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_20210414.csv
+++ b/resources/hts/122630_20210414.csv
@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20210414,0901,28185,28230,28170,28195,424677
+20210414,0902,28195,28220,28175,28220,176973
+20210414,0903,28220,28325,28220,28310,481127
+20210414,0904,28310,28320,28205,28210,255974
+20210414,0905,28210,28235,28185,28210,156040
+20210414,0906,28210,28215,28180,28205,148097
+20210414,0907,28205,28220,28170,28190,128523
+20210414,0908,28185,28205,28180,28190,89095
+20210414,0909,28195,28235,28190,28230,147606
+20210414,0910,28230,28300,28225,28260,174198
+20210414,0911,28260,28270,28215,28250,110474
+20210414,0912,28250,28270,28230,28265,53326
+20210414,0913,28270,28270,28220,28225,109667
+20210414,0914,28215,28230,28170,28185,152230
+20210414,0915,28195,28220,28180,28190,101683
+20210414,0916,28190,28215,28170,28200,152518
+20210414,0917,28200,28235,28185,28235,101498
+20210414,0918,28230,28235,28210,28220,57118
+20210414,0919,28210,28280,28210,28280,237752
+20210414,0920,28280,28280,28245,28260,106940
+20210414,0921,28250,28275,28245,28250,67633
+20210414,0922,28255,28265,28220,28220,74713
+20210414,0923,28220,28225,28195,28205,60075
+20210414,0924,28200,28210,28175,28185,107161
+20210414,0925,28180,28200,28165,28180,150423
+20210414,0926,28180,28195,28170,28175,80899
+20210414,0927,28175,28175,28140,28150,161698
+20210414,0928,28145,28175,28140,28160,113814
+20210414,0929,28165,28190,28155,28185,70092
+20210414,0930,28190,28190,28170,28175,39217
+20210414,0931,28180,28185,28115,28135,130163
+20210414,0932,28140,28155,28115,28155,75556
+20210414,0933,28155,28170,28140,28140,38564
+20210414,0934,28135,28140,28115,28115,62857
+20210414,0935,28115,28120,28105,28105,63935
+20210414,0936,28105,28130,28100,28100,92790
+20210414,0937,28100,28110,28090,28090,56177
+20210414,0938,28095,28095,28065,28080,141391
+20210414,0939,28085,28100,28070,28080,63255
+20210414,0940,28080,28120,28080,28095,126431
+20210414,0941,28095,28120,28075,28120,94470
+20210414,0942,28120,28140,28110,28125,121019
+20210414,0943,28125,28160,28125,28155,63929
+20210414,0944,28155,28160,28120,28125,66249
+20210414,0945,28120,28150,28110,28145,116339
+20210414,0946,28150,28150,28115,28135,62304
+20210414,0947,28140,28160,28125,28125,43619
+20210414,0948,28125,28130,28105,28115,94198
+20210414,0949,28115,28135,28110,28125,31313
+20210414,0950,28115,28115,28070,28085,85374
+20210414,0951,28090,28110,28080,28085,67195
+20210414,0952,28085,28095,28065,28065,96851
+20210414,0953,28060,28060,28030,28030,134924
+20210414,0954,28035,28055,28025,28040,83636
+20210414,0955,28040,28055,28025,28025,153627
+20210414,0956,28030,28045,28020,28030,167355
+20210414,0957,28030,28055,28020,28025,78168
+20210414,0958,28025,28035,28000,28030,164357
+20210414,0959,28030,28030,28000,28005,84195
+20210414,1000,28005,28055,28000,28055,158284
+20210414,1001,28055,28075,28050,28065,82572
+20210414,1002,28070,28075,28050,28060,99748
+20210414,1003,28060,28080,28055,28055,71297
+20210414,1004,28060,28070,28035,28070,65554
+20210414,1005,28070,28105,28065,28095,75380
+20210414,1006,28095,28100,28055,28075,40609
+20210414,1007,28075,28095,28075,28085,18528
+20210414,1008,28090,28100,28075,28095,27410
+20210414,1009,28095,28110,28070,28070,98547
+20210414,1010,28070,28105,28070,28095,24988
+20210414,1011,28100,28110,28090,28090,44436
+20210414,1012,28095,28095,28060,28070,42972
+20210414,1013,28070,28085,28045,28080,35589
+20210414,1014,28085,28105,28085,28100,37375
+20210414,1015,28100,28130,28095,28095,63300
+20210414,1016,28095,28125,28090,28125,19249
+20210414,1017,28125,28185,28125,28145,343093
+20210414,1018,28145,28170,28145,28165,86245
+20210414,1019,28165,28185,28150,28175,151909
+20210414,1020,28175,28185,28160,28160,102348
+20210414,1021,28170,28175,28155,28170,216026
+20210414,1022,28175,28185,28140,28155,102511
+20210414,1023,28150,28165,28150,28150,88039
+20210414,1024,28155,28160,28120,28130,79534
+20210414,1025,28125,28140,28125,28140,14213
+20210414,1026,28140,28155,28120,28125,43443
+20210414,1027,28125,28130,28110,28110,56066
+20210414,1028,28115,28135,28110,28120,24855
+20210414,1029,28120,28130,28120,28125,14367
+20210414,1030,28125,28125,28110,28120,30454
+20210414,1031,28120,28120,28080,28085,76416
+20210414,1032,28080,28090,28060,28090,71859
+20210414,1033,28085,28115,28080,28080,57760
+20210414,1034,28080,28115,28060,28095,81794
+20210414,1035,28100,28110,28055,28055,63473
+20210414,1036,28055,28075,28045,28055,70581
+20210414,1037,28060,28080,28055,28065,46955
+20210414,1038,28065,28110,28045,28100,60749
+20210414,1039,28095,28120,28095,28095,43311
+20210414,1040,28100,28130,28095,28125,54429
+20210414,1041,28125,28145,28120,28140,58401
+20210414,1042,28135,28170,28130,28160,106039
+20210414,1043,28155,28180,28150,28175,113566
+20210414,1044,28175,28175,28145,28145,25175
+20210414,1045,28145,28155,28135,28140,53875
+20210414,1046,28135,28180,28130,28180,68893
+20210414,1047,28175,28180,28140,28150,62139
+20210414,1048,28150,28155,28125,28130,32917
+20210414,1049,28130,28160,28125,28130,60679
+20210414,1050,28135,28150,28130,28150,13210
+20210414,1051,28150,28165,28135,28145,24628
+20210414,1052,28140,28160,28135,28145,15692
+20210414,1053,28150,28170,28145,28150,25309
+20210414,1054,28155,28160,28130,28145,16649
+20210414,1055,28145,28185,28140,28180,186928
+20210414,1056,28180,28180,28165,28175,69802
+20210414,1057,28170,28170,28135,28145,74745
+20210414,1058,28145,28150,28125,28130,35302
+20210414,1059,28125,28135,28100,28130,72890
+20210414,1100,28130,28135,28100,28110,40501
+20210414,1101,28110,28130,28105,28120,32589
+20210414,1102,28115,28120,28090,28100,83573
+20210414,1103,28090,28110,28080,28085,57137
+20210414,1104,28085,28085,28065,28070,81921
+20210414,1105,28070,28095,28065,28080,51486
+20210414,1106,28080,28100,28075,28100,43163
+20210414,1107,28100,28130,28095,28105,71467
+20210414,1108,28100,28110,28085,28100,54900
+20210414,1109,28105,28125,28105,28110,39928
+20210414,1110,28120,28120,28080,28095,21831
+20210414,1111,28095,28095,28065,28070,98654
+20210414,1112,28070,28095,28070,28095,49498
+20210414,1113,28095,28095,28065,28090,97521
+20210414,1114,28095,28105,28075,28075,27909
+20210414,1115,28075,28075,28050,28070,144895
+20210414,1116,28070,28095,28055,28095,21965
+20210414,1117,28090,28110,28080,28105,91227
+20210414,1118,28105,28120,28100,28110,46934
+20210414,1119,28115,28120,28095,28100,52241
+20210414,1120,28100,28115,28085,28115,31989
+20210414,1121,28115,28145,28115,28140,91178
+20210414,1122,28135,28150,28135,28145,26016
+20210414,1123,28145,28145,28125,28135,13858
+20210414,1124,28135,28140,28125,28130,34334
+20210414,1125,28130,28135,28110,28110,12643
+20210414,1126,28110,28140,28105,28130,12037
+20210414,1127,28130,28145,28125,28125,69212
+20210414,1128,28120,28125,28100,28110,34806
+20210414,1129,28110,28120,28085,28085,43153
+20210414,1130,28090,28100,28085,28085,36568
+20210414,1131,28085,28135,28080,28135,53565
+20210414,1132,28135,28145,28130,28145,45760
+20210414,1133,28145,28150,28125,28125,93703
+20210414,1134,28125,28135,28115,28135,30916
+20210414,1135,28135,28150,28130,28140,66113
+20210414,1136,28145,28160,28130,28160,165273
+20210414,1137,28155,28160,28135,28135,18860
+20210414,1138,28135,28155,28135,28145,31408
+20210414,1139,28145,28150,28135,28135,9905
+20210414,1140,28135,28135,28125,28130,23658
+20210414,1141,28130,28145,28120,28125,12554
+20210414,1142,28120,28120,28105,28110,31954
+20210414,1143,28105,28135,28105,28120,54808
+20210414,1144,28125,28125,28105,28105,23865
+20210414,1145,28110,28120,28100,28105,44111
+20210414,1146,28105,28110,28095,28095,54368
+20210414,1147,28095,28105,28080,28100,87138
+20210414,1148,28105,28125,28105,28105,29542
+20210414,1149,28105,28140,28105,28130,81766
+20210414,1150,28130,28150,28125,28135,71872
+20210414,1151,28130,28135,28105,28110,35931
+20210414,1152,28110,28140,28100,28105,26727
+20210414,1153,28105,28115,28095,28100,38484
+20210414,1154,28110,28110,28095,28110,32612
+20210414,1155,28110,28110,28085,28095,107255
+20210414,1156,28095,28115,28085,28110,62238
+20210414,1157,28115,28125,28105,28120,36424
+20210414,1158,28115,28125,28105,28110,24316
+20210414,1159,28110,28145,28100,28135,118237
+20210414,1200,28135,28155,28135,28140,140486
+20210414,1201,28135,28140,28120,28125,27379
+20210414,1202,28120,28120,28090,28105,81328
+20210414,1203,28110,28115,28095,28110,20436
+20210414,1204,28100,28105,28090,28095,61413
+20210414,1205,28100,28115,28095,28105,39936
+20210414,1206,28100,28100,28085,28090,87550
+20210414,1207,28085,28090,28075,28090,107583
+20210414,1208,28090,28105,28090,28100,60641
+20210414,1209,28110,28120,28100,28115,30639
+20210414,1210,28115,28125,28080,28085,57156
+20210414,1211,28085,28100,28080,28095,18549
+20210414,1212,28095,28100,28090,28100,2681
+20210414,1213,28100,28100,28085,28090,20602
+20210414,1214,28090,28100,28085,28100,63356
+20210414,1215,28095,28125,28090,28120,67206
+20210414,1216,28125,28130,28115,28120,63248
+20210414,1217,28120,28120,28085,28090,37555
+20210414,1218,28090,28090,28075,28090,98992
+20210414,1219,28095,28130,28090,28120,86943
+20210414,1220,28120,28130,28120,28125,40104
+20210414,1221,28125,28130,28115,28125,8703
+20210414,1222,28125,28135,28120,28125,68498
+20210414,1223,28125,28125,28100,28110,25985
+20210414,1224,28115,28115,28090,28095,52677
+20210414,1225,28095,28105,28090,28100,16832
+20210414,1226,28105,28120,28105,28110,17699
+20210414,1227,28115,28125,28110,28120,15512
+20210414,1228,28115,28125,28105,28120,7116
+20210414,1229,28120,28120,28100,28100,19252
+20210414,1230,28100,28115,28100,28110,10123
+20210414,1231,28110,28120,28105,28110,19600
+20210414,1232,28105,28120,28105,28115,8698
+20210414,1233,28115,28125,28115,28115,4937
+20210414,1234,28115,28120,28110,28120,5059
+20210414,1235,28115,28130,28115,28115,51786
+20210414,1236,28120,28125,28115,28125,7175
+20210414,1237,28125,28130,28110,28115,37722
+20210414,1238,28120,28130,28115,28125,22290
+20210414,1239,28130,28130,28120,28125,9807
+20210414,1240,28130,28140,28130,28135,19778
+20210414,1241,28140,28170,28140,28170,218986
+20210414,1242,28175,28190,28165,28165,268954
+20210414,1243,28165,28185,28165,28180,22370
+20210414,1244,28185,28190,28170,28170,61416
+20210414,1245,28170,28180,28165,28165,35316
+20210414,1246,28165,28170,28145,28150,75061
+20210414,1247,28150,28175,28150,28175,9427
+20210414,1248,28175,28205,28170,28205,170403
+20210414,1249,28200,28205,28185,28190,52535
+20210414,1250,28190,28190,28170,28185,31690
+20210414,1251,28180,28200,28180,28195,67507
+20210414,1252,28200,28210,28195,28205,82177
+20210414,1253,28205,28205,28180,28185,63155
+20210414,1254,28190,28195,28175,28195,63796
+20210414,1255,28190,28205,28190,28205,42517
+20210414,1256,28205,28215,28200,28210,41497
+20210414,1257,28215,28225,28205,28210,138636
+20210414,1258,28210,28220,28200,28210,86333
+20210414,1259,28205,28220,28195,28195,92771
+20210414,1300,28195,28200,28185,28190,66667
+20210414,1301,28195,28220,28190,28210,182447
+20210414,1302,28210,28220,28190,28200,169319
+20210414,1303,28195,28205,28190,28195,97368
+20210414,1304,28195,28205,28195,28195,19960
+20210414,1305,28195,28205,28195,28200,38218
+20210414,1306,28205,28205,28185,28185,113120
+20210414,1307,28185,28200,28185,28200,15295
+20210414,1308,28195,28195,28190,28190,1322
+20210414,1309,28195,28205,28185,28205,40360
+20210414,1310,28200,28210,28190,28205,42970
+20210414,1311,28210,28215,28205,28215,52999
+20210414,1312,28215,28215,28200,28200,49057
+20210414,1313,28200,28205,28190,28195,37144
+20210414,1314,28200,28205,28195,28195,11512
+20210414,1315,28200,28215,28195,28215,41523
+20210414,1316,28215,28220,28210,28215,30597
+20210414,1317,28215,28235,28215,28235,67961
+20210414,1318,28235,28245,28225,28230,81364
+20210414,1319,28235,28255,28230,28230,183496
+20210414,1320,28235,28235,28225,28230,19875
+20210414,1321,28230,28230,28210,28210,81687
+20210414,1322,28210,28220,28200,28200,45525
+20210414,1323,28200,28215,28195,28210,33537
+20210414,1324,28215,28230,28215,28230,73454
+20210414,1325,28225,28230,28210,28210,96073
+20210414,1326,28205,28215,28200,28205,21482
+20210414,1327,28205,28215,28200,28205,23285
+20210414,1328,28210,28215,28200,28210,13829
+20210414,1329,28210,28225,28210,28225,39370
+20210414,1330,28220,28235,28220,28225,41933
+20210414,1331,28225,28235,28220,28235,156742
+20210414,1332,28235,28240,28225,28230,181831
+20210414,1333,28230,28245,28230,28240,89257
+20210414,1334,28240,28245,28235,28240,46348
+20210414,1335,28240,28255,28235,28255,56859
+20210414,1336,28250,28275,28250,28270,147649
+20210414,1337,28270,28270,28255,28260,21894
+20210414,1338,28260,28265,28255,28265,35405
+20210414,1339,28265,28280,28265,28280,97821
+20210414,1340,28280,28295,28280,28285,69557
+20210414,1341,28290,28295,28285,28295,30284
+20210414,1342,28290,28315,28290,28315,221979
+20210414,1343,28310,28320,28305,28320,147508
+20210414,1344,28320,28330,28310,28315,190426
+20210414,1345,28320,28320,28310,28320,15451
+20210414,1346,28320,28345,28320,28340,128865
+20210414,1347,28335,28340,28325,28330,104371
+20210414,1348,28330,28345,28330,28345,69218
+20210414,1349,28345,28350,28330,28350,147601
+20210414,1350,28350,28350,28345,28350,23774
+20210414,1351,28345,28360,28345,28345,130501
+20210414,1352,28340,28355,28335,28355,34552
+20210414,1353,28350,28390,28350,28390,136863
+20210414,1354,28385,28425,28385,28420,180974
+20210414,1355,28425,28425,28380,28385,166758
+20210414,1356,28390,28395,28370,28375,95887
+20210414,1357,28375,28385,28360,28370,46932
+20210414,1358,28370,28390,28370,28390,45218
+20210414,1359,28390,28390,28375,28380,74519
+20210414,1400,28380,28385,28370,28380,72279
+20210414,1401,28385,28400,28380,28385,52518
+20210414,1402,28385,28390,28375,28375,40154
+20210414,1403,28375,28375,28350,28355,82938
+20210414,1404,28350,28365,28340,28350,80896
+20210414,1405,28355,28370,28355,28365,76075
+20210414,1406,28365,28365,28335,28340,35487
+20210414,1407,28350,28380,28345,28375,84252
+20210414,1408,28370,28375,28355,28355,20443
+20210414,1409,28355,28370,28345,28360,48340
+20210414,1410,28360,28380,28360,28380,42937
+20210414,1411,28380,28390,28375,28375,45072
+20210414,1412,28380,28380,28355,28375,65657
+20210414,1413,28370,28375,28360,28370,5830
+20210414,1414,28370,28375,28355,28360,37544
+20210414,1415,28360,28365,28355,28360,17952
+20210414,1416,28360,28375,28360,28365,54320
+20210414,1417,28360,28365,28355,28360,28733
+20210414,1418,28365,28370,28360,28370,30199
+20210414,1419,28365,28380,28360,28365,10500
+20210414,1420,28365,28380,28360,28375,34734
+20210414,1421,28370,28390,28365,28390,51496
+20210414,1422,28380,28395,28380,28390,77169
+20210414,1423,28390,28400,28385,28390,47408
+20210414,1424,28385,28390,28370,28390,76776
+20210414,1425,28390,28395,28385,28390,31111
+20210414,1426,28385,28400,28380,28395,61933
+20210414,1427,28400,28415,28395,28410,65171
+20210414,1428,28410,28415,28400,28405,25851
+20210414,1429,28400,28430,28390,28420,163123
+20210414,1430,28425,28425,28410,28425,51518
+20210414,1431,28420,28425,28400,28415,80840
+20210414,1432,28420,28455,28420,28455,204065
+20210414,1433,28455,28460,28430,28435,174332
+20210414,1434,28435,28455,28435,28455,76023
+20210414,1435,28450,28455,28440,28450,41242
+20210414,1436,28450,28465,28450,28460,132960
+20210414,1437,28460,28475,28445,28450,121532
+20210414,1438,28445,28460,28440,28445,52285
+20210414,1439,28450,28455,28435,28440,41960
+20210414,1440,28440,28455,28435,28450,20239
+20210414,1441,28450,28460,28445,28455,35021
+20210414,1442,28460,28470,28450,28470,55857
+20210414,1443,28465,28485,28460,28480,164543
+20210414,1444,28480,28495,28465,28465,196651
+20210414,1445,28470,28485,28470,28480,20554
+20210414,1446,28480,28490,28475,28475,73537
+20210414,1447,28480,28480,28470,28475,39606
+20210414,1448,28470,28485,28465,28485,33018
+20210414,1449,28480,28490,28475,28475,19719
+20210414,1450,28480,28480,28460,28465,64583
+20210414,1451,28470,28470,28455,28460,68283
+20210414,1452,28460,28460,28440,28460,40596
+20210414,1453,28460,28470,28450,28465,34770
+20210414,1454,28470,28480,28465,28475,42940
+20210414,1455,28475,28480,28465,28475,14091
+20210414,1456,28475,28495,28475,28485,142323
+20210414,1457,28490,28490,28470,28470,57806
+20210414,1458,28470,28480,28455,28470,98367
+20210414,1459,28465,28485,28465,28485,74185
+20210414,1500,28485,28490,28475,28480,58589
+20210414,1501,28480,28490,28470,28475,31854
+20210414,1502,28475,28475,28465,28470,47081
+20210414,1503,28475,28485,28470,28480,47110
+20210414,1504,28485,28500,28485,28500,152812
+20210414,1505,28500,28520,28500,28520,209220
+20210414,1506,28515,28535,28515,28530,68175
+20210414,1507,28525,28540,28515,28520,160834
+20210414,1508,28520,28525,28495,28500,76843
+20210414,1509,28500,28505,28485,28490,46849
+20210414,1510,28490,28500,28480,28495,92412
+20210414,1511,28495,28500,28485,28495,34265
+20210414,1512,28490,28495,28470,28470,36840
+20210414,1513,28470,28485,28470,28480,11307
+20210414,1514,28480,28485,28460,28460,53109
+20210414,1515,28460,28475,28450,28470,50891
+20210414,1516,28470,28495,28465,28485,18497
+20210414,1517,28485,28505,28485,28490,56311
+20210414,1518,28500,28500,28490,28495,9732
+20210414,1519,28490,28495,28485,28490,29221
+20210414,1520,28485,28495,28480,28490,42943
+20210414,1530,28470,28470,28470,28470,254127