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_20210415.csv
+++ b/resources/hts/122630_20210415.csv
@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20210415,0901,28350,28360,28335,28355,421739
+20210415,0902,28360,28440,28360,28410,266335
+20210415,0903,28405,28450,28370,28390,190443
+20210415,0904,28390,28395,28350,28375,141495
+20210415,0905,28375,28405,28350,28365,93916
+20210415,0906,28370,28420,28360,28415,64624
+20210415,0907,28410,28435,28400,28430,84650
+20210415,0908,28430,28435,28395,28405,74885
+20210415,0909,28410,28415,28355,28390,117724
+20210415,0910,28395,28440,28395,28435,113724
+20210415,0911,28435,28480,28430,28440,191556
+20210415,0912,28450,28465,28400,28420,144142
+20210415,0913,28420,28425,28385,28425,87576
+20210415,0914,28420,28435,28385,28395,93163
+20210415,0915,28395,28400,28365,28375,146391
+20210415,0916,28380,28415,28375,28385,79487
+20210415,0917,28385,28415,28380,28410,69717
+20210415,0918,28410,28435,28390,28400,123119
+20210415,0919,28400,28400,28385,28390,91244
+20210415,0920,28390,28395,28355,28360,134650
+20210415,0921,28360,28375,28340,28350,140833
+20210415,0922,28355,28370,28350,28365,86715
+20210415,0923,28365,28385,28350,28385,188429
+20210415,0924,28390,28395,28370,28395,38201
+20210415,0925,28390,28400,28375,28395,43322
+20210415,0926,28400,28430,28400,28415,106795
+20210415,0927,28420,28430,28410,28415,26186
+20210415,0928,28420,28445,28415,28430,170145
+20210415,0929,28440,28485,28430,28480,186419
+20210415,0930,28485,28520,28480,28505,472637
+20210415,0931,28510,28595,28505,28575,361562
+20210415,0932,28575,28600,28560,28600,175986
+20210415,0933,28600,28600,28570,28590,221718
+20210415,0934,28590,28640,28590,28630,231515
+20210415,0935,28635,28635,28595,28615,160299
+20210415,0936,28620,28625,28565,28585,114308
+20210415,0937,28575,28610,28565,28595,177484
+20210415,0938,28590,28605,28580,28595,42019
+20210415,0939,28595,28610,28590,28610,57564
+20210415,0940,28610,28660,28605,28660,190070
+20210415,0941,28660,28695,28655,28670,226479
+20210415,0942,28670,28670,28615,28615,178062
+20210415,0943,28620,28655,28620,28645,117323
+20210415,0944,28650,28650,28595,28600,89209
+20210415,0945,28600,28625,28595,28620,142387
+20210415,0946,28620,28635,28585,28595,70363
+20210415,0947,28590,28610,28575,28585,71721
+20210415,0948,28585,28585,28555,28570,93068
+20210415,0949,28570,28620,28570,28600,79299
+20210415,0950,28595,28640,28595,28640,112053
+20210415,0951,28640,28665,28620,28655,129274
+20210415,0952,28660,28690,28650,28655,196596
+20210415,0953,28655,28655,28630,28630,67835
+20210415,0954,28635,28670,28625,28670,94754
+20210415,0955,28665,28675,28655,28670,45587
+20210415,0956,28670,28710,28665,28705,246228
+20210415,0957,28710,28745,28705,28725,190789
+20210415,0958,28720,28725,28695,28710,86748
+20210415,0959,28710,28760,28710,28760,113122
+20210415,1000,28755,28785,28750,28780,142886
+20210415,1001,28780,28795,28740,28750,230232
+20210415,1002,28750,28820,28750,28810,177629
+20210415,1003,28810,28835,28805,28810,180271
+20210415,1004,28810,28815,28780,28780,195645
+20210415,1005,28785,28820,28780,28795,120014
+20210415,1006,28800,28815,28770,28790,128692
+20210415,1007,28785,28785,28750,28775,101685
+20210415,1008,28775,28780,28740,28755,86648
+20210415,1009,28760,28765,28735,28740,87600
+20210415,1010,28740,28775,28735,28775,54513
+20210415,1011,28775,28795,28760,28785,63393
+20210415,1012,28790,28805,28770,28785,106760
+20210415,1013,28785,28795,28765,28790,35709
+20210415,1014,28795,28850,28795,28815,296661
+20210415,1015,28815,28825,28805,28815,74843
+20210415,1016,28820,28825,28790,28795,90849
+20210415,1017,28795,28865,28795,28860,150952
+20210415,1018,28855,28865,28825,28830,101188
+20210415,1019,28830,28850,28810,28845,54502
+20210415,1020,28850,28850,28825,28830,41979
+20210415,1021,28830,28840,28800,28805,49852
+20210415,1022,28810,28815,28760,28765,123348
+20210415,1023,28770,28780,28755,28775,71720
+20210415,1024,28780,28785,28750,28760,86514
+20210415,1025,28755,28770,28720,28730,95179
+20210415,1026,28735,28765,28715,28735,72765
+20210415,1027,28735,28740,28705,28715,46555
+20210415,1028,28725,28725,28710,28720,38454
+20210415,1029,28715,28715,28665,28675,138739
+20210415,1030,28670,28685,28655,28670,134024
+20210415,1031,28670,28675,28620,28635,151814
+20210415,1032,28635,28685,28625,28680,203386
+20210415,1033,28685,28695,28665,28665,216782
+20210415,1034,28660,28660,28620,28620,90560
+20210415,1035,28630,28685,28620,28680,98390
+20210415,1036,28675,28705,28670,28700,90664
+20210415,1037,28700,28700,28655,28655,65094
+20210415,1038,28660,28665,28615,28625,114647
+20210415,1039,28625,28640,28610,28620,58961
+20210415,1040,28620,28620,28595,28595,123964
+20210415,1041,28600,28600,28555,28565,166281
+20210415,1042,28565,28585,28550,28575,213927
+20210415,1043,28575,28615,28560,28595,84519
+20210415,1044,28595,28595,28565,28595,34554
+20210415,1045,28595,28595,28555,28555,59226
+20210415,1046,28555,28565,28535,28555,150378
+20210415,1047,28550,28575,28540,28560,110791
+20210415,1048,28560,28560,28535,28540,128186
+20210415,1049,28540,28575,28520,28575,76456
+20210415,1050,28580,28580,28560,28580,108856
+20210415,1051,28575,28585,28530,28540,56970
+20210415,1052,28540,28560,28530,28540,109346
+20210415,1053,28535,28570,28515,28570,61228
+20210415,1054,28565,28580,28545,28565,52501
+20210415,1055,28570,28585,28550,28575,173275
+20210415,1056,28570,28590,28555,28590,88542
+20210415,1057,28590,28595,28570,28585,71190
+20210415,1058,28580,28605,28580,28605,87642
+20210415,1059,28600,28605,28575,28575,85700
+20210415,1100,28575,28600,28565,28600,51435
+20210415,1101,28595,28600,28550,28555,43332
+20210415,1102,28550,28555,28505,28530,138796
+20210415,1103,28530,28570,28525,28570,27830
+20210415,1104,28570,28610,28565,28605,111800
+20210415,1105,28605,28605,28570,28575,16481
+20210415,1106,28570,28590,28550,28565,23476
+20210415,1107,28570,28580,28530,28535,49323
+20210415,1108,28535,28555,28500,28545,163494
+20210415,1109,28555,28580,28555,28575,54085
+20210415,1110,28580,28580,28560,28570,11074
+20210415,1111,28560,28580,28550,28575,40636
+20210415,1112,28580,28580,28540,28540,36138
+20210415,1113,28535,28555,28520,28540,38560
+20210415,1114,28540,28565,28540,28555,28915
+20210415,1115,28550,28550,28530,28535,73560
+20210415,1116,28530,28535,28510,28520,89151
+20210415,1117,28520,28550,28505,28535,84925
+20210415,1118,28530,28540,28500,28515,178167
+20210415,1119,28515,28515,28475,28485,111691
+20210415,1120,28485,28485,28455,28480,127280
+20210415,1121,28480,28530,28475,28525,104816
+20210415,1122,28525,28525,28505,28520,250726
+20210415,1123,28515,28530,28490,28520,49899
+20210415,1124,28520,28535,28505,28535,31130
+20210415,1125,28535,28555,28530,28555,71381
+20210415,1126,28555,28565,28540,28555,49188
+20210415,1127,28555,28585,28550,28585,110290
+20210415,1128,28580,28585,28560,28560,32243
+20210415,1129,28555,28565,28545,28560,55414
+20210415,1130,28560,28595,28560,28580,49527
+20210415,1131,28585,28585,28550,28555,30191
+20210415,1132,28565,28595,28560,28585,33470
+20210415,1133,28580,28590,28570,28580,49574
+20210415,1134,28575,28585,28555,28575,24646
+20210415,1135,28575,28605,28570,28600,105526
+20210415,1136,28600,28600,28580,28595,77278
+20210415,1137,28595,28600,28575,28585,39577
+20210415,1138,28585,28600,28575,28595,24170
+20210415,1139,28595,28605,28590,28590,17100
+20210415,1140,28595,28610,28565,28570,68103
+20210415,1141,28570,28570,28530,28535,71681
+20210415,1142,28530,28560,28525,28550,46241
+20210415,1143,28550,28590,28545,28580,33042
+20210415,1144,28580,28600,28580,28590,28074
+20210415,1145,28590,28595,28575,28575,54599
+20210415,1146,28570,28575,28555,28555,15491
+20210415,1147,28555,28560,28530,28530,62005
+20210415,1148,28535,28560,28525,28530,44688
+20210415,1149,28530,28545,28515,28535,44480
+20210415,1150,28530,28540,28525,28535,19158
+20210415,1151,28525,28530,28505,28525,50252
+20210415,1152,28530,28540,28520,28530,20818
+20210415,1153,28530,28540,28500,28505,60106
+20210415,1154,28500,28530,28495,28530,92706
+20210415,1155,28520,28550,28520,28535,82043
+20210415,1156,28530,28535,28520,28530,20832
+20210415,1157,28530,28560,28510,28520,50578
+20210415,1158,28520,28520,28425,28430,365508
+20210415,1159,28430,28445,28420,28440,287914
+20210415,1200,28440,28465,28440,28460,86482
+20210415,1201,28460,28475,28435,28470,71237
+20210415,1202,28470,28490,28460,28480,28409
+20210415,1203,28480,28510,28480,28505,52327
+20210415,1204,28505,28515,28485,28505,38815
+20210415,1205,28505,28520,28500,28505,25919
+20210415,1206,28510,28520,28480,28490,44316
+20210415,1207,28490,28530,28485,28520,41780
+20210415,1208,28525,28525,28505,28520,7043
+20210415,1209,28520,28525,28510,28510,25102
+20210415,1210,28515,28520,28500,28505,8733
+20210415,1211,28505,28505,28460,28460,48589
+20210415,1212,28465,28465,28450,28465,25451
+20210415,1213,28465,28480,28450,28455,54810
+20210415,1214,28455,28470,28440,28470,41077
+20210415,1215,28465,28475,28465,28470,15139
+20210415,1216,28470,28475,28450,28460,22060
+20210415,1217,28455,28455,28420,28430,66534
+20210415,1218,28430,28435,28410,28425,80253
+20210415,1219,28430,28460,28425,28440,35479
+20210415,1220,28435,28480,28430,28475,113572
+20210415,1221,28475,28485,28465,28465,75496
+20210415,1222,28465,28475,28460,28460,65674
+20210415,1223,28460,28470,28440,28445,36406
+20210415,1224,28460,28475,28450,28460,6158
+20210415,1225,28470,28480,28460,28465,36442
+20210415,1226,28465,28470,28445,28465,29536
+20210415,1227,28465,28475,28450,28455,51190
+20210415,1228,28455,28470,28445,28465,4530
+20210415,1229,28470,28470,28445,28445,18609
+20210415,1230,28445,28450,28435,28435,16407
+20210415,1231,28435,28450,28420,28445,40118
+20210415,1232,28450,28470,28445,28465,12033
+20210415,1233,28465,28465,28445,28460,17162
+20210415,1234,28465,28475,28455,28460,10797
+20210415,1235,28460,28470,28450,28465,13405
+20210415,1236,28460,28460,28445,28460,18565
+20210415,1237,28460,28470,28455,28455,11447
+20210415,1238,28455,28460,28425,28435,47654
+20210415,1239,28440,28445,28420,28440,30954
+20210415,1240,28440,28455,28440,28450,13248
+20210415,1241,28445,28450,28425,28430,15449
+20210415,1242,28425,28455,28420,28450,22871
+20210415,1243,28450,28465,28440,28460,11768
+20210415,1244,28455,28475,28450,28470,78751
+20210415,1245,28470,28475,28460,28475,96298
+20210415,1246,28480,28480,28455,28460,41584
+20210415,1247,28460,28495,28455,28495,29323
+20210415,1248,28490,28495,28475,28480,18027
+20210415,1249,28475,28495,28475,28490,31301
+20210415,1250,28490,28530,28490,28525,77051
+20210415,1251,28525,28540,28520,28525,78294
+20210415,1252,28525,28530,28515,28520,54378
+20210415,1253,28515,28540,28515,28535,29725
+20210415,1254,28540,28545,28535,28535,43453
+20210415,1255,28540,28555,28540,28540,84698
+20210415,1256,28545,28560,28535,28550,57244
+20210415,1257,28550,28560,28550,28560,67110
+20210415,1258,28560,28575,28555,28570,186165
+20210415,1259,28570,28580,28555,28560,136729
+20210415,1300,28565,28575,28560,28575,68158
+20210415,1301,28570,28585,28565,28575,179633
+20210415,1302,28570,28580,28570,28570,32512
+20210415,1303,28565,28580,28555,28570,76818
+20210415,1304,28575,28605,28575,28600,188597
+20210415,1305,28600,28605,28590,28590,39642
+20210415,1306,28590,28600,28570,28570,39779
+20210415,1307,28570,28580,28555,28560,28371
+20210415,1308,28560,28570,28555,28560,18390
+20210415,1309,28560,28570,28550,28570,23810
+20210415,1310,28570,28590,28570,28580,19899
+20210415,1311,28585,28590,28565,28565,24570
+20210415,1312,28565,28585,28565,28575,39946
+20210415,1313,28570,28580,28565,28580,8941
+20210415,1314,28580,28615,28580,28590,147439
+20210415,1315,28590,28605,28580,28580,55595
+20210415,1316,28575,28590,28570,28585,13353
+20210415,1317,28585,28610,28585,28590,43167
+20210415,1318,28590,28605,28590,28595,44613
+20210415,1319,28595,28630,28595,28625,112017
+20210415,1320,28620,28630,28605,28610,92837
+20210415,1321,28605,28605,28585,28590,41150
+20210415,1322,28590,28605,28580,28605,12635
+20210415,1323,28600,28615,28590,28595,28013
+20210415,1324,28590,28600,28585,28590,56718
+20210415,1325,28595,28595,28565,28570,103619
+20210415,1326,28570,28605,28570,28600,54251
+20210415,1327,28600,28610,28590,28600,68545
+20210415,1328,28595,28610,28595,28605,31179
+20210415,1329,28605,28630,28595,28625,65755
+20210415,1330,28625,28635,28610,28635,44010
+20210415,1331,28625,28635,28610,28610,60333
+20210415,1332,28615,28635,28605,28635,23752
+20210415,1333,28630,28650,28625,28645,115506
+20210415,1334,28645,28650,28630,28640,113155
+20210415,1335,28635,28640,28625,28635,24423
+20210415,1336,28630,28640,28620,28640,78020
+20210415,1337,28635,28640,28620,28630,52137
+20210415,1338,28630,28635,28620,28625,23369
+20210415,1339,28620,28625,28615,28625,13827
+20210415,1340,28625,28655,28625,28655,118321
+20210415,1341,28650,28660,28635,28635,54073
+20210415,1342,28635,28645,28630,28640,33629
+20210415,1343,28640,28645,28625,28630,49113
+20210415,1344,28630,28640,28625,28630,7971
+20210415,1345,28635,28635,28625,28625,20881
+20210415,1346,28625,28625,28585,28590,135247
+20210415,1347,28590,28590,28565,28570,55078
+20210415,1348,28575,28590,28570,28590,15166
+20210415,1349,28590,28600,28585,28585,49248
+20210415,1350,28585,28605,28585,28590,7300
+20210415,1351,28595,28600,28580,28600,15264
+20210415,1352,28595,28615,28590,28600,28482
+20210415,1353,28600,28615,28595,28610,13753
+20210415,1354,28610,28615,28605,28605,28188
+20210415,1355,28605,28610,28600,28605,13943
+20210415,1356,28610,28625,28605,28610,34694
+20210415,1357,28610,28645,28610,28640,94223
+20210415,1358,28640,28640,28630,28635,83026
+20210415,1359,28630,28660,28625,28655,124269
+20210415,1400,28655,28685,28650,28680,207774
+20210415,1401,28675,28705,28675,28690,197200
+20210415,1402,28690,28695,28665,28670,48577
+20210415,1403,28670,28715,28670,28710,173383
+20210415,1404,28710,28725,28705,28720,180571
+20210415,1405,28725,28740,28710,28725,162708
+20210415,1406,28720,28745,28720,28725,118837
+20210415,1407,28725,28745,28715,28740,42103
+20210415,1408,28735,28765,28735,28755,160715
+20210415,1409,28750,28785,28750,28765,111722
+20210415,1410,28770,28775,28755,28765,62815
+20210415,1411,28765,28785,28765,28775,81687
+20210415,1412,28780,28780,28750,28750,76295
+20210415,1413,28750,28755,28725,28735,71259
+20210415,1414,28730,28755,28725,28755,66768
+20210415,1415,28750,28755,28725,28735,32459
+20210415,1416,28740,28750,28730,28730,22415
+20210415,1417,28735,28745,28725,28735,14232
+20210415,1418,28740,28780,28735,28760,91651
+20210415,1419,28755,28760,28740,28740,35504
+20210415,1420,28740,28755,28730,28735,20962
+20210415,1421,28735,28735,28715,28720,62909
+20210415,1422,28725,28750,28725,28735,36139
+20210415,1423,28735,28735,28720,28720,23822
+20210415,1424,28725,28725,28700,28720,36562
+20210415,1425,28720,28720,28695,28705,53024
+20210415,1426,28705,28705,28680,28680,96908
+20210415,1427,28680,28700,28675,28695,35085
+20210415,1428,28690,28690,28660,28660,80427
+20210415,1429,28665,28665,28630,28645,86894
+20210415,1430,28645,28650,28630,28650,24048
+20210415,1431,28650,28655,28610,28635,52935
+20210415,1432,28640,28645,28610,28620,60564
+20210415,1433,28620,28620,28605,28615,60679
+20210415,1434,28615,28630,28605,28615,47449
+20210415,1435,28610,28610,28555,28560,124193
+20210415,1436,28560,28585,28550,28580,52439
+20210415,1437,28580,28585,28550,28550,41420
+20210415,1438,28550,28600,28545,28585,126143
+20210415,1439,28590,28600,28575,28580,71369
+20210415,1440,28575,28585,28555,28580,27808
+20210415,1441,28580,28605,28570,28585,102969
+20210415,1442,28585,28590,28565,28575,63067
+20210415,1443,28570,28575,28560,28570,28570
+20210415,1444,28570,28575,28545,28560,120994
+20210415,1445,28555,28570,28545,28560,57661
+20210415,1446,28565,28595,28560,28595,68813
+20210415,1447,28585,28600,28580,28585,92176
+20210415,1448,28585,28595,28575,28575,28865
+20210415,1449,28575,28600,28570,28590,56929
+20210415,1450,28590,28620,28590,28595,87778
+20210415,1451,28595,28630,28595,28615,43571
+20210415,1452,28615,28640,28610,28630,71256
+20210415,1453,28625,28630,28600,28605,62600
+20210415,1454,28605,28615,28595,28595,31056
+20210415,1455,28600,28615,28595,28605,16283
+20210415,1456,28610,28625,28605,28620,34594
+20210415,1457,28620,28625,28605,28610,29369
+20210415,1458,28610,28615,28605,28615,13971
+20210415,1459,28620,28630,28615,28625,55349
+20210415,1500,28625,28630,28615,28630,47726
+20210415,1501,28625,28665,28625,28665,304864
+20210415,1502,28665,28685,28660,28675,92740
+20210415,1503,28670,28685,28660,28665,57256
+20210415,1504,28675,28690,28670,28670,56053
+20210415,1505,28675,28690,28670,28680,51344
+20210415,1506,28680,28685,28655,28660,25174
+20210415,1507,28660,28675,28660,28660,67047
+20210415,1508,28665,28675,28660,28665,80178
+20210415,1509,28660,28670,28645,28645,119746
+20210415,1510,28650,28655,28640,28645,121561
+20210415,1511,28650,28650,28635,28635,69424
+20210415,1512,28635,28635,28605,28615,41405
+20210415,1513,28620,28620,28600,28600,63018
+20210415,1514,28600,28605,28580,28580,84696
+20210415,1515,28580,28585,28570,28580,22990
+20210415,1516,28580,28600,28575,28590,41274
+20210415,1517,28590,28595,28585,28590,16962
+20210415,1518,28590,28600,28585,28600,60910
+20210415,1519,28595,28610,28595,28605,42729
+20210415,1520,28600,28600,28590,28595,55878
+20210415,1530,28555,28555,28555,28555,247450