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_20210416.csv
+++ b/resources/hts/122630_20210416.csv
@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20210416,0901,28710,28740,28700,28725,452843
+20210416,0902,28720,28725,28650,28665,212236
+20210416,0903,28660,28720,28635,28690,195411
+20210416,0904,28695,28710,28660,28680,180549
+20210416,0905,28690,28695,28650,28650,162175
+20210416,0906,28645,28660,28600,28620,322901
+20210416,0907,28620,28630,28575,28580,269977
+20210416,0908,28580,28600,28550,28590,182799
+20210416,0909,28585,28650,28575,28645,136690
+20210416,0910,28645,28665,28625,28635,195761
+20210416,0911,28640,28675,28630,28655,99924
+20210416,0912,28650,28695,28650,28685,150968
+20210416,0913,28680,28715,28680,28700,161159
+20210416,0914,28695,28710,28675,28675,90550
+20210416,0915,28675,28685,28645,28660,103399
+20210416,0916,28655,28660,28625,28630,97488
+20210416,0917,28630,28645,28615,28640,65106
+20210416,0918,28635,28645,28610,28615,70948
+20210416,0919,28620,28675,28620,28665,57392
+20210416,0920,28655,28690,28650,28670,78254
+20210416,0921,28680,28680,28635,28635,124100
+20210416,0922,28630,28650,28605,28605,85306
+20210416,0923,28610,28620,28600,28610,61401
+20210416,0924,28620,28660,28615,28645,49357
+20210416,0925,28650,28665,28640,28660,38319
+20210416,0926,28655,28660,28615,28620,43003
+20210416,0927,28625,28635,28615,28625,28770
+20210416,0928,28630,28630,28620,28620,32969
+20210416,0929,28620,28620,28585,28585,165257
+20210416,0930,28585,28605,28575,28590,96644
+20210416,0931,28585,28590,28560,28570,135531
+20210416,0932,28575,28620,28570,28615,108507
+20210416,0933,28610,28625,28605,28615,45483
+20210416,0934,28610,28625,28600,28610,67639
+20210416,0935,28605,28610,28555,28565,96346
+20210416,0936,28565,28575,28540,28570,167915
+20210416,0937,28570,28570,28540,28565,121556
+20210416,0938,28560,28585,28555,28580,43722
+20210416,0939,28580,28585,28550,28550,50194
+20210416,0940,28550,28555,28520,28520,110919
+20210416,0941,28525,28545,28515,28520,86902
+20210416,0942,28520,28540,28505,28515,126937
+20210416,0943,28515,28515,28480,28495,172627
+20210416,0944,28500,28535,28495,28525,51159
+20210416,0945,28530,28540,28520,28520,48719
+20210416,0946,28525,28550,28510,28515,61703
+20210416,0947,28510,28510,28490,28495,61042
+20210416,0948,28490,28505,28480,28495,215592
+20210416,0949,28490,28490,28465,28465,108770
+20210416,0950,28465,28475,28435,28455,122014
+20210416,0951,28445,28450,28410,28410,125818
+20210416,0952,28410,28425,28400,28420,163462
+20210416,0953,28420,28435,28420,28425,95856
+20210416,0954,28430,28435,28400,28435,117991
+20210416,0955,28430,28455,28430,28450,112673
+20210416,0956,28450,28455,28420,28425,110879
+20210416,0957,28425,28435,28410,28430,46065
+20210416,0958,28425,28425,28380,28415,169962
+20210416,0959,28415,28445,28415,28445,26832
+20210416,1000,28445,28490,28440,28480,120952
+20210416,1001,28490,28490,28460,28470,75669
+20210416,1002,28470,28495,28465,28495,76158
+20210416,1003,28490,28515,28490,28510,94188
+20210416,1004,28515,28515,28480,28495,84184
+20210416,1005,28495,28500,28480,28490,83117
+20210416,1006,28490,28525,28485,28520,77941
+20210416,1007,28525,28535,28510,28515,69786
+20210416,1008,28510,28540,28510,28525,52945
+20210416,1009,28525,28525,28480,28495,85207
+20210416,1010,28490,28540,28490,28530,38968
+20210416,1011,28535,28545,28520,28530,64845
+20210416,1012,28530,28570,28530,28560,162628
+20210416,1013,28560,28565,28540,28560,54269
+20210416,1014,28560,28575,28555,28575,114634
+20210416,1015,28575,28590,28545,28550,128437
+20210416,1016,28555,28565,28545,28545,35413
+20210416,1017,28545,28545,28500,28530,69011
+20210416,1018,28530,28570,28530,28545,53453
+20210416,1019,28540,28545,28515,28525,16339
+20210416,1020,28520,28525,28480,28490,85529
+20210416,1021,28495,28540,28490,28530,40939
+20210416,1022,28525,28540,28515,28520,15560
+20210416,1023,28525,28540,28515,28520,29754
+20210416,1024,28515,28520,28500,28505,33015
+20210416,1025,28505,28510,28480,28480,45041
+20210416,1026,28480,28485,28445,28455,82546
+20210416,1027,28450,28465,28445,28445,46801
+20210416,1028,28450,28470,28435,28445,55618
+20210416,1029,28440,28460,28440,28450,39302
+20210416,1030,28455,28455,28430,28440,37061
+20210416,1031,28435,28455,28410,28430,107917
+20210416,1032,28430,28430,28400,28420,61346
+20210416,1033,28420,28445,28405,28445,47802
+20210416,1034,28440,28450,28425,28450,68514
+20210416,1035,28445,28450,28410,28420,62830
+20210416,1036,28425,28455,28420,28435,30763
+20210416,1037,28440,28455,28430,28445,22450
+20210416,1038,28445,28485,28445,28475,53130
+20210416,1039,28475,28490,28465,28490,43569
+20210416,1040,28480,28520,28480,28505,77475
+20210416,1041,28510,28525,28495,28515,26402
+20210416,1042,28520,28520,28495,28500,39095
+20210416,1043,28500,28500,28450,28455,72534
+20210416,1044,28460,28465,28400,28415,146332
+20210416,1045,28415,28420,28385,28405,161137
+20210416,1046,28400,28425,28385,28425,65741
+20210416,1047,28420,28460,28420,28455,88534
+20210416,1048,28460,28485,28445,28465,49909
+20210416,1049,28470,28500,28465,28475,70775
+20210416,1050,28480,28495,28460,28495,35138
+20210416,1051,28490,28500,28460,28465,66788
+20210416,1052,28470,28470,28410,28450,90281
+20210416,1053,28445,28465,28430,28440,38564
+20210416,1054,28440,28465,28420,28430,54435
+20210416,1055,28435,28450,28430,28450,16275
+20210416,1056,28455,28470,28435,28440,13764
+20210416,1057,28455,28470,28440,28465,38741
+20210416,1058,28460,28480,28460,28470,33404
+20210416,1059,28470,28480,28460,28470,46905
+20210416,1100,28480,28485,28435,28440,37319
+20210416,1101,28435,28445,28390,28395,156000
+20210416,1102,28395,28420,28375,28400,112406
+20210416,1103,28400,28410,28380,28380,91213
+20210416,1104,28385,28410,28370,28395,158885
+20210416,1105,28405,28425,28380,28395,154957
+20210416,1106,28395,28405,28340,28345,221196
+20210416,1107,28345,28360,28320,28345,208036
+20210416,1108,28350,28355,28325,28350,64945
+20210416,1109,28345,28365,28335,28335,28051
+20210416,1110,28330,28340,28315,28330,65814
+20210416,1111,28325,28350,28315,28335,41448
+20210416,1112,28335,28365,28335,28360,27649
+20210416,1113,28360,28390,28355,28370,79352
+20210416,1114,28370,28405,28370,28375,82497
+20210416,1115,28375,28385,28355,28385,36526
+20210416,1116,28385,28400,28370,28385,101650
+20210416,1117,28385,28405,28375,28400,82931
+20210416,1118,28405,28410,28380,28400,79987
+20210416,1119,28400,28415,28395,28415,57577
+20210416,1120,28415,28420,28370,28380,35842
+20210416,1121,28375,28395,28365,28395,16852
+20210416,1122,28395,28415,28395,28410,37278
+20210416,1123,28415,28435,28410,28435,90999
+20210416,1124,28435,28440,28415,28430,31628
+20210416,1125,28435,28455,28430,28450,67630
+20210416,1126,28445,28490,28440,28465,107779
+20210416,1127,28460,28470,28435,28445,46543
+20210416,1128,28440,28470,28440,28460,51838
+20210416,1129,28455,28470,28440,28450,31325
+20210416,1130,28450,28450,28410,28430,56788
+20210416,1131,28430,28440,28405,28410,37994
+20210416,1132,28410,28420,28395,28400,77790
+20210416,1133,28395,28425,28395,28405,21211
+20210416,1134,28410,28420,28395,28415,7886
+20210416,1135,28420,28445,28415,28435,32383
+20210416,1136,28430,28435,28405,28420,12204
+20210416,1137,28420,28425,28385,28405,36412
+20210416,1138,28405,28450,28405,28450,28579
+20210416,1139,28450,28460,28430,28430,65185
+20210416,1140,28430,28430,28405,28425,47737
+20210416,1141,28425,28435,28410,28415,25196
+20210416,1142,28425,28425,28395,28400,55487
+20210416,1143,28405,28420,28385,28395,38778
+20210416,1144,28400,28405,28375,28385,41757
+20210416,1145,28385,28400,28370,28375,52876
+20210416,1146,28375,28400,28365,28395,52600
+20210416,1147,28390,28390,28370,28370,32305
+20210416,1148,28365,28375,28355,28365,23791
+20210416,1149,28365,28395,28360,28385,33200
+20210416,1150,28390,28395,28370,28380,19530
+20210416,1151,28380,28380,28335,28360,99381
+20210416,1152,28360,28385,28350,28385,32233
+20210416,1153,28385,28400,28380,28385,72472
+20210416,1154,28385,28395,28385,28390,20167
+20210416,1155,28390,28415,28390,28395,73949
+20210416,1156,28395,28395,28365,28365,43597
+20210416,1157,28360,28385,28355,28375,14930
+20210416,1158,28370,28385,28360,28380,7064
+20210416,1159,28375,28385,28360,28360,6703
+20210416,1200,28370,28380,28355,28375,17935
+20210416,1201,28380,28400,28375,28390,27264
+20210416,1202,28390,28395,28375,28395,14922
+20210416,1203,28395,28400,28380,28395,22517
+20210416,1204,28395,28405,28385,28400,24094
+20210416,1205,28405,28420,28400,28420,68804
+20210416,1206,28420,28425,28390,28395,42390
+20210416,1207,28395,28405,28375,28400,27258
+20210416,1208,28400,28430,28395,28420,54169
+20210416,1209,28425,28445,28420,28445,41944
+20210416,1210,28445,28450,28430,28435,42918
+20210416,1211,28440,28450,28420,28445,95114
+20210416,1212,28445,28460,28435,28455,46157
+20210416,1213,28450,28470,28440,28465,43563
+20210416,1214,28460,28465,28450,28460,33107
+20210416,1215,28460,28495,28460,28490,98244
+20210416,1216,28490,28495,28470,28480,13255
+20210416,1217,28475,28485,28470,28485,23837
+20210416,1218,28485,28495,28475,28485,156484
+20210416,1219,28485,28495,28470,28475,33377
+20210416,1220,28475,28515,28475,28510,69074
+20210416,1221,28510,28520,28495,28495,76869
+20210416,1222,28495,28500,28485,28490,52296
+20210416,1223,28490,28510,28490,28510,47086
+20210416,1224,28515,28530,28510,28515,88484
+20210416,1225,28520,28540,28520,28535,126508
+20210416,1226,28535,28540,28510,28510,47301
+20210416,1227,28510,28510,28495,28505,82815
+20210416,1228,28505,28510,28495,28505,20685
+20210416,1229,28500,28515,28500,28510,14229
+20210416,1230,28515,28520,28490,28500,28339
+20210416,1231,28500,28530,28500,28505,74233
+20210416,1232,28510,28520,28495,28500,59664
+20210416,1233,28500,28515,28495,28500,18676
+20210416,1234,28505,28505,28485,28495,56981
+20210416,1235,28495,28515,28490,28505,56846
+20210416,1236,28510,28520,28505,28510,20228
+20210416,1237,28510,28515,28495,28500,11196
+20210416,1238,28500,28500,28490,28490,11744
+20210416,1239,28490,28495,28475,28485,38825
+20210416,1240,28485,28485,28475,28480,15189
+20210416,1241,28485,28500,28460,28465,73136
+20210416,1242,28470,28470,28455,28460,27450
+20210416,1243,28460,28465,28450,28460,20306
+20210416,1244,28460,28470,28460,28465,31338
+20210416,1245,28460,28465,28445,28450,44176
+20210416,1246,28455,28480,28450,28475,22510
+20210416,1247,28470,28470,28460,28460,9351
+20210416,1248,28460,28465,28450,28455,10529
+20210416,1249,28450,28450,28430,28445,79367
+20210416,1250,28450,28455,28445,28445,8984
+20210416,1251,28445,28450,28425,28445,122631
+20210416,1252,28445,28450,28425,28430,13353
+20210416,1253,28430,28430,28405,28415,39627
+20210416,1254,28415,28415,28390,28405,93972
+20210416,1255,28400,28410,28395,28400,41124
+20210416,1256,28395,28410,28395,28410,17028
+20210416,1257,28410,28420,28410,28420,14311
+20210416,1258,28410,28440,28400,28440,27041
+20210416,1259,28435,28440,28420,28430,19063
+20210416,1300,28430,28430,28395,28400,71734
+20210416,1301,28400,28420,28395,28400,24848
+20210416,1302,28400,28410,28395,28405,38332
+20210416,1303,28405,28405,28385,28405,59392
+20210416,1304,28405,28420,28400,28420,11458
+20210416,1305,28420,28425,28405,28410,24322
+20210416,1306,28410,28420,28400,28420,11034
+20210416,1307,28420,28420,28400,28400,26767
+20210416,1308,28405,28405,28390,28390,35704
+20210416,1309,28390,28390,28370,28375,58338
+20210416,1310,28375,28390,28360,28390,51086
+20210416,1311,28395,28400,28385,28385,15550
+20210416,1312,28390,28390,28370,28385,12131
+20210416,1313,28385,28395,28375,28390,61076
+20210416,1314,28390,28400,28380,28385,11597
+20210416,1315,28390,28410,28385,28410,9949
+20210416,1316,28405,28410,28395,28405,32416
+20210416,1317,28405,28410,28395,28400,25777
+20210416,1318,28400,28405,28385,28400,18060
+20210416,1319,28390,28420,28390,28415,20516
+20210416,1320,28415,28420,28405,28405,21233
+20210416,1321,28405,28420,28400,28415,8663
+20210416,1322,28410,28420,28405,28410,23034
+20210416,1323,28410,28415,28395,28395,25433
+20210416,1324,28395,28400,28395,28400,9509
+20210416,1325,28395,28400,28385,28385,21492
+20210416,1326,28390,28425,28385,28415,27804
+20210416,1327,28410,28435,28410,28425,43387
+20210416,1328,28430,28440,28415,28425,40520
+20210416,1329,28425,28430,28420,28425,8111
+20210416,1330,28430,28445,28430,28440,34069
+20210416,1331,28440,28460,28435,28455,74716
+20210416,1332,28455,28460,28435,28435,37145
+20210416,1333,28440,28455,28440,28450,15616
+20210416,1334,28450,28475,28450,28475,75772
+20210416,1335,28475,28485,28465,28485,78084
+20210416,1336,28485,28485,28470,28470,28492
+20210416,1337,28470,28480,28460,28460,19703
+20210416,1338,28465,28465,28445,28445,12562
+20210416,1339,28445,28450,28440,28445,41556
+20210416,1340,28445,28445,28425,28435,29202
+20210416,1341,28435,28445,28430,28440,7930
+20210416,1342,28440,28440,28410,28415,46851
+20210416,1343,28415,28420,28405,28410,18208
+20210416,1344,28410,28415,28400,28410,29201
+20210416,1345,28410,28415,28390,28400,37663
+20210416,1346,28400,28415,28395,28415,9057
+20210416,1347,28415,28415,28410,28415,2916
+20210416,1348,28415,28435,28415,28435,36174
+20210416,1349,28435,28435,28420,28420,8365
+20210416,1350,28425,28425,28405,28410,15189
+20210416,1351,28410,28420,28405,28420,5107
+20210416,1352,28420,28440,28420,28430,31970
+20210416,1353,28430,28445,28425,28445,23553
+20210416,1354,28445,28450,28440,28440,65619
+20210416,1355,28440,28465,28440,28455,108220
+20210416,1356,28450,28455,28435,28445,18916
+20210416,1357,28440,28445,28430,28445,67189
+20210416,1358,28445,28465,28445,28465,49453
+20210416,1359,28465,28480,28460,28465,64347
+20210416,1400,28470,28485,28465,28485,49118
+20210416,1401,28485,28505,28475,28505,169857
+20210416,1402,28505,28515,28495,28495,79743
+20210416,1403,28500,28500,28480,28490,62861
+20210416,1404,28495,28525,28490,28525,103954
+20210416,1405,28525,28560,28525,28540,206101
+20210416,1406,28540,28555,28530,28550,100562
+20210416,1407,28550,28565,28550,28555,67438
+20210416,1408,28550,28555,28525,28530,106076
+20210416,1409,28530,28540,28530,28530,22040
+20210416,1410,28530,28530,28505,28515,73451
+20210416,1411,28515,28515,28490,28490,76944
+20210416,1412,28490,28490,28465,28485,71433
+20210416,1413,28485,28490,28475,28485,53209
+20210416,1414,28480,28485,28470,28480,23962
+20210416,1415,28480,28490,28480,28490,46560
+20210416,1416,28490,28505,28485,28505,36433
+20210416,1417,28505,28505,28475,28480,74929
+20210416,1418,28475,28480,28465,28480,63920
+20210416,1419,28480,28490,28475,28490,38594
+20210416,1420,28490,28495,28480,28490,51419
+20210416,1421,28500,28510,28495,28500,110666
+20210416,1422,28500,28510,28485,28500,76586
+20210416,1423,28500,28515,28500,28515,18638
+20210416,1424,28515,28520,28510,28520,72021
+20210416,1425,28515,28535,28505,28530,65969
+20210416,1426,28530,28545,28520,28540,124599
+20210416,1427,28535,28560,28535,28545,92592
+20210416,1428,28545,28555,28540,28545,30981
+20210416,1429,28545,28555,28535,28555,110821
+20210416,1430,28555,28565,28540,28545,77611
+20210416,1431,28540,28555,28525,28550,43103
+20210416,1432,28550,28565,28545,28545,45873
+20210416,1433,28545,28550,28530,28540,37843
+20210416,1434,28540,28550,28530,28545,27531
+20210416,1435,28540,28545,28530,28540,25254
+20210416,1436,28540,28550,28525,28525,39299
+20210416,1437,28535,28570,28530,28560,114826
+20210416,1438,28560,28580,28560,28580,145173
+20210416,1439,28580,28580,28560,28570,41778
+20210416,1440,28570,28575,28560,28565,35680
+20210416,1441,28565,28575,28555,28575,34615
+20210416,1442,28575,28580,28555,28560,58354
+20210416,1443,28560,28560,28540,28540,147320
+20210416,1444,28545,28560,28540,28560,25726
+20210416,1445,28560,28585,28560,28575,123960
+20210416,1446,28575,28580,28565,28570,61695
+20210416,1447,28570,28570,28550,28560,58574
+20210416,1448,28560,28565,28550,28555,8249
+20210416,1449,28555,28575,28555,28555,36056
+20210416,1450,28555,28560,28545,28555,49327
+20210416,1451,28545,28575,28545,28555,56704
+20210416,1452,28560,28575,28555,28570,32812
+20210416,1453,28570,28580,28565,28580,81915
+20210416,1454,28580,28590,28570,28575,107440
+20210416,1455,28575,28580,28565,28570,24789
+20210416,1456,28570,28585,28570,28580,42776
+20210416,1457,28585,28590,28550,28555,81869
+20210416,1458,28555,28560,28545,28555,95052
+20210416,1459,28560,28570,28555,28560,19955
+20210416,1500,28565,28575,28555,28570,29307
+20210416,1501,28565,28565,28530,28535,61635
+20210416,1502,28535,28540,28520,28525,65867
+20210416,1503,28530,28540,28515,28525,35900
+20210416,1504,28525,28525,28505,28510,31288
+20210416,1505,28515,28530,28505,28515,26385
+20210416,1506,28515,28535,28510,28525,30243
+20210416,1507,28520,28535,28520,28530,15676
+20210416,1508,28525,28525,28510,28515,35387
+20210416,1509,28520,28530,28510,28515,13583
+20210416,1510,28520,28525,28510,28515,16965
+20210416,1511,28515,28520,28505,28515,25631
+20210416,1512,28525,28525,28515,28520,13821
+20210416,1513,28520,28525,28510,28510,15440
+20210416,1514,28520,28525,28505,28520,19768
+20210416,1515,28520,28535,28520,28530,33377
+20210416,1516,28530,28535,28510,28515,104131
+20210416,1517,28515,28530,28510,28515,19301
+20210416,1518,28515,28520,28510,28510,8784
+20210416,1519,28515,28525,28505,28510,68060
+20210416,1520,28510,28515,28500,28510,32722
+20210416,1530,28495,28495,28495,28495,184722