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_20210618.csv
+++ b/resources/hts/122630_20210618.csv
@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20210618,0901,28695,28730,28675,28715,365768
+20210618,0902,28715,28750,28700,28705,161783
+20210618,0903,28700,28715,28650,28660,213507
+20210618,0904,28655,28660,28625,28630,115919
+20210618,0905,28635,28660,28625,28640,71918
+20210618,0906,28635,28635,28590,28600,96962
+20210618,0907,28600,28615,28590,28605,138872
+20210618,0908,28610,28635,28605,28605,70185
+20210618,0909,28600,28620,28595,28615,89825
+20210618,0910,28615,28645,28610,28645,48014
+20210618,0911,28640,28675,28615,28660,96497
+20210618,0912,28655,28705,28650,28675,159256
+20210618,0913,28675,28725,28675,28710,170910
+20210618,0914,28710,28775,28710,28745,286869
+20210618,0915,28745,28775,28735,28770,102320
+20210618,0916,28780,28835,28770,28810,313484
+20210618,0917,28805,28820,28775,28805,110532
+20210618,0918,28805,28850,28805,28840,187321
+20210618,0919,28835,28840,28805,28820,105831
+20210618,0920,28825,28825,28805,28810,172872
+20210618,0921,28810,28860,28810,28845,140872
+20210618,0922,28845,28845,28815,28820,84723
+20210618,0923,28820,28835,28815,28825,47962
+20210618,0924,28825,28850,28825,28840,51260
+20210618,0925,28850,28870,28850,28870,156545
+20210618,0926,28870,28900,28865,28865,180029
+20210618,0927,28865,28880,28835,28845,63901
+20210618,0928,28850,28870,28835,28855,45633
+20210618,0929,28860,28875,28830,28840,84850
+20210618,0930,28835,28850,28810,28810,80109
+20210618,0931,28815,28840,28810,28835,41752
+20210618,0932,28830,28835,28820,28835,15875
+20210618,0933,28835,28850,28825,28840,162214
+20210618,0934,28845,28855,28815,28820,84574
+20210618,0935,28815,28820,28790,28805,142146
+20210618,0936,28805,28815,28795,28795,73050
+20210618,0937,28800,28800,28780,28800,100541
+20210618,0938,28800,28810,28775,28785,43283
+20210618,0939,28780,28790,28770,28775,30998
+20210618,0940,28775,28780,28765,28775,34579
+20210618,0941,28775,28805,28770,28795,57536
+20210618,0942,28790,28815,28780,28810,36731
+20210618,0943,28815,28815,28790,28790,41972
+20210618,0944,28790,28805,28790,28795,17994
+20210618,0945,28800,28820,28800,28820,62465
+20210618,0946,28820,28840,28820,28835,54923
+20210618,0947,28835,28840,28815,28825,101152
+20210618,0948,28830,28830,28810,28810,37723
+20210618,0949,28810,28830,28810,28830,6284
+20210618,0950,28830,28830,28820,28825,4781
+20210618,0951,28825,28840,28820,28835,60741
+20210618,0952,28840,28840,28800,28800,69310
+20210618,0953,28800,28800,28780,28785,42851
+20210618,0954,28785,28795,28770,28790,42490
+20210618,0955,28790,28805,28785,28800,30843
+20210618,0956,28800,28805,28795,28795,8267
+20210618,0957,28795,28795,28775,28785,21651
+20210618,0958,28790,28790,28775,28780,40055
+20210618,0959,28780,28795,28775,28795,13258
+20210618,1000,28795,28805,28785,28790,28656
+20210618,1001,28795,28795,28775,28785,33830
+20210618,1002,28780,28780,28720,28730,206219
+20210618,1003,28730,28750,28720,28745,51697
+20210618,1004,28745,28745,28715,28720,122590
+20210618,1005,28725,28730,28710,28730,72620
+20210618,1006,28725,28725,28705,28715,76217
+20210618,1007,28715,28725,28705,28710,24037
+20210618,1008,28710,28710,28700,28705,96702
+20210618,1009,28705,28745,28705,28745,38208
+20210618,1010,28740,28755,28725,28745,32872
+20210618,1011,28745,28750,28740,28745,17182
+20210618,1012,28740,28760,28735,28755,20064
+20210618,1013,28755,28755,28735,28740,23289
+20210618,1014,28740,28740,28715,28720,25862
+20210618,1015,28720,28725,28705,28710,38113
+20210618,1016,28710,28715,28700,28705,36848
+20210618,1017,28710,28725,28710,28715,22423
+20210618,1018,28715,28720,28700,28720,57054
+20210618,1019,28715,28715,28700,28710,16850
+20210618,1020,28715,28735,28710,28725,25473
+20210618,1021,28720,28735,28710,28720,23565
+20210618,1022,28720,28745,28720,28740,52362
+20210618,1023,28740,28745,28715,28720,45073
+20210618,1024,28720,28725,28710,28715,15465
+20210618,1025,28710,28725,28710,28720,13957
+20210618,1026,28715,28720,28705,28710,17074
+20210618,1027,28715,28720,28700,28705,28067
+20210618,1028,28705,28720,28695,28695,97764
+20210618,1029,28695,28695,28685,28695,39431
+20210618,1030,28690,28690,28670,28670,110235
+20210618,1031,28675,28680,28640,28645,228737
+20210618,1032,28645,28680,28645,28675,74417
+20210618,1033,28670,28685,28665,28670,31559
+20210618,1034,28670,28670,28655,28660,39493
+20210618,1035,28665,28700,28665,28695,31398
+20210618,1036,28700,28710,28690,28705,34627
+20210618,1037,28705,28710,28695,28705,74888
+20210618,1038,28705,28725,28700,28720,47922
+20210618,1039,28720,28730,28710,28725,39233
+20210618,1040,28720,28730,28715,28725,54860
+20210618,1041,28725,28730,28720,28725,22020
+20210618,1042,28720,28740,28720,28735,48347
+20210618,1043,28735,28745,28710,28720,66012
+20210618,1044,28720,28735,28715,28725,18329
+20210618,1045,28720,28730,28705,28725,47335
+20210618,1046,28730,28735,28720,28730,19547
+20210618,1047,28725,28735,28720,28720,19743
+20210618,1048,28725,28725,28710,28725,8211
+20210618,1049,28720,28730,28715,28715,21613
+20210618,1050,28715,28720,28700,28700,36001
+20210618,1051,28705,28715,28705,28715,8004
+20210618,1052,28710,28715,28710,28715,6923
+20210618,1053,28720,28745,28720,28740,76829
+20210618,1054,28740,28755,28740,28745,83659
+20210618,1055,28745,28750,28735,28740,28907
+20210618,1056,28745,28755,28740,28755,50587
+20210618,1057,28755,28760,28725,28725,64559
+20210618,1058,28725,28735,28720,28720,40645
+20210618,1059,28720,28730,28715,28725,11863
+20210618,1100,28720,28730,28715,28715,21780
+20210618,1101,28720,28735,28720,28735,17947
+20210618,1102,28735,28740,28730,28735,15160
+20210618,1103,28735,28735,28705,28715,47745
+20210618,1104,28715,28725,28700,28725,37900
+20210618,1105,28725,28725,28715,28715,3719
+20210618,1106,28715,28715,28710,28715,1022
+20210618,1107,28715,28730,28715,28725,6876
+20210618,1108,28730,28730,28715,28715,8616
+20210618,1109,28720,28730,28715,28730,6549
+20210618,1110,28730,28740,28725,28740,30394
+20210618,1111,28740,28755,28740,28745,98057
+20210618,1112,28745,28745,28735,28740,34887
+20210618,1113,28740,28745,28730,28740,49020
+20210618,1114,28740,28745,28735,28745,46498
+20210618,1115,28745,28745,28740,28740,4239
+20210618,1116,28740,28750,28735,28745,14812
+20210618,1117,28740,28750,28740,28740,18090
+20210618,1118,28740,28755,28740,28750,26136
+20210618,1119,28750,28775,28750,28770,86439
+20210618,1120,28765,28775,28765,28770,17692
+20210618,1121,28770,28790,28765,28780,68312
+20210618,1122,28790,28790,28775,28785,73858
+20210618,1123,28775,28780,28765,28765,23014
+20210618,1124,28765,28765,28745,28750,43369
+20210618,1125,28750,28760,28745,28750,5889
+20210618,1126,28755,28760,28755,28755,6863
+20210618,1127,28755,28755,28750,28755,6090
+20210618,1128,28750,28755,28750,28750,15653
+20210618,1129,28750,28750,28740,28740,17754
+20210618,1130,28740,28745,28740,28740,9838
+20210618,1131,28740,28745,28730,28745,29106
+20210618,1132,28740,28755,28740,28750,23192
+20210618,1133,28750,28755,28745,28745,11820
+20210618,1134,28745,28750,28740,28750,7618
+20210618,1135,28745,28750,28745,28745,9989
+20210618,1136,28750,28750,28745,28745,751
+20210618,1137,28740,28745,28740,28740,12501
+20210618,1138,28740,28740,28725,28730,32220
+20210618,1139,28730,28735,28725,28730,6506
+20210618,1140,28730,28735,28720,28725,20210
+20210618,1141,28725,28740,28725,28735,38374
+20210618,1142,28735,28735,28715,28715,14524
+20210618,1143,28715,28720,28705,28705,38293
+20210618,1144,28710,28720,28705,28715,25303
+20210618,1145,28715,28725,28705,28705,15792
+20210618,1146,28705,28715,28700,28710,69918
+20210618,1147,28710,28725,28710,28720,14984
+20210618,1148,28720,28735,28715,28730,10104
+20210618,1149,28730,28735,28725,28725,11597
+20210618,1150,28725,28730,28720,28720,9038
+20210618,1151,28725,28730,28720,28730,4511
+20210618,1152,28730,28730,28720,28725,3013
+20210618,1153,28725,28730,28720,28725,11232
+20210618,1154,28725,28740,28725,28735,10306
+20210618,1155,28735,28740,28735,28740,45187
+20210618,1156,28740,28750,28735,28740,65578
+20210618,1157,28740,28740,28735,28735,6778
+20210618,1158,28735,28745,28735,28735,15946
+20210618,1159,28740,28745,28735,28740,8136
+20210618,1200,28740,28740,28735,28740,1612
+20210618,1201,28740,28745,28740,28745,20929
+20210618,1202,28740,28740,28730,28730,3479
+20210618,1203,28730,28730,28720,28730,14257
+20210618,1204,28730,28745,28730,28740,14264
+20210618,1205,28740,28740,28735,28740,6708
+20210618,1206,28740,28740,28730,28740,14033
+20210618,1207,28740,28745,28740,28745,2045
+20210618,1208,28745,28755,28745,28755,47045
+20210618,1209,28755,28755,28750,28755,7374
+20210618,1210,28755,28765,28755,28760,48330
+20210618,1211,28755,28760,28755,28760,18686
+20210618,1212,28760,28760,28750,28755,8110
+20210618,1213,28755,28780,28755,28770,56026
+20210618,1214,28770,28780,28770,28775,38777
+20210618,1215,28770,28775,28765,28775,40924
+20210618,1216,28775,28780,28770,28770,29289
+20210618,1217,28775,28775,28765,28770,31531
+20210618,1218,28770,28780,28765,28775,14334
+20210618,1219,28780,28780,28760,28765,15763
+20210618,1220,28770,28770,28760,28765,26876
+20210618,1221,28765,28785,28765,28780,58599
+20210618,1222,28780,28790,28775,28785,38187
+20210618,1223,28785,28800,28785,28795,90204
+20210618,1224,28795,28805,28790,28790,76622
+20210618,1225,28795,28800,28785,28790,45385
+20210618,1226,28790,28790,28780,28785,22040
+20210618,1227,28785,28790,28785,28785,14577
+20210618,1228,28785,28795,28785,28795,4188
+20210618,1229,28795,28800,28785,28785,23592
+20210618,1230,28785,28785,28780,28785,4016
+20210618,1231,28785,28790,28770,28780,33395
+20210618,1232,28775,28780,28770,28775,6935
+20210618,1233,28770,28780,28770,28780,5710
+20210618,1234,28780,28785,28780,28780,5684
+20210618,1235,28785,28790,28785,28790,8585
+20210618,1236,28790,28790,28785,28790,3488
+20210618,1237,28790,28795,28780,28785,11981
+20210618,1238,28775,28780,28765,28770,10912
+20210618,1239,28770,28775,28765,28765,4288
+20210618,1240,28765,28775,28765,28770,9044
+20210618,1241,28775,28780,28770,28775,9226
+20210618,1242,28780,28780,28775,28775,1115
+20210618,1243,28775,28785,28775,28780,1409
+20210618,1244,28775,28775,28765,28765,19788
+20210618,1245,28765,28770,28765,28770,2435
+20210618,1246,28770,28775,28770,28770,3068
+20210618,1247,28770,28770,28770,28770,2192
+20210618,1248,28775,28785,28775,28780,58941
+20210618,1249,28780,28790,28780,28785,18375
+20210618,1250,28785,28785,28770,28780,9838
+20210618,1251,28780,28785,28775,28775,1763
+20210618,1252,28780,28780,28775,28775,796
+20210618,1253,28780,28785,28780,28785,3347
+20210618,1254,28785,28785,28780,28780,1744
+20210618,1255,28775,28780,28770,28780,10776
+20210618,1256,28780,28785,28765,28775,22751
+20210618,1257,28770,28775,28765,28765,4749
+20210618,1258,28770,28775,28765,28775,8062
+20210618,1259,28770,28775,28765,28770,6442
+20210618,1300,28770,28775,28750,28765,30659
+20210618,1301,28760,28770,28750,28755,16060
+20210618,1302,28755,28755,28725,28730,51995
+20210618,1303,28730,28740,28730,28740,17167
+20210618,1304,28735,28740,28730,28740,39014
+20210618,1305,28740,28745,28730,28735,18724
+20210618,1306,28735,28735,28725,28730,6631
+20210618,1307,28730,28735,28725,28725,6875
+20210618,1308,28725,28735,28725,28735,21459
+20210618,1309,28730,28750,28730,28750,16116
+20210618,1310,28750,28750,28740,28740,3914
+20210618,1311,28740,28750,28735,28735,18886
+20210618,1312,28745,28745,28735,28740,3699
+20210618,1313,28740,28745,28735,28740,4778
+20210618,1314,28740,28745,28735,28740,2292
+20210618,1315,28740,28750,28735,28735,28075
+20210618,1316,28740,28745,28735,28745,1718
+20210618,1317,28735,28750,28735,28750,1243
+20210618,1318,28750,28755,28750,28750,2947
+20210618,1319,28755,28755,28750,28755,2632
+20210618,1320,28750,28770,28750,28770,43303
+20210618,1321,28765,28770,28765,28765,12095
+20210618,1322,28765,28770,28760,28770,6672
+20210618,1323,28770,28785,28770,28780,49584
+20210618,1324,28780,28785,28775,28780,10439
+20210618,1325,28780,28790,28780,28785,53240
+20210618,1326,28785,28790,28780,28785,17468
+20210618,1327,28785,28790,28780,28785,27934
+20210618,1328,28780,28780,28775,28775,5953
+20210618,1329,28780,28785,28775,28775,13102
+20210618,1330,28775,28785,28775,28780,12396
+20210618,1331,28785,28785,28770,28775,18834
+20210618,1332,28775,28775,28765,28770,12205
+20210618,1333,28770,28780,28765,28780,16474
+20210618,1334,28785,28785,28780,28785,18419
+20210618,1335,28785,28790,28785,28785,20359
+20210618,1336,28785,28790,28775,28780,17575
+20210618,1337,28780,28785,28770,28770,1491
+20210618,1338,28770,28770,28760,28760,29349
+20210618,1339,28760,28770,28760,28770,5275
+20210618,1340,28765,28765,28745,28750,20059
+20210618,1341,28755,28765,28750,28760,26217
+20210618,1342,28760,28770,28760,28770,12045
+20210618,1343,28770,28775,28765,28770,18030
+20210618,1344,28770,28770,28765,28770,3037
+20210618,1345,28770,28775,28765,28770,3074
+20210618,1346,28770,28770,28765,28765,3590
+20210618,1347,28770,28785,28770,28775,19661
+20210618,1348,28775,28775,28770,28770,3904
+20210618,1349,28765,28775,28765,28770,5358
+20210618,1350,28775,28780,28770,28780,1826
+20210618,1351,28775,28795,28770,28790,76036
+20210618,1352,28795,28810,28795,28800,86270
+20210618,1353,28800,28805,28785,28795,29623
+20210618,1354,28795,28795,28790,28790,12295
+20210618,1355,28790,28790,28780,28780,6525
+20210618,1356,28780,28780,28760,28770,65001
+20210618,1357,28765,28775,28765,28770,21800
+20210618,1358,28765,28770,28765,28765,12497
+20210618,1359,28770,28770,28760,28765,7495
+20210618,1400,28765,28770,28765,28770,5665
+20210618,1401,28770,28775,28765,28765,2558
+20210618,1402,28765,28765,28760,28765,16358
+20210618,1403,28765,28765,28755,28760,8093
+20210618,1404,28760,28760,28750,28750,15978
+20210618,1405,28755,28760,28750,28755,4147
+20210618,1406,28760,28760,28755,28760,8367
+20210618,1407,28760,28770,28755,28765,7890
+20210618,1408,28765,28775,28760,28775,38929
+20210618,1409,28775,28780,28770,28770,21300
+20210618,1410,28765,28770,28755,28765,8553
+20210618,1411,28765,28770,28760,28770,4718
+20210618,1412,28770,28785,28770,28780,9889
+20210618,1413,28780,28780,28765,28770,3012
+20210618,1414,28770,28770,28760,28760,6187
+20210618,1415,28760,28765,28755,28755,15710
+20210618,1416,28755,28755,28745,28750,76400
+20210618,1417,28750,28760,28750,28755,7378
+20210618,1418,28755,28755,28745,28750,12484
+20210618,1419,28745,28760,28745,28755,4171
+20210618,1420,28760,28760,28755,28755,11673
+20210618,1421,28755,28770,28755,28765,25592
+20210618,1422,28765,28770,28760,28760,4042
+20210618,1423,28760,28770,28760,28770,673
+20210618,1424,28765,28780,28765,28775,20910
+20210618,1425,28775,28780,28765,28770,2154
+20210618,1426,28775,28775,28765,28770,3286
+20210618,1427,28770,28770,28760,28765,6271
+20210618,1428,28760,28765,28760,28765,3262
+20210618,1429,28760,28765,28750,28755,8363
+20210618,1430,28755,28760,28755,28760,2410
+20210618,1431,28760,28775,28760,28775,14906
+20210618,1432,28775,28775,28770,28770,4663
+20210618,1433,28770,28785,28770,28780,37968
+20210618,1434,28780,28785,28765,28765,12414
+20210618,1435,28765,28775,28765,28775,5862
+20210618,1436,28780,28780,28770,28770,5695
+20210618,1437,28770,28780,28770,28775,8764
+20210618,1438,28775,28775,28765,28765,3975
+20210618,1439,28765,28780,28765,28775,43891
+20210618,1440,28775,28775,28765,28770,1212
+20210618,1441,28765,28775,28765,28770,33673
+20210618,1442,28775,28780,28775,28780,7461
+20210618,1443,28780,28790,28780,28785,47106
+20210618,1444,28785,28790,28785,28790,27581
+20210618,1445,28795,28815,28790,28815,122678
+20210618,1446,28810,28815,28805,28810,19608
+20210618,1447,28810,28810,28805,28805,4231
+20210618,1448,28810,28810,28805,28810,7419
+20210618,1449,28805,28835,28805,28835,178937
+20210618,1450,28830,28845,28825,28840,42314
+20210618,1451,28845,28845,28830,28830,23266
+20210618,1452,28835,28840,28825,28825,43446
+20210618,1453,28825,28840,28825,28835,31629
+20210618,1454,28830,28845,28830,28835,31289
+20210618,1455,28830,28845,28830,28840,33347
+20210618,1456,28840,28845,28835,28845,25900
+20210618,1457,28845,28845,28835,28840,11137
+20210618,1458,28840,28840,28830,28835,32216
+20210618,1459,28835,28840,28830,28840,3829
+20210618,1500,28840,28840,28825,28830,17724
+20210618,1501,28830,28835,28820,28825,26070
+20210618,1502,28820,28825,28810,28815,28847
+20210618,1503,28815,28830,28815,28825,24115
+20210618,1504,28825,28830,28815,28825,23853
+20210618,1505,28830,28835,28820,28830,14923
+20210618,1506,28835,28840,28825,28825,25061
+20210618,1507,28825,28835,28815,28835,14670
+20210618,1508,28830,28835,28825,28830,6037
+20210618,1509,28820,28830,28820,28830,4633
+20210618,1510,28830,28830,28820,28830,10340
+20210618,1511,28825,28825,28815,28825,11764
+20210618,1512,28825,28825,28815,28825,5092
+20210618,1513,28825,28825,28810,28815,19379
+20210618,1514,28815,28825,28810,28825,22376
+20210618,1515,28825,28825,28815,28815,54963
+20210618,1516,28815,28825,28815,28820,90738
+20210618,1517,28815,28825,28815,28825,4589
+20210618,1518,28825,28825,28815,28820,8239
+20210618,1519,28815,28820,28810,28810,26135
+20210618,1520,28810,28815,28805,28810,69579
+20210618,1530,28750,28750,28750,28750,186646