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_20210628.csv
+++ b/resources/hts/122630_20210628.csv
@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20210628,0901,29470,29495,29440,29460,300634
+20210628,0902,29470,29470,29395,29420,124779
+20210628,0903,29415,29430,29380,29420,63659
+20210628,0904,29415,29420,29385,29390,82050
+20210628,0905,29385,29395,29355,29375,97749
+20210628,0906,29380,29415,29355,29410,52016
+20210628,0907,29415,29430,29405,29420,43934
+20210628,0908,29420,29445,29410,29410,76454
+20210628,0909,29415,29420,29375,29390,66987
+20210628,0910,29395,29395,29365,29370,32810
+20210628,0911,29375,29400,29370,29395,12210
+20210628,0912,29390,29400,29385,29385,15708
+20210628,0913,29380,29390,29380,29385,53765
+20210628,0914,29380,29445,29380,29430,59593
+20210628,0915,29425,29440,29405,29425,50590
+20210628,0916,29425,29475,29420,29470,76774
+20210628,0917,29470,29485,29455,29475,96406
+20210628,0918,29475,29490,29470,29480,72536
+20210628,0919,29475,29485,29440,29450,91106
+20210628,0920,29445,29465,29440,29440,35140
+20210628,0921,29440,29450,29415,29440,148467
+20210628,0922,29435,29445,29425,29440,12663
+20210628,0923,29445,29465,29430,29460,28484
+20210628,0924,29460,29480,29455,29465,48947
+20210628,0925,29470,29475,29450,29455,23058
+20210628,0926,29450,29455,29435,29455,18416
+20210628,0927,29460,29465,29440,29455,16546
+20210628,0928,29455,29470,29455,29470,16452
+20210628,0929,29470,29500,29470,29480,88710
+20210628,0930,29480,29485,29470,29475,31552
+20210628,0931,29475,29490,29455,29465,54987
+20210628,0932,29465,29490,29465,29485,16139
+20210628,0933,29485,29490,29475,29490,72931
+20210628,0934,29490,29510,29490,29510,84125
+20210628,0935,29505,29525,29505,29510,64583
+20210628,0936,29515,29525,29505,29515,60760
+20210628,0937,29520,29530,29505,29510,82389
+20210628,0938,29515,29535,29510,29520,56377
+20210628,0939,29525,29530,29515,29525,20765
+20210628,0940,29530,29535,29515,29515,34485
+20210628,0941,29515,29525,29500,29505,92101
+20210628,0942,29500,29505,29480,29485,59156
+20210628,0943,29490,29490,29470,29475,31261
+20210628,0944,29485,29485,29465,29470,56993
+20210628,0945,29470,29470,29445,29460,33949
+20210628,0946,29460,29470,29455,29455,10384
+20210628,0947,29460,29460,29440,29440,44541
+20210628,0948,29445,29460,29435,29455,71838
+20210628,0949,29460,29480,29455,29460,36449
+20210628,0950,29460,29460,29445,29450,14074
+20210628,0951,29445,29450,29425,29430,65223
+20210628,0952,29425,29440,29410,29430,59413
+20210628,0953,29435,29440,29400,29400,79968
+20210628,0954,29405,29410,29395,29405,46305
+20210628,0955,29405,29415,29400,29410,39141
+20210628,0956,29410,29415,29400,29410,39087
+20210628,0957,29410,29410,29395,29395,37893
+20210628,0958,29395,29405,29385,29400,52597
+20210628,0959,29400,29410,29400,29410,13024
+20210628,1000,29415,29440,29415,29435,61436
+20210628,1001,29430,29445,29420,29420,38848
+20210628,1002,29420,29420,29405,29415,22804
+20210628,1003,29415,29415,29400,29410,45143
+20210628,1004,29420,29430,29400,29405,23392
+20210628,1005,29405,29410,29385,29400,89425
+20210628,1006,29400,29410,29390,29395,37884
+20210628,1007,29390,29415,29390,29410,14908
+20210628,1008,29410,29410,29400,29400,4181
+20210628,1009,29405,29410,29385,29395,27295
+20210628,1010,29395,29405,29390,29405,6174
+20210628,1011,29400,29400,29385,29400,19121
+20210628,1012,29395,29410,29395,29410,17660
+20210628,1013,29405,29410,29395,29395,8391
+20210628,1014,29400,29410,29390,29405,7724
+20210628,1015,29405,29410,29390,29390,35469
+20210628,1016,29385,29400,29385,29400,31346
+20210628,1017,29400,29405,29385,29390,19886
+20210628,1018,29390,29405,29390,29405,10220
+20210628,1019,29405,29405,29385,29395,22686
+20210628,1020,29390,29390,29375,29380,69055
+20210628,1021,29380,29395,29365,29395,68460
+20210628,1022,29395,29395,29375,29375,13051
+20210628,1023,29375,29380,29360,29365,27089
+20210628,1024,29365,29380,29355,29370,60423
+20210628,1025,29370,29375,29365,29370,14782
+20210628,1026,29370,29380,29365,29380,15218
+20210628,1027,29375,29380,29370,29380,14320
+20210628,1028,29380,29405,29380,29405,51001
+20210628,1029,29405,29405,29395,29395,7109
+20210628,1030,29395,29400,29385,29390,4197
+20210628,1031,29390,29405,29385,29400,16913
+20210628,1032,29400,29405,29390,29390,12532
+20210628,1033,29390,29400,29370,29380,23046
+20210628,1034,29375,29380,29365,29380,62366
+20210628,1035,29380,29390,29370,29380,8340
+20210628,1036,29380,29395,29375,29390,21431
+20210628,1037,29395,29405,29390,29395,34907
+20210628,1038,29395,29405,29390,29400,4611
+20210628,1039,29400,29400,29380,29380,23782
+20210628,1040,29385,29395,29380,29385,6056
+20210628,1041,29390,29400,29380,29395,15722
+20210628,1042,29395,29400,29390,29395,5750
+20210628,1043,29395,29405,29390,29395,8164
+20210628,1044,29400,29400,29390,29390,5193
+20210628,1045,29390,29405,29390,29405,4358
+20210628,1046,29400,29405,29390,29405,1546
+20210628,1047,29405,29410,29400,29405,13059
+20210628,1048,29410,29435,29410,29430,57266
+20210628,1049,29430,29435,29415,29415,13013
+20210628,1050,29410,29420,29400,29415,7483
+20210628,1051,29410,29410,29400,29400,11079
+20210628,1052,29400,29405,29390,29395,5083
+20210628,1053,29390,29390,29385,29385,29642
+20210628,1054,29390,29390,29360,29365,59284
+20210628,1055,29360,29360,29280,29290,356205
+20210628,1056,29290,29305,29270,29290,127550
+20210628,1057,29290,29305,29280,29300,39066
+20210628,1058,29300,29300,29290,29295,50947
+20210628,1059,29300,29305,29270,29275,88497
+20210628,1100,29275,29290,29275,29285,36334
+20210628,1101,29280,29290,29275,29290,36759
+20210628,1102,29285,29305,29275,29275,27680
+20210628,1103,29275,29300,29270,29285,35571
+20210628,1104,29280,29295,29275,29280,8722
+20210628,1105,29280,29280,29260,29265,69021
+20210628,1106,29270,29270,29225,29235,104408
+20210628,1107,29235,29250,29230,29240,46307
+20210628,1108,29240,29245,29235,29245,15221
+20210628,1109,29240,29245,29230,29235,16693
+20210628,1110,29235,29240,29215,29220,65870
+20210628,1111,29215,29220,29210,29215,50600
+20210628,1112,29220,29220,29200,29200,52134
+20210628,1113,29205,29210,29190,29205,132138
+20210628,1114,29200,29215,29190,29205,18961
+20210628,1115,29205,29215,29200,29205,35746
+20210628,1116,29205,29210,29195,29210,6467
+20210628,1117,29210,29225,29205,29225,55068
+20210628,1118,29220,29235,29210,29220,19519
+20210628,1119,29225,29235,29215,29235,16502
+20210628,1120,29235,29235,29225,29230,13432
+20210628,1121,29225,29245,29220,29240,39210
+20210628,1122,29240,29240,29225,29230,6920
+20210628,1123,29230,29235,29220,29225,18652
+20210628,1124,29225,29235,29215,29220,23572
+20210628,1125,29220,29230,29210,29230,14128
+20210628,1126,29230,29240,29225,29230,21311
+20210628,1127,29230,29235,29225,29225,13117
+20210628,1128,29225,29235,29220,29225,20036
+20210628,1129,29225,29235,29225,29225,9081
+20210628,1130,29225,29245,29220,29245,21651
+20210628,1131,29240,29245,29230,29235,8118
+20210628,1132,29240,29240,29230,29235,2494
+20210628,1133,29235,29235,29225,29230,5536
+20210628,1134,29225,29230,29220,29230,4851
+20210628,1135,29230,29250,29225,29245,30744
+20210628,1136,29245,29245,29235,29245,18084
+20210628,1137,29245,29260,29240,29255,11589
+20210628,1138,29255,29265,29250,29265,24740
+20210628,1139,29265,29265,29255,29255,34867
+20210628,1140,29255,29255,29245,29250,13491
+20210628,1141,29245,29255,29245,29250,19963
+20210628,1142,29245,29255,29240,29250,22582
+20210628,1143,29250,29250,29235,29240,20381
+20210628,1144,29240,29250,29235,29245,4618
+20210628,1145,29250,29270,29250,29250,26878
+20210628,1146,29255,29275,29250,29275,31684
+20210628,1147,29270,29275,29260,29265,13309
+20210628,1148,29260,29280,29260,29265,22880
+20210628,1149,29275,29285,29275,29280,2458
+20210628,1150,29280,29290,29270,29285,64296
+20210628,1151,29290,29295,29285,29290,29001
+20210628,1152,29290,29300,29285,29295,37136
+20210628,1153,29295,29305,29295,29305,38589
+20210628,1154,29305,29305,29290,29290,40123
+20210628,1155,29295,29295,29290,29290,9990
+20210628,1156,29295,29300,29285,29290,32310
+20210628,1157,29290,29295,29285,29295,6763
+20210628,1158,29290,29305,29290,29300,23175
+20210628,1159,29300,29305,29290,29295,4480
+20210628,1200,29295,29295,29280,29280,14123
+20210628,1201,29285,29295,29280,29290,4260
+20210628,1202,29295,29300,29290,29290,3058
+20210628,1203,29295,29300,29290,29295,3349
+20210628,1204,29295,29300,29290,29290,3217
+20210628,1205,29295,29300,29295,29300,3985
+20210628,1206,29300,29300,29290,29295,15988
+20210628,1207,29295,29300,29295,29300,8453
+20210628,1208,29290,29300,29290,29295,5214
+20210628,1209,29300,29305,29295,29300,37640
+20210628,1210,29305,29325,29300,29325,44791
+20210628,1211,29320,29320,29310,29320,23522
+20210628,1212,29315,29320,29315,29320,1621
+20210628,1213,29315,29320,29315,29320,8789
+20210628,1214,29315,29330,29315,29325,48652
+20210628,1215,29325,29340,29325,29330,27540
+20210628,1216,29330,29335,29315,29315,23197
+20210628,1217,29310,29315,29305,29310,8506
+20210628,1218,29310,29315,29305,29305,10397
+20210628,1219,29310,29310,29300,29305,4669
+20210628,1220,29305,29305,29285,29285,17995
+20210628,1221,29295,29300,29290,29295,5370
+20210628,1222,29295,29305,29290,29300,7060
+20210628,1223,29305,29310,29300,29310,1694
+20210628,1224,29310,29310,29290,29295,3521
+20210628,1225,29295,29300,29290,29295,853
+20210628,1226,29295,29295,29275,29280,21183
+20210628,1227,29280,29280,29270,29275,12386
+20210628,1228,29275,29285,29270,29285,4211
+20210628,1229,29280,29290,29280,29290,15052
+20210628,1230,29290,29290,29280,29285,1728
+20210628,1231,29285,29290,29275,29275,5327
+20210628,1232,29275,29290,29275,29290,38165
+20210628,1233,29290,29295,29285,29295,18002
+20210628,1234,29295,29305,29285,29300,16853
+20210628,1235,29300,29310,29300,29305,3254
+20210628,1236,29305,29305,29295,29295,6508
+20210628,1237,29300,29305,29300,29300,12678
+20210628,1238,29305,29305,29295,29300,1233
+20210628,1239,29295,29300,29295,29295,1778
+20210628,1240,29300,29300,29295,29300,1483
+20210628,1241,29305,29315,29300,29310,11835
+20210628,1242,29315,29320,29315,29320,2946
+20210628,1243,29315,29320,29315,29315,302
+20210628,1244,29315,29315,29315,29315,8290
+20210628,1245,29315,29325,29315,29320,5383
+20210628,1246,29315,29320,29315,29320,3872
+20210628,1247,29320,29320,29305,29315,30850
+20210628,1248,29315,29320,29315,29315,1146
+20210628,1249,29315,29325,29310,29315,10643
+20210628,1250,29315,29315,29310,29315,13149
+20210628,1251,29315,29315,29310,29310,8641
+20210628,1252,29315,29315,29295,29295,10896
+20210628,1253,29300,29305,29295,29295,2124
+20210628,1254,29300,29300,29295,29300,5019
+20210628,1255,29295,29300,29295,29300,1403
+20210628,1256,29300,29310,29295,29300,4219
+20210628,1257,29300,29305,29295,29305,1589
+20210628,1258,29300,29315,29300,29310,19858
+20210628,1259,29310,29330,29310,29325,34630
+20210628,1300,29335,29335,29325,29330,8642
+20210628,1301,29330,29355,29330,29350,86981
+20210628,1302,29355,29355,29345,29345,55299
+20210628,1303,29345,29345,29335,29345,6897
+20210628,1304,29345,29355,29340,29345,10715
+20210628,1305,29345,29345,29335,29335,5299
+20210628,1306,29335,29345,29335,29340,3328
+20210628,1307,29340,29340,29335,29340,8951
+20210628,1308,29340,29345,29335,29335,11008
+20210628,1309,29335,29340,29335,29335,719
+20210628,1310,29335,29340,29330,29335,3937
+20210628,1311,29340,29340,29335,29335,6670
+20210628,1312,29340,29345,29335,29340,9110
+20210628,1313,29340,29345,29335,29340,6070
+20210628,1314,29340,29340,29325,29330,12663
+20210628,1315,29330,29335,29325,29330,8803
+20210628,1316,29330,29350,29330,29345,8186
+20210628,1317,29350,29350,29345,29345,8979
+20210628,1318,29345,29350,29345,29350,3773
+20210628,1319,29345,29350,29330,29330,23330
+20210628,1320,29335,29335,29325,29330,8092
+20210628,1321,29325,29330,29325,29330,4525
+20210628,1322,29330,29345,29330,29340,45521
+20210628,1323,29340,29345,29335,29340,1532
+20210628,1324,29345,29345,29335,29340,4099
+20210628,1325,29340,29345,29335,29340,811
+20210628,1326,29335,29345,29330,29335,7624
+20210628,1327,29340,29340,29325,29330,4604
+20210628,1328,29330,29340,29330,29335,513
+20210628,1329,29340,29340,29325,29335,35187
+20210628,1330,29330,29335,29325,29335,2809
+20210628,1331,29330,29330,29320,29325,3628
+20210628,1332,29325,29325,29300,29305,13347
+20210628,1333,29305,29305,29295,29305,17023
+20210628,1334,29305,29305,29300,29305,5762
+20210628,1335,29305,29305,29300,29305,2770
+20210628,1336,29305,29310,29300,29310,24563
+20210628,1337,29310,29310,29305,29305,1659
+20210628,1338,29305,29310,29300,29300,10957
+20210628,1339,29305,29305,29295,29295,7150
+20210628,1340,29295,29310,29295,29305,13170
+20210628,1341,29310,29310,29300,29300,3910
+20210628,1342,29300,29300,29290,29290,14749
+20210628,1343,29290,29295,29275,29280,26622
+20210628,1344,29275,29280,29265,29270,22153
+20210628,1345,29270,29285,29270,29285,5054
+20210628,1346,29280,29290,29280,29285,7149
+20210628,1347,29280,29285,29280,29280,3680
+20210628,1348,29280,29280,29270,29275,12666
+20210628,1349,29275,29280,29270,29280,2176
+20210628,1350,29280,29285,29270,29285,8751
+20210628,1351,29285,29295,29285,29290,19345
+20210628,1352,29290,29305,29290,29295,8164
+20210628,1353,29300,29300,29290,29290,4917
+20210628,1354,29290,29295,29285,29295,4662
+20210628,1355,29300,29300,29290,29300,3193
+20210628,1356,29300,29300,29290,29295,1843
+20210628,1357,29295,29295,29290,29290,347
+20210628,1358,29295,29295,29285,29285,13881
+20210628,1359,29290,29295,29285,29285,4144
+20210628,1400,29285,29285,29270,29275,12078
+20210628,1401,29270,29280,29260,29260,32855
+20210628,1402,29265,29265,29250,29265,66316
+20210628,1403,29265,29270,29260,29260,25881
+20210628,1404,29260,29260,29235,29240,35868
+20210628,1405,29240,29250,29230,29230,78454
+20210628,1406,29230,29245,29225,29235,79655
+20210628,1407,29230,29240,29230,29235,4113
+20210628,1408,29235,29250,29235,29245,56587
+20210628,1409,29240,29245,29230,29240,69645
+20210628,1410,29240,29240,29230,29235,4807
+20210628,1411,29235,29245,29230,29240,18011
+20210628,1412,29240,29250,29240,29245,10320
+20210628,1413,29245,29245,29235,29240,8043
+20210628,1414,29240,29240,29230,29235,6084
+20210628,1415,29230,29235,29225,29235,27750
+20210628,1416,29235,29235,29230,29235,3807
+20210628,1417,29235,29245,29230,29240,3952
+20210628,1418,29235,29255,29235,29245,16518
+20210628,1419,29250,29250,29240,29245,31087
+20210628,1420,29240,29255,29240,29250,13761
+20210628,1421,29250,29260,29245,29255,4872
+20210628,1422,29250,29270,29250,29265,12566
+20210628,1423,29265,29275,29260,29270,10457
+20210628,1424,29275,29275,29265,29270,8485
+20210628,1425,29270,29285,29265,29280,15751
+20210628,1426,29280,29285,29275,29275,7991
+20210628,1427,29275,29280,29270,29280,5734
+20210628,1428,29285,29290,29280,29280,10097
+20210628,1429,29285,29295,29285,29290,26151
+20210628,1430,29295,29300,29290,29295,16645
+20210628,1431,29290,29310,29285,29305,27308
+20210628,1432,29305,29315,29300,29315,34342
+20210628,1433,29315,29315,29300,29300,18973
+20210628,1434,29300,29315,29300,29310,6587
+20210628,1435,29310,29325,29305,29305,50281
+20210628,1436,29310,29315,29300,29310,7594
+20210628,1437,29305,29310,29305,29310,2239
+20210628,1438,29310,29320,29310,29320,15221
+20210628,1439,29320,29325,29305,29315,17405
+20210628,1440,29315,29320,29310,29315,3064
+20210628,1441,29315,29325,29315,29320,6529
+20210628,1442,29325,29340,29325,29340,44661
+20210628,1443,29340,29340,29330,29340,16375
+20210628,1444,29340,29345,29335,29335,10407
+20210628,1445,29330,29340,29330,29340,15564
+20210628,1446,29335,29345,29335,29345,20671
+20210628,1447,29340,29345,29340,29340,2593
+20210628,1448,29340,29340,29335,29335,14073
+20210628,1449,29335,29335,29325,29330,7092
+20210628,1450,29335,29340,29325,29330,4423
+20210628,1451,29330,29335,29325,29330,6295
+20210628,1452,29330,29330,29315,29315,7349
+20210628,1453,29320,29320,29310,29315,10580
+20210628,1454,29315,29320,29315,29320,18026
+20210628,1455,29320,29325,29320,29325,9192
+20210628,1456,29325,29335,29325,29335,37010
+20210628,1457,29335,29345,29335,29345,46556
+20210628,1458,29345,29350,29325,29325,13726
+20210628,1459,29330,29335,29325,29330,15324
+20210628,1500,29330,29345,29330,29340,7556
+20210628,1501,29340,29345,29325,29330,33426
+20210628,1502,29330,29335,29310,29310,18473
+20210628,1503,29310,29320,29310,29320,6411
+20210628,1504,29320,29320,29310,29310,9461
+20210628,1505,29310,29320,29310,29315,1544
+20210628,1506,29315,29315,29310,29315,16211
+20210628,1507,29310,29315,29305,29310,16396
+20210628,1508,29310,29310,29305,29305,1435
+20210628,1509,29305,29310,29305,29310,1019
+20210628,1510,29310,29315,29305,29310,20901
+20210628,1511,29305,29310,29305,29305,9454
+20210628,1512,29310,29315,29305,29315,18023
+20210628,1513,29315,29320,29310,29310,6898
+20210628,1514,29310,29320,29305,29320,22811
+20210628,1515,29320,29325,29315,29320,14446
+20210628,1516,29315,29325,29315,29315,6069
+20210628,1517,29315,29320,29315,29315,6580
+20210628,1518,29320,29330,29315,29320,17321
+20210628,1519,29310,29315,29300,29310,14127
+20210628,1520,29310,29320,29310,29320,11140
+20210628,1530,29340,29340,29340,29340,152194