855,28860,18652
+20210510,1126,28860,28870,28855,28870,14329
+20210510,1127,28870,28880,28860,28865,73931
+20210510,1128,28865,28895,28865,28875,39675
+20210510,1129,28875,28875,28860,28860,29057
+20210510,1130,28865,28890,28860,28885,26307
+20210510,1131,28880,28905,28875,28900,83503
+20210510,1132,28900,28900,28870,28870,40679
+20210510,1133,28875,28885,28870,28880,13261
+20210510,1134,28875,28875,28860,28870,33226
+20210510,1135,28870,28880,28865,28875,4311
+20210510,1136,28875,28885,28870,28875,12861
+20210510,1137,28875,28900,28875,28890,53956
+20210510,1138,28890,28905,28890,28900,64173
+20210510,1139,28900,28905,28890,28890,12355
+20210510,1140,28890,28905,28885,28885,16944
+20210510,1141,28880,28910,28880,28905,39403
+20210510,1142,28905,28905,28895,28900,71173
+20210510,1143,28895,28915,28895,28910,38922
+20210510,1144,28905,28910,28890,28895,35027
+20210510,1145,28890,28905,28890,28900,26316
+20210510,1146,28900,28905,28880,28885,60865
+20210510,1147,28885,28895,28865,28865,33619
+20210510,1148,28865,28880,28865,28875,14333
+20210510,1149,28880,28880,28860,28870,83363
+20210510,1150,28865,28880,28855,28880,50299
+20210510,1151,28880,28885,28865,28875,11115
+20210510,1152,28870,28880,28865,28880,30193
+20210510,1153,28880,28905,28880,28895,76467
+20210510,1154,28895,28900,28890,28895,46373
+20210510,1155,28890,28895,28885,28885,7276
+20210510,1156,28885,28890,28875,28880,7669
+20210510,1157,28880,28885,28865,28865,34135
+20210510,1158,28865,28880,28860,28875,15811
+20210510,1159,28870,28880,28865,28865,14684
+20210510,1200,28865,28875,28865,28870,20926
+20210510,1201,28865,28875,28865,28870,20862
+20210510,1202,28870,28875,28865,28875,22237
+20210510,1203,28870,28885,28865,28880,23699
+20210510,1204,28875,28885,28870,28880,8449
+20210510,1205,28880,28885,28865,28865,15489
+20210510,1206,28865,28865,28835,28835,86379
+20210510,1207,28840,28855,28825,28840,27853
+20210510,1208,28850,28855,28840,28845,24171
+20210510,1209,28840,28850,28820,28820,41305
+20210510,1210,28820,28835,28815,28830,30752
+20210510,1211,28830,28835,28810,28815,6649
+20210510,1212,28815,28840,28800,28830,53374
+20210510,1213,28835,28855,28830,28835,23050
+20210510,1214,28845,28850,28830,28830,12609
+20210510,1215,28830,28850,28830,28840,9571
+20210510,1216,28845,28860,28840,28855,21916
+20210510,1217,28850,28860,28840,28845,46614
+20210510,1218,28845,28850,28820,28825,14946
+20210510,1219,28820,28835,28820,28825,16183
+20210510,1220,28825,28835,28820,28820,6337
+20210510,1221,28820,28830,28795,28800,43231
+20210510,1222,28800,28845,28800,28845,36996
+20210510,1223,28845,28875,28840,28870,46294
+20210510,1224,28870,28880,28870,28875,35521
+20210510,1225,28875,28880,28870,28870,11588
+20210510,1226,28870,28890,28870,28875,49116
+20210510,1227,28875,28890,28875,28885,8818
+20210510,1228,28885,28885,28870,28875,14292
+20210510,1229,28875,28875,28865,28870,7158
+20210510,1230,28865,28870,28855,28865,7478
+20210510,1231,28865,28870,28860,28870,9122
+20210510,1232,28870,28890,28870,28885,31691
+20210510,1233,28885,28900,28875,28895,105121
+20210510,1234,28895,28900,28880,28880,14030
+20210510,1235,28885,28890,28875,28885,10620
+20210510,1236,28890,28900,28885,28895,31847
+20210510,1237,28895,28925,28895,28915,181153
+20210510,1238,28915,28915,28900,28905,15934
+20210510,1239,28910,28930,28910,28920,42532
+20210510,1240,28925,28930,28910,28915,40172
+20210510,1241,28920,28925,28895,28900,41225
+20210510,1242,28895,28900,28890,28890,26593
+20210510,1243,28895,28905,28880,28890,15518
+20210510,1244,28890,28890,28870,28875,28703
+20210510,1245,28880,28880,28850,28855,43487
+20210510,1246,28855,28870,28850,28860,9831
+20210510,1247,28860,28875,28850,28850,28407
+20210510,1248,28850,28855,28840,28840,28562
+20210510,1249,28840,28855,28840,28845,19131
+20210510,1250,28850,28855,28845,28845,4304
+20210510,1251,28850,28855,28840,28845,12599
+20210510,1252,28845,28865,28840,28855,19229
+20210510,1253,28860,28860,28845,28845,27574
+20210510,1254,28850,28850,28835,28835,15898
+20210510,1255,28840,28840,28825,28830,23716
+20210510,1256,28825,28840,28805,28840,81070
+20210510,1257,28835,28845,28830,28830,11418
+20210510,1258,28835,28835,28820,28820,26494
+20210510,1259,28820,28845,28820,28835,14624
+20210510,1300,28830,28855,28830,28855,15932
+20210510,1301,28845,28855,28825,28830,17297
+20210510,1302,28830,28840,28825,28830,7469
+20210510,1303,28835,28840,28830,28840,66289
+20210510,1304,28845,28845,28820,28825,32264
+20210510,1305,28830,28840,28820,28825,16273
+20210510,1306,28820,28845,28815,28845,10841
+20210510,1307,28845,28860,28840,28860,40606
+20210510,1308,28860,28860,28840,28840,50667
+20210510,1309,28845,28845,28835,28840,12764
+20210510,1310,28840,28875,28835,28860,37290
+20210510,1311,28860,28865,28845,28855,11229
+20210510,1312,28855,28865,28845,28865,12793
+20210510,1313,28865,28885,28855,28875,46452
+20210510,1314,28885,28905,28875,28900,75117
+20210510,1315,28900,28920,28895,28915,59513
+20210510,1316,28910,28920,28905,28920,74939
+20210510,1317,28920,28960,28920,28960,328737
+20210510,1318,28960,28995,28960,28990,169527
+20210510,1319,28990,28995,28975,28985,117201
+20210510,1320,28980,28995,28970,28985,57705
+20210510,1321,28985,28995,28980,28980,40373
+20210510,1322,28985,28985,28975,28980,33258
+20210510,1323,28980,29000,28980,28995,115474
+20210510,1324,28995,29000,28990,29000,27479
+20210510,1325,28995,29015,28995,29005,154926
+20210510,1326,29010,29015,28970,28980,116026
+20210510,1327,28980,29005,28980,28995,36699
+20210510,1328,29000,29000,28980,28990,57494
+20210510,1329,28990,29010,28990,28995,96232
+20210510,1330,28995,29015,28995,29005,58327
+20210510,1331,29005,29015,28980,28980,27210
+20210510,1332,28980,29000,28980,28985,14516
+20210510,1333,28985,28995,28980,28985,36874
+20210510,1334,28985,29010,28985,29000,41113
+20210510,1335,29005,29040,29000,29040,130650
+20210510,1336,29030,29040,29025,29035,68620
+20210510,1337,29035,29065,29035,29060,110144
+20210510,1338,29065,29070,29055,29055,36557
+20210510,1339,29065,29085,29060,29075,59378
+20210510,1340,29070,29075,29055,29060,62275
+20210510,1341,29060,29095,29060,29090,69166
+20210510,1342,29095,29110,29090,29105,85470
+20210510,1343,29105,29120,29095,29120,97255
+20210510,1344,29115,29125,29105,29110,64820
+20210510,1345,29110,29115,29090,29110,75778
+20210510,1346,29105,29125,29100,29110,58005
+20210510,1347,29115,29120,29100,29110,95444
+20210510,1348,29110,29115,29090,29100,90632
+20210510,1349,29100,29115,29095,29110,20728
+20210510,1350,29110,29135,29110,29130,106110
+20210510,1351,29130,29135,29115,29135,56274
+20210510,1352,29125,29130,29100,29110,63823
+20210510,1353,29110,29120,29100,29110,19438
+20210510,1354,29105,29115,29100,29105,50722
+20210510,1355,29100,29125,29100,29125,27318
+20210510,1356,29125,29125,29110,29115,12976
+20210510,1357,29115,29140,29115,29130,42900
+20210510,1358,29130,29140,29125,29130,18861
+20210510,1359,29130,29135,29125,29125,11609
+20210510,1400,29130,29150,29125,29150,51137
+20210510,1401,29150,29150,29115,29120,56208
+20210510,1402,29120,29135,29115,29115,41726
+20210510,1403,29120,29135,29110,29115,20847
+20210510,1404,29115,29125,29100,29110,23385
+20210510,1405,29110,29120,29090,29090,39949
+20210510,1406,29090,29110,29085,29105,59159
+20210510,1407,29100,29115,29085,29095,33032
+20210510,1408,29095,29095,29065,29065,47604
+20210510,1409,29065,29085,29060,29075,34167
+20210510,1410,29075,29085,29065,29065,8718
+20210510,1411,29065,29105,29065,29105,55162
+20210510,1412,29105,29105,29075,29080,21091
+20210510,1413,29080,29090,29065,29065,42385
+20210510,1414,29070,29085,29065,29080,33376
+20210510,1415,29080,29080,29060,29060,21386
+20210510,1416,29060,29080,29050,29055,44850
+20210510,1417,29055,29060,29050,29055,230430
+20210510,1418,29055,29065,29050,29050,197517
+20210510,1419,29050,29070,29045,29070,25051
+20210510,1420,29065,29070,29045,29045,9538
+20210510,1421,29045,29075,29045,29070,16209
+20210510,1422,29075,29080,29065,29080,54729
+20210510,1423,29080,29105,29075,29080,62020
+20210510,1424,29080,29085,29060,29070,22169
+20210510,1425,29070,29075,29060,29075,10873
+20210510,1426,29070,29085,29070,29075,37859
+20210510,1427,29070,29095,29070,29095,10414
+20210510,1428,29095,29100,29070,29085,13693
+20210510,1429,29080,29080,29055,29060,26221
+20210510,1430,29060,29065,29055,29060,9996
+20210510,1431,29060,29070,29045,29060,51834
+20210510,1432,29060,29080,29055,29065,16446
+20210510,1433,29065,29070,29055,29065,5266
+20210510,1434,29065,29090,29060,29090,20584
+20210510,1435,29090,29110,29090,29100,50788
+20210510,1436,29100,29110,29100,29100,28274
+20210510,1437,29100,29105,29080,29085,8866
+20210510,1438,29090,29100,29085,29090,5641
+20210510,1439,29085,29090,29070,29080,9149
+20210510,1440,29085,29090,29075,29080,10075
+20210510,1441,29080,29085,29075,29075,3099
+20210510,1442,29080,29080,29070,29080,13787
+20210510,1443,29075,29080,29065,29070,28902
+20210510,1444,29070,29080,29070,29070,12211
+20210510,1445,29080,29085,29075,29080,3536
+20210510,1446,29085,29105,29080,29105,44985
+20210510,1447,29105,29115,29105,29110,35716
+20210510,1448,29115,29140,29115,29130,90373
+20210510,1449,29130,29135,29115,29125,24572
+20210510,1450,29120,29130,29120,29125,5885
+20210510,1451,29130,29140,29120,29135,52162
+20210510,1452,29140,29165,29135,29165,144931
+20210510,1453,29160,29165,29140,29160,58540
+20210510,1454,29160,29160,29140,29150,35189
+20210510,1455,29155,29165,29150,29160,36528
+20210510,1456,29160,29170,29135,29140,60763
+20210510,1457,29140,29145,29115,29125,43658
+20210510,1458,29125,29130,29110,29110,33117
+20210510,1459,29120,29125,29105,29105,33038
+20210510,1500,29105,29130,29105,29115,19555
+20210510,1501,29115,29130,29110,29115,39244
+20210510,1502,29115,29115,29095,29095,52586
+20210510,1503,29095,29100,29075,29085,27048
+20210510,1504,29090,29095,29080,29085,12542
+20210510,1505,29085,29095,29075,29090,36736
+20210510,1506,29090,29120,29085,29115,43796
+20210510,1507,29110,29110,29095,29100,26040
+20210510,1508,29095,29100,29080,29090,12255
+20210510,1509,29090,29110,29085,29085,16935
+20210510,1510,29085,29090,29075,29085,21105
+20210510,1511,29080,29090,29075,29075,27836
+20210510,1512,29075,29085,29070,29070,12315
+20210510,1513,29070,29095,29070,29095,33967
+20210510,1514,29090,29095,29075,29080,26979
+20210510,1515,29080,29105,29080,29105,98651
+20210510,1516,29100,29115,29090,29110,237249
+20210510,1517,29110,29115,29080,29085,183486
+20210510,1518,29090,29090,29070,29075,191973
+20210510,1519,29075,29075,29055,29070,353406
+20210510,1520,29070,29080,29065,29080,59990
+20210510,1530,29020,29020,29020,29020,297410