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_20210607.csv
+++ b/resources/hts/122630_20210607.csv
@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20210607,0901,28760,28760,28720,28735,432375
+20210607,0902,28735,28790,28700,28710,299672
+20210607,0903,28715,28725,28670,28675,223777
+20210607,0904,28680,28695,28660,28675,127835
+20210607,0905,28675,28690,28650,28680,84915
+20210607,0906,28680,28715,28670,28695,135436
+20210607,0907,28690,28745,28680,28745,282845
+20210607,0908,28735,28790,28735,28785,289328
+20210607,0909,28790,28850,28790,28845,336500
+20210607,0910,28840,28850,28800,28820,162492
+20210607,0911,28820,28830,28725,28740,165606
+20210607,0912,28730,28780,28720,28755,86061
+20210607,0913,28760,28765,28740,28745,59025
+20210607,0914,28750,28760,28710,28745,131129
+20210607,0915,28745,28760,28705,28705,64853
+20210607,0916,28705,28755,28700,28750,155247
+20210607,0917,28750,28770,28745,28750,126481
+20210607,0918,28750,28755,28720,28730,105721
+20210607,0919,28730,28730,28695,28695,138959
+20210607,0920,28690,28690,28580,28600,468395
+20210607,0921,28600,28600,28550,28565,296189
+20210607,0922,28570,28570,28535,28550,245628
+20210607,0923,28545,28570,28525,28570,102556
+20210607,0924,28575,28575,28545,28550,74915
+20210607,0925,28560,28560,28535,28545,60574
+20210607,0926,28545,28555,28505,28520,155699
+20210607,0927,28530,28535,28505,28535,43278
+20210607,0928,28540,28550,28505,28540,42979
+20210607,0929,28535,28595,28530,28575,106738
+20210607,0930,28570,28585,28555,28555,81425
+20210607,0931,28555,28555,28515,28525,141692
+20210607,0932,28525,28540,28505,28515,109859
+20210607,0933,28515,28530,28510,28520,68435
+20210607,0934,28515,28515,28480,28500,141090
+20210607,0935,28505,28545,28505,28535,44143
+20210607,0936,28535,28580,28530,28540,70198
+20210607,0937,28540,28545,28505,28510,51707
+20210607,0938,28510,28530,28490,28530,59461
+20210607,0939,28520,28545,28520,28545,36770
+20210607,0940,28550,28570,28535,28560,34671
+20210607,0941,28560,28565,28530,28540,38204
+20210607,0942,28540,28550,28515,28540,18221
+20210607,0943,28545,28545,28505,28520,39582
+20210607,0944,28520,28530,28515,28525,9444
+20210607,0945,28525,28535,28505,28520,30389
+20210607,0946,28520,28520,28500,28500,49027
+20210607,0947,28500,28505,28460,28460,187311
+20210607,0948,28460,28460,28420,28435,135472
+20210607,0949,28435,28435,28400,28415,92958
+20210607,0950,28415,28420,28400,28420,51672
+20210607,0951,28415,28450,28415,28435,67687
+20210607,0952,28440,28440,28415,28430,49829
+20210607,0953,28425,28440,28420,28435,39894
+20210607,0954,28440,28450,28425,28445,39613
+20210607,0955,28440,28440,28410,28425,84297
+20210607,0956,28425,28430,28405,28410,50020
+20210607,0957,28415,28415,28385,28410,128227
+20210607,0958,28410,28440,28410,28435,76830
+20210607,0959,28435,28450,28420,28450,22342
+20210607,1000,28450,28465,28440,28460,66382
+20210607,1001,28465,28470,28435,28440,100335
+20210607,1002,28440,28460,28420,28455,62325
+20210607,1003,28455,28465,28435,28460,43693
+20210607,1004,28460,28470,28455,28460,23717
+20210607,1005,28465,28475,28450,28450,42376
+20210607,1006,28460,28475,28435,28435,39666
+20210607,1007,28435,28455,28420,28435,37781
+20210607,1008,28425,28425,28400,28405,73933
+20210607,1009,28405,28410,28360,28365,220526
+20210607,1010,28375,28375,28325,28360,163870
+20210607,1011,28365,28365,28340,28345,87486
+20210607,1012,28345,28390,28345,28380,65011
+20210607,1013,28380,28385,28360,28370,63513
+20210607,1014,28375,28390,28375,28380,38258
+20210607,1015,28375,28395,28370,28390,60644
+20210607,1016,28380,28395,28370,28385,24501
+20210607,1017,28380,28410,28380,28405,53718
+20210607,1018,28405,28430,28400,28420,40520
+20210607,1019,28410,28425,28395,28420,52646
+20210607,1020,28420,28430,28405,28425,44205
+20210607,1021,28425,28430,28400,28405,18541
+20210607,1022,28410,28420,28400,28415,15337
+20210607,1023,28415,28430,28405,28425,20367
+20210607,1024,28425,28450,28425,28450,67545
+20210607,1025,28450,28495,28450,28490,89746
+20210607,1026,28485,28510,28480,28505,109669
+20210607,1027,28500,28530,28500,28525,116805
+20210607,1028,28520,28530,28510,28525,68473
+20210607,1029,28520,28525,28510,28510,42389
+20210607,1030,28510,28515,28495,28500,28094
+20210607,1031,28505,28520,28505,28505,45363
+20210607,1032,28505,28505,28450,28455,94147
+20210607,1033,28450,28460,28435,28450,44583
+20210607,1034,28450,28480,28445,28475,23905
+20210607,1035,28475,28475,28440,28460,55739
+20210607,1036,28450,28460,28425,28460,31962
+20210607,1037,28465,28465,28450,28450,13704
+20210607,1038,28455,28485,28445,28480,51238
+20210607,1039,28480,28480,28465,28475,11172
+20210607,1040,28475,28485,28460,28460,12335
+20210607,1041,28460,28460,28440,28440,26351
+20210607,1042,28440,28455,28425,28425,26617
+20210607,1043,28430,28460,28415,28455,21359
+20210607,1044,28450,28455,28430,28450,22624
+20210607,1045,28450,28460,28445,28450,19723
+20210607,1046,28445,28460,28440,28455,34692
+20210607,1047,28455,28460,28435,28440,29489
+20210607,1048,28440,28440,28415,28430,25577
+20210607,1049,28430,28455,28425,28445,42184
+20210607,1050,28445,28445,28430,28430,19417
+20210607,1051,28430,28450,28425,28435,20680
+20210607,1052,28435,28445,28420,28445,24652
+20210607,1053,28440,28460,28430,28435,22025
+20210607,1054,28435,28445,28430,28435,9541
+20210607,1055,28430,28440,28425,28430,13373
+20210607,1056,28425,28445,28420,28430,26089
+20210607,1057,28425,28430,28375,28385,130378
+20210607,1058,28385,28400,28315,28320,210158
+20210607,1059,28320,28375,28310,28375,110841
+20210607,1100,28380,28390,28360,28375,50287
+20210607,1101,28370,28390,28350,28365,33096
+20210607,1102,28365,28375,28350,28355,48339
+20210607,1103,28365,28380,28355,28360,15414
+20210607,1104,28370,28375,28360,28365,19784
+20210607,1105,28370,28375,28340,28345,77103
+20210607,1106,28345,28360,28320,28320,65050
+20210607,1107,28320,28355,28320,28345,25120
+20210607,1108,28350,28385,28340,28370,48729
+20210607,1109,28370,28380,28355,28360,31906
+20210607,1110,28360,28370,28350,28355,13223
+20210607,1111,28350,28370,28345,28345,20013
+20210607,1112,28350,28350,28325,28325,42723
+20210607,1113,28325,28325,28270,28270,162324
+20210607,1114,28275,28310,28270,28310,40954
+20210607,1115,28310,28320,28295,28305,50230
+20210607,1116,28315,28340,28295,28335,50025
+20210607,1117,28330,28330,28305,28310,34758
+20210607,1118,28305,28315,28290,28310,26592
+20210607,1119,28310,28310,28280,28280,46268
+20210607,1120,28295,28305,28270,28295,29766
+20210607,1121,28300,28315,28280,28295,23908
+20210607,1122,28290,28300,28265,28275,30103
+20210607,1123,28265,28290,28265,28290,33431
+20210607,1124,28295,28300,28275,28295,21659
+20210607,1125,28300,28305,28295,28305,49297
+20210607,1126,28310,28315,28300,28305,7939
+20210607,1127,28305,28340,28305,28330,33705
+20210607,1128,28330,28335,28310,28315,14579
+20210607,1129,28315,28320,28300,28305,31917
+20210607,1130,28305,28310,28295,28310,33633
+20210607,1131,28310,28310,28280,28295,20394
+20210607,1132,28300,28310,28265,28270,35423
+20210607,1133,28275,28275,28245,28255,136477
+20210607,1134,28260,28285,28245,28255,44408
+20210607,1135,28250,28280,28250,28270,26827
+20210607,1136,28275,28280,28260,28280,17877
+20210607,1137,28275,28285,28260,28280,46764
+20210607,1138,28285,28320,28280,28310,55721
+20210607,1139,28310,28320,28305,28305,37067
+20210607,1140,28310,28325,28310,28325,20436
+20210607,1141,28320,28330,28315,28315,32206
+20210607,1142,28320,28350,28315,28340,61780
+20210607,1143,28345,28350,28330,28330,30846
+20210607,1144,28330,28360,28330,28355,48342
+20210607,1145,28360,28370,28350,28370,40943
+20210607,1146,28370,28370,28350,28350,38566
+20210607,1147,28355,28360,28340,28360,39346
+20210607,1148,28360,28365,28350,28350,13873
+20210607,1149,28355,28375,28350,28365,37571
+20210607,1150,28365,28370,28355,28360,11188
+20210607,1151,28365,28385,28360,28385,35504
+20210607,1152,28385,28400,28365,28375,67589
+20210607,1153,28375,28375,28350,28350,28220
+20210607,1154,28355,28385,28355,28380,30894
+20210607,1155,28380,28395,28365,28380,67714
+20210607,1156,28380,28385,28365,28380,20846
+20210607,1157,28385,28395,28380,28390,36395
+20210607,1158,28395,28420,28395,28415,50359
+20210607,1159,28415,28440,28410,28425,50124
+20210607,1200,28430,28445,28425,28430,64005
+20210607,1201,28430,28435,28420,28420,36950
+20210607,1202,28425,28450,28415,28450,61235
+20210607,1203,28445,28455,28440,28450,44494
+20210607,1204,28455,28475,28450,28470,121616
+20210607,1205,28470,28470,28450,28460,30191
+20210607,1206,28465,28475,28440,28445,31816
+20210607,1207,28450,28460,28395,28395,48611
+20210607,1208,28400,28425,28395,28415,43342
+20210607,1209,28415,28430,28405,28415,17563
+20210607,1210,28420,28425,28400,28425,18609
+20210607,1211,28425,28430,28400,28400,26365
+20210607,1212,28400,28415,28380,28395,35094
+20210607,1213,28395,28410,28390,28405,22810
+20210607,1214,28410,28415,28400,28405,6122
+20210607,1215,28405,28420,28400,28415,11552
+20210607,1216,28415,28435,28410,28420,27829
+20210607,1217,28425,28465,28420,28455,45564
+20210607,1218,28455,28470,28440,28465,30595
+20210607,1219,28465,28470,28460,28465,20818
+20210607,1220,28465,28470,28455,28465,35819
+20210607,1221,28465,28470,28455,28460,47715
+20210607,1222,28460,28480,28455,28465,66061
+20210607,1223,28465,28470,28440,28440,23942
+20210607,1224,28440,28460,28425,28455,35750
+20210607,1225,28450,28460,28435,28435,9558
+20210607,1226,28440,28455,28420,28435,26692
+20210607,1227,28435,28445,28435,28445,16393
+20210607,1228,28440,28445,28430,28445,9819
+20210607,1229,28445,28460,28445,28455,34729
+20210607,1230,28465,28475,28460,28460,16189
+20210607,1231,28465,28470,28455,28465,14881
+20210607,1232,28470,28480,28465,28470,31886
+20210607,1233,28470,28475,28460,28465,6413
+20210607,1234,28470,28470,28455,28455,8254
+20210607,1235,28460,28475,28450,28470,47062
+20210607,1236,28470,28475,28465,28470,8025
+20210607,1237,28470,28475,28465,28470,14712
+20210607,1238,28475,28500,28475,28500,77637
+20210607,1239,28500,28505,28485,28490,94677
+20210607,1240,28495,28495,28475,28485,15126
+20210607,1241,28485,28490,28465,28465,21252
+20210607,1242,28465,28475,28450,28455,66211
+20210607,1243,28455,28475,28450,28470,15575
+20210607,1244,28475,28475,28460,28460,15462
+20210607,1245,28470,28470,28445,28450,27269
+20210607,1246,28455,28475,28455,28475,13760
+20210607,1247,28480,28485,28475,28475,9740
+20210607,1248,28480,28485,28470,28480,29386
+20210607,1249,28480,28490,28465,28465,39109
+20210607,1250,28470,28470,28455,28465,11811
+20210607,1251,28465,28475,28465,28465,13697
+20210607,1252,28465,28475,28445,28470,31620
+20210607,1253,28470,28470,28460,28470,14684
+20210607,1254,28465,28475,28465,28470,16481
+20210607,1255,28470,28485,28470,28480,18220
+20210607,1256,28480,28480,28465,28470,7551
+20210607,1257,28470,28475,28465,28470,3425
+20210607,1258,28470,28480,28465,28470,10927
+20210607,1259,28465,28470,28460,28465,6701
+20210607,1300,28470,28475,28440,28440,60065
+20210607,1301,28445,28450,28420,28435,62041
+20210607,1302,28435,28435,28420,28420,18543
+20210607,1303,28420,28420,28400,28405,55011
+20210607,1304,28405,28415,28405,28410,15404
+20210607,1305,28405,28410,28400,28405,34455
+20210607,1306,28410,28435,28405,28435,24471
+20210607,1307,28435,28455,28435,28450,49385
+20210607,1308,28445,28450,28430,28440,8990
+20210607,1309,28440,28450,28430,28435,2583
+20210607,1310,28435,28445,28435,28435,1034
+20210607,1311,28445,28460,28440,28455,13274
+20210607,1312,28455,28485,28455,28485,83718
+20210607,1313,28490,28490,28475,28490,18037
+20210607,1314,28485,28495,28480,28485,56870
+20210607,1315,28480,28485,28470,28475,14151
+20210607,1316,28480,28490,28470,28480,26016
+20210607,1317,28485,28505,28480,28495,50593
+20210607,1318,28495,28510,28495,28505,31291
+20210607,1319,28510,28510,28495,28505,16576
+20210607,1320,28500,28535,28500,28520,109368
+20210607,1321,28520,28545,28520,28545,59843
+20210607,1322,28545,28550,28525,28525,90684
+20210607,1323,28525,28540,28525,28535,20666
+20210607,1324,28540,28555,28525,28535,60203
+20210607,1325,28535,28540,28520,28525,41177
+20210607,1326,28525,28540,28525,28535,24780
+20210607,1327,28535,28540,28530,28535,12219
+20210607,1328,28540,28565,28540,28555,107855
+20210607,1329,28555,28555,28545,28550,24164
+20210607,1330,28545,28570,28545,28565,54261
+20210607,1331,28570,28575,28560,28565,77652
+20210607,1332,28565,28575,28560,28570,49284
+20210607,1333,28565,28565,28550,28550,20020
+20210607,1334,28555,28570,28550,28555,21658
+20210607,1335,28555,28565,28555,28565,21954
+20210607,1336,28565,28565,28545,28560,25862
+20210607,1337,28555,28565,28550,28565,35059
+20210607,1338,28555,28570,28550,28560,11469
+20210607,1339,28565,28565,28545,28555,27672
+20210607,1340,28550,28560,28545,28560,25429
+20210607,1341,28555,28575,28550,28550,108662
+20210607,1342,28545,28555,28540,28540,40506
+20210607,1343,28540,28550,28540,28540,14637
+20210607,1344,28535,28545,28530,28545,42487
+20210607,1345,28540,28555,28535,28555,30987
+20210607,1346,28560,28570,28560,28560,14435
+20210607,1347,28560,28570,28560,28570,13273
+20210607,1348,28565,28580,28565,28575,61656
+20210607,1349,28575,28595,28570,28590,104134
+20210607,1350,28590,28600,28585,28600,48550
+20210607,1351,28600,28635,28600,28625,204678
+20210607,1352,28625,28630,28615,28630,120144
+20210607,1353,28630,28650,28620,28645,81209
+20210607,1354,28650,28655,28635,28645,90318
+20210607,1355,28650,28655,28640,28645,42603
+20210607,1356,28650,28650,28625,28630,59438
+20210607,1357,28630,28640,28625,28625,12077
+20210607,1358,28625,28630,28615,28620,47846
+20210607,1359,28620,28625,28615,28615,20940
+20210607,1400,28615,28640,28615,28625,95187
+20210607,1401,28630,28640,28620,28640,69322
+20210607,1402,28645,28660,28640,28655,48488
+20210607,1403,28660,28670,28650,28650,68025
+20210607,1404,28650,28655,28645,28650,15383
+20210607,1405,28655,28665,28645,28650,56984
+20210607,1406,28650,28660,28635,28635,24443
+20210607,1407,28635,28645,28625,28625,39393
+20210607,1408,28625,28640,28620,28635,37396
+20210607,1409,28635,28645,28620,28625,29862
+20210607,1410,28625,28635,28615,28630,25001
+20210607,1411,28625,28635,28625,28625,17351
+20210607,1412,28630,28635,28625,28635,7613
+20210607,1413,28635,28655,28630,28650,108594
+20210607,1414,28650,28655,28630,28635,24226
+20210607,1415,28635,28640,28625,28635,15892
+20210607,1416,28630,28635,28620,28620,32823
+20210607,1417,28620,28645,28620,28630,38634
+20210607,1418,28630,28630,28615,28620,70098
+20210607,1419,28620,28635,28620,28620,26237
+20210607,1420,28625,28640,28620,28630,16525
+20210607,1421,28635,28635,28625,28630,8476
+20210607,1422,28635,28635,28620,28620,53757
+20210607,1423,28620,28630,28620,28630,6553
+20210607,1424,28625,28635,28620,28635,23330
+20210607,1425,28635,28645,28625,28645,57963
+20210607,1426,28645,28650,28625,28625,22846
+20210607,1427,28630,28635,28625,28625,12592
+20210607,1428,28635,28650,28625,28640,63906
+20210607,1429,28645,28650,28635,28640,55964
+20210607,1430,28640,28645,28630,28635,24988
+20210607,1431,28630,28650,28630,28635,19822
+20210607,1432,28645,28645,28625,28635,20504
+20210607,1433,28630,28635,28620,28630,16029
+20210607,1434,28625,28645,28625,28635,15092
+20210607,1435,28635,28640,28625,28630,8948
+20210607,1436,28625,28625,28605,28605,44047
+20210607,1437,28605,28610,28560,28565,76420
+20210607,1438,28560,28565,28510,28525,59712
+20210607,1439,28525,28540,28515,28515,32036
+20210607,1440,28515,28545,28515,28535,26943
+20210607,1441,28535,28545,28525,28535,29173
+20210607,1442,28535,28535,28510,28515,28860
+20210607,1443,28515,28520,28500,28505,32158
+20210607,1444,28505,28510,28495,28500,43092
+20210607,1445,28495,28500,28480,28485,42751
+20210607,1446,28485,28490,28465,28475,25644
+20210607,1447,28475,28480,28450,28450,39060
+20210607,1448,28455,28470,28445,28455,33204
+20210607,1449,28455,28460,28445,28450,17977
+20210607,1450,28450,28475,28445,28465,11985
+20210607,1451,28465,28495,28460,28495,37063
+20210607,1452,28490,28500,28490,28495,50534
+20210607,1453,28495,28495,28480,28490,28547
+20210607,1454,28490,28495,28480,28485,22010
+20210607,1455,28485,28500,28480,28485,18186
+20210607,1456,28480,28500,28475,28475,20616
+20210607,1457,28475,28485,28465,28475,7360
+20210607,1458,28475,28485,28470,28485,15879
+20210607,1459,28485,28495,28480,28485,20671
+20210607,1500,28485,28495,28485,28495,12448
+20210607,1501,28495,28530,28495,28525,108597
+20210607,1502,28525,28525,28510,28520,18400
+20210607,1503,28525,28540,28525,28535,32507
+20210607,1504,28530,28545,28525,28530,14698
+20210607,1505,28535,28535,28515,28530,17221
+20210607,1506,28535,28545,28530,28535,24157
+20210607,1507,28535,28560,28530,28545,42937
+20210607,1508,28545,28560,28545,28550,22001
+20210607,1509,28550,28550,28525,28530,34231
+20210607,1510,28525,28545,28525,28530,18045
+20210607,1511,28535,28535,28520,28530,24282
+20210607,1512,28535,28545,28530,28540,38586
+20210607,1513,28540,28580,28540,28580,98371
+20210607,1514,28580,28595,28575,28585,58310
+20210607,1515,28590,28595,28580,28590,39240
+20210607,1516,28590,28590,28580,28585,29428
+20210607,1517,28585,28600,28585,28590,74430
+20210607,1518,28590,28595,28575,28580,31244
+20210607,1519,28575,28585,28575,28585,36609
+20210607,1520,28585,28600,28585,28595,78035
+20210607,1530,28590,28590,28590,28590,144498