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_20210426.csv
+++ b/resources/hts/122630_20210426.csv
@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20210426,0901,28100,28130,28065,28075,309325
+20210426,0902,28070,28075,28000,28050,194587
+20210426,0903,28045,28095,28045,28085,114334
+20210426,0904,28085,28105,28040,28040,109397
+20210426,0905,28035,28105,28030,28080,66956
+20210426,0906,28080,28115,28070,28110,102752
+20210426,0907,28105,28105,28030,28050,55853
+20210426,0908,28055,28065,28020,28030,41606
+20210426,0909,28030,28050,28010,28020,47194
+20210426,0910,28020,28035,28000,28020,79000
+20210426,0911,28020,28055,28010,28055,44990
+20210426,0912,28050,28090,28045,28080,56123
+20210426,0913,28085,28125,28075,28085,194947
+20210426,0914,28080,28090,28030,28040,60060
+20210426,0915,28045,28055,28015,28035,64313
+20210426,0916,28040,28040,28020,28040,31197
+20210426,0917,28040,28070,28030,28045,70855
+20210426,0918,28040,28065,28035,28050,20189
+20210426,0919,28050,28055,28025,28035,42715
+20210426,0920,28035,28050,28020,28025,29392
+20210426,0921,28025,28040,28005,28010,71675
+20210426,0922,28010,28015,27990,28015,85470
+20210426,0923,28015,28020,28000,28010,71544
+20210426,0924,28005,28020,28000,28020,16593
+20210426,0925,28010,28045,28005,28030,35985
+20210426,0926,28030,28090,28030,28090,102492
+20210426,0927,28085,28105,28075,28085,99014
+20210426,0928,28090,28095,28045,28065,51180
+20210426,0929,28065,28070,28020,28035,41915
+20210426,0930,28035,28055,28020,28055,52608
+20210426,0931,28055,28090,28045,28065,70254
+20210426,0932,28060,28080,28055,28065,31106
+20210426,0933,28060,28095,28050,28065,55066
+20210426,0934,28060,28075,28040,28045,62533
+20210426,0935,28045,28090,28035,28085,50238
+20210426,0936,28085,28100,28075,28095,80083
+20210426,0937,28095,28105,28070,28090,68896
+20210426,0938,28085,28085,28055,28075,66422
+20210426,0939,28065,28075,28055,28070,37381
+20210426,0940,28070,28085,28070,28075,19847
+20210426,0941,28075,28110,28065,28105,82794
+20210426,0942,28105,28115,28085,28115,104959
+20210426,0943,28120,28150,28115,28145,217382
+20210426,0944,28145,28150,28135,28145,122252
+20210426,0945,28145,28195,28145,28190,210708
+20210426,0946,28190,28200,28170,28180,123605
+20210426,0947,28180,28180,28150,28165,77915
+20210426,0948,28165,28170,28150,28165,25503
+20210426,0949,28160,28165,28140,28145,28541
+20210426,0950,28145,28160,28135,28155,39334
+20210426,0951,28155,28175,28150,28160,49455
+20210426,0952,28155,28165,28140,28150,16878
+20210426,0953,28150,28150,28110,28110,75436
+20210426,0954,28115,28135,28110,28125,24786
+20210426,0955,28125,28150,28115,28145,52300
+20210426,0956,28145,28165,28135,28150,47608
+20210426,0957,28150,28160,28120,28125,37367
+20210426,0958,28120,28125,28110,28110,47490
+20210426,0959,28110,28120,28105,28120,44675
+20210426,1000,28120,28150,28120,28125,44242
+20210426,1001,28130,28155,28120,28120,50973
+20210426,1002,28120,28125,28080,28095,92555
+20210426,1003,28095,28110,28080,28105,72146
+20210426,1004,28105,28110,28085,28100,59869
+20210426,1005,28105,28105,28090,28100,10783
+20210426,1006,28105,28140,28095,28135,49697
+20210426,1007,28135,28150,28125,28140,38840
+20210426,1008,28135,28140,28120,28125,18112
+20210426,1009,28130,28145,28120,28135,20704
+20210426,1010,28135,28165,28130,28160,92705
+20210426,1011,28155,28190,28150,28180,211068
+20210426,1012,28175,28200,28170,28195,149106
+20210426,1013,28190,28225,28190,28200,265486
+20210426,1014,28200,28205,28140,28150,118601
+20210426,1015,28155,28155,28070,28075,360096
+20210426,1016,28070,28080,28055,28070,84912
+20210426,1017,28070,28100,28070,28095,63408
+20210426,1018,28095,28105,28080,28100,96535
+20210426,1019,28105,28120,28095,28120,31537
+20210426,1020,28110,28125,28090,28095,45209
+20210426,1021,28100,28120,28090,28105,34519
+20210426,1022,28105,28110,28085,28105,44005
+20210426,1023,28115,28140,28115,28130,95995
+20210426,1024,28130,28150,28125,28130,41652
+20210426,1025,28130,28135,28100,28130,51961
+20210426,1026,28135,28175,28125,28155,74963
+20210426,1027,28160,28165,28140,28150,54598
+20210426,1028,28150,28160,28130,28140,39866
+20210426,1029,28135,28165,28130,28160,32335
+20210426,1030,28160,28185,28160,28180,64936
+20210426,1031,28180,28210,28155,28155,231450
+20210426,1032,28165,28165,28135,28145,43061
+20210426,1033,28145,28150,28115,28120,76080
+20210426,1034,28120,28125,28110,28125,21153
+20210426,1035,28120,28175,28120,28150,45126
+20210426,1036,28150,28170,28150,28160,14946
+20210426,1037,28160,28170,28140,28165,27207
+20210426,1038,28165,28180,28160,28165,53153
+20210426,1039,28160,28165,28135,28145,38964
+20210426,1040,28145,28175,28135,28175,58965
+20210426,1041,28170,28180,28145,28180,58161
+20210426,1042,28180,28195,28175,28180,59501
+20210426,1043,28180,28200,28165,28170,58161
+20210426,1044,28170,28180,28150,28170,13006
+20210426,1045,28170,28185,28160,28170,20557
+20210426,1046,28175,28225,28160,28225,261333
+20210426,1047,28225,28270,28210,28260,352164
+20210426,1048,28260,28270,28230,28250,113262
+20210426,1049,28245,28285,28245,28280,109569
+20210426,1050,28280,28280,28260,28265,89171
+20210426,1051,28260,28265,28240,28250,51732
+20210426,1052,28250,28255,28240,28255,20939
+20210426,1053,28250,28260,28235,28255,66315
+20210426,1054,28260,28260,28225,28225,58889
+20210426,1055,28230,28245,28225,28245,15512
+20210426,1056,28240,28265,28240,28265,64650
+20210426,1057,28260,28265,28255,28260,17291
+20210426,1058,28260,28265,28255,28260,34181
+20210426,1059,28260,28260,28225,28230,56838
+20210426,1100,28230,28235,28220,28235,54144
+20210426,1101,28235,28260,28225,28240,98746
+20210426,1102,28240,28255,28230,28250,34647
+20210426,1103,28250,28255,28220,28220,27629
+20210426,1104,28220,28235,28210,28230,84372
+20210426,1105,28230,28250,28220,28235,22184
+20210426,1106,28235,28240,28205,28225,24302
+20210426,1107,28220,28235,28210,28230,21164
+20210426,1108,28235,28270,28235,28260,111378
+20210426,1109,28255,28300,28250,28295,247344
+20210426,1110,28300,28300,28265,28265,47267
+20210426,1111,28265,28280,28260,28260,24385
+20210426,1112,28260,28260,28225,28250,119140
+20210426,1113,28250,28255,28235,28245,51379
+20210426,1114,28245,28255,28235,28235,31663
+20210426,1115,28235,28250,28230,28245,62755
+20210426,1116,28250,28270,28245,28260,43972
+20210426,1117,28265,28265,28235,28240,23430
+20210426,1118,28240,28250,28230,28240,10317
+20210426,1119,28230,28230,28215,28230,90398
+20210426,1120,28225,28225,28210,28210,21766
+20210426,1121,28215,28225,28205,28210,60759
+20210426,1122,28210,28225,28210,28215,19410
+20210426,1123,28210,28235,28205,28230,28969
+20210426,1124,28230,28235,28220,28220,17986
+20210426,1125,28220,28250,28215,28240,41477
+20210426,1126,28245,28250,28240,28250,14012
+20210426,1127,28250,28255,28235,28245,36760
+20210426,1128,28240,28245,28225,28230,8606
+20210426,1129,28235,28245,28230,28240,4677
+20210426,1130,28245,28265,28245,28260,41476
+20210426,1131,28260,28265,28240,28245,20960
+20210426,1132,28255,28255,28240,28250,13056
+20210426,1133,28245,28265,28240,28265,27333
+20210426,1134,28260,28260,28245,28250,14903
+20210426,1135,28250,28275,28250,28275,60046
+20210426,1136,28270,28275,28250,28250,29039
+20210426,1137,28260,28260,28240,28240,11029
+20210426,1138,28245,28265,28245,28260,10569
+20210426,1139,28260,28265,28250,28255,7261
+20210426,1140,28260,28265,28250,28255,4707
+20210426,1141,28250,28275,28250,28270,65850
+20210426,1142,28270,28300,28270,28300,157410
+20210426,1143,28295,28300,28290,28300,51404
+20210426,1144,28300,28300,28285,28290,51889
+20210426,1145,28295,28295,28280,28285,22895
+20210426,1146,28285,28290,28275,28285,24166
+20210426,1147,28285,28290,28265,28290,21921
+20210426,1148,28290,28290,28260,28285,25816
+20210426,1149,28285,28285,28275,28280,9366
+20210426,1150,28280,28285,28270,28275,16609
+20210426,1151,28275,28290,28265,28290,25444
+20210426,1152,28290,28310,28290,28305,196282
+20210426,1153,28310,28320,28310,28310,66108
+20210426,1154,28315,28330,28310,28325,80491
+20210426,1155,28325,28335,28320,28330,96105
+20210426,1156,28330,28335,28310,28325,31081
+20210426,1157,28325,28335,28300,28310,28999
+20210426,1158,28310,28315,28295,28315,41307
+20210426,1159,28315,28330,28310,28330,38473
+20210426,1200,28330,28340,28325,28335,48939
+20210426,1201,28335,28365,28320,28350,193299
+20210426,1202,28350,28350,28330,28330,52517
+20210426,1203,28335,28340,28320,28340,50499
+20210426,1204,28340,28350,28340,28345,28636
+20210426,1205,28345,28360,28340,28350,42817
+20210426,1206,28355,28355,28345,28350,8982
+20210426,1207,28345,28355,28340,28350,19625
+20210426,1208,28350,28360,28345,28355,73589
+20210426,1209,28360,28375,28360,28370,87896
+20210426,1210,28375,28380,28365,28380,24164
+20210426,1211,28380,28395,28375,28395,148053
+20210426,1212,28395,28400,28370,28395,104833
+20210426,1213,28395,28405,28395,28395,155211
+20210426,1214,28400,28415,28395,28410,45491
+20210426,1215,28410,28415,28405,28415,13565
+20210426,1216,28410,28425,28400,28400,165039
+20210426,1217,28400,28400,28385,28395,45622
+20210426,1218,28395,28415,28390,28405,40240
+20210426,1219,28400,28415,28395,28400,43659
+20210426,1220,28400,28400,28390,28395,14690
+20210426,1221,28390,28400,28370,28370,34118
+20210426,1222,28375,28375,28350,28370,64049
+20210426,1223,28375,28395,28370,28395,36844
+20210426,1224,28395,28400,28385,28385,21992
+20210426,1225,28385,28395,28385,28385,8017
+20210426,1226,28385,28390,28365,28365,33988
+20210426,1227,28365,28375,28365,28370,11003
+20210426,1228,28370,28370,28360,28365,43540
+20210426,1229,28360,28370,28355,28365,58224
+20210426,1230,28365,28375,28355,28360,45607
+20210426,1231,28365,28370,28350,28355,30757
+20210426,1232,28350,28360,28340,28340,37223
+20210426,1233,28350,28365,28340,28360,39032
+20210426,1234,28365,28385,28355,28380,99128
+20210426,1235,28380,28385,28365,28370,11823
+20210426,1236,28375,28380,28360,28360,8604
+20210426,1237,28365,28370,28360,28365,28269
+20210426,1238,28360,28365,28350,28355,2850
+20210426,1239,28355,28365,28350,28350,60193
+20210426,1240,28350,28360,28345,28360,8400
+20210426,1241,28355,28365,28350,28365,9421
+20210426,1242,28365,28365,28345,28350,16783
+20210426,1243,28345,28350,28345,28350,3894
+20210426,1244,28345,28350,28330,28335,20256
+20210426,1245,28330,28340,28320,28335,26881
+20210426,1246,28340,28365,28335,28360,34613
+20210426,1247,28360,28375,28360,28375,34116
+20210426,1248,28370,28375,28355,28360,6664
+20210426,1249,28355,28360,28350,28355,29729
+20210426,1250,28350,28360,28350,28350,6278
+20210426,1251,28355,28355,28340,28355,11172
+20210426,1252,28355,28365,28350,28365,7671
+20210426,1253,28365,28370,28360,28370,21067
+20210426,1254,28375,28380,28370,28375,19754
+20210426,1255,28370,28380,28360,28370,35844
+20210426,1256,28370,28375,28360,28360,28809
+20210426,1257,28360,28375,28360,28360,46206
+20210426,1258,28355,28360,28340,28345,34148
+20210426,1259,28345,28355,28345,28350,4347
+20210426,1300,28350,28350,28335,28340,11299
+20210426,1301,28335,28365,28335,28345,19094
+20210426,1302,28345,28350,28335,28335,10618
+20210426,1303,28340,28365,28335,28360,5667
+20210426,1304,28360,28375,28360,28360,35147
+20210426,1305,28355,28360,28350,28360,4816
+20210426,1306,28360,28360,28355,28360,2820
+20210426,1307,28360,28390,28360,28375,90899
+20210426,1308,28375,28390,28375,28385,14515
+20210426,1309,28385,28400,28385,28400,152185
+20210426,1310,28400,28400,28390,28395,19402
+20210426,1311,28395,28400,28385,28395,42115
+20210426,1312,28400,28405,28395,28395,53184
+20210426,1313,28390,28395,28385,28390,5723
+20210426,1314,28390,28395,28380,28390,12325
+20210426,1315,28390,28400,28390,28395,8831
+20210426,1316,28395,28395,28370,28370,49887
+20210426,1317,28370,28370,28355,28365,13566
+20210426,1318,28360,28385,28360,28385,11002
+20210426,1319,28380,28390,28355,28360,23719
+20210426,1320,28360,28365,28345,28350,25291
+20210426,1321,28345,28355,28345,28345,31249
+20210426,1322,28345,28345,28340,28345,17296
+20210426,1323,28350,28350,28305,28320,100020
+20210426,1324,28320,28335,28320,28320,71598
+20210426,1325,28325,28325,28300,28305,82153
+20210426,1326,28305,28310,28300,28310,31975
+20210426,1327,28310,28315,28305,28310,16601
+20210426,1328,28310,28325,28305,28320,103118
+20210426,1329,28320,28325,28310,28325,12292
+20210426,1330,28315,28320,28310,28315,27718
+20210426,1331,28315,28315,28295,28300,59082
+20210426,1332,28300,28300,28270,28295,109958
+20210426,1333,28290,28295,28285,28295,15232
+20210426,1334,28295,28315,28290,28300,57329
+20210426,1335,28290,28295,28285,28295,9959
+20210426,1336,28290,28295,28275,28275,21368
+20210426,1337,28280,28300,28275,28295,42750
+20210426,1338,28300,28300,28290,28295,17334
+20210426,1339,28290,28315,28290,28310,15188
+20210426,1340,28315,28315,28300,28310,57867
+20210426,1341,28305,28335,28300,28330,23094
+20210426,1342,28325,28345,28325,28335,46026
+20210426,1343,28340,28340,28325,28330,20134
+20210426,1344,28330,28345,28330,28330,24726
+20210426,1345,28330,28330,28320,28325,37177
+20210426,1346,28325,28325,28300,28310,35482
+20210426,1347,28310,28320,28305,28315,13615
+20210426,1348,28310,28315,28295,28300,31202
+20210426,1349,28300,28300,28290,28300,17098
+20210426,1350,28300,28305,28290,28295,14137
+20210426,1351,28290,28305,28290,28305,13835
+20210426,1352,28310,28320,28300,28315,20942
+20210426,1353,28320,28340,28315,28340,35791
+20210426,1354,28335,28335,28310,28310,15815
+20210426,1355,28310,28325,28310,28315,7040
+20210426,1356,28315,28320,28305,28315,7429
+20210426,1357,28315,28315,28305,28310,9907
+20210426,1358,28310,28320,28305,28320,7322
+20210426,1359,28320,28335,28315,28330,21596
+20210426,1400,28330,28335,28325,28335,10408
+20210426,1401,28335,28335,28305,28310,35921
+20210426,1402,28310,28320,28305,28305,11020
+20210426,1403,28310,28320,28305,28310,23481
+20210426,1404,28310,28330,28305,28330,51803
+20210426,1405,28330,28355,28330,28335,105078
+20210426,1406,28340,28340,28320,28320,32832
+20210426,1407,28320,28335,28315,28335,12256
+20210426,1408,28335,28340,28320,28330,9617
+20210426,1409,28330,28340,28325,28330,10943
+20210426,1410,28330,28340,28325,28330,8905
+20210426,1411,28330,28330,28315,28320,5913
+20210426,1412,28320,28320,28305,28310,37584
+20210426,1413,28315,28320,28315,28320,22494
+20210426,1414,28315,28325,28315,28315,52500
+20210426,1415,28320,28325,28315,28325,11048
+20210426,1416,28325,28335,28320,28330,17868
+20210426,1417,28330,28350,28330,28345,42540
+20210426,1418,28340,28340,28330,28335,7568
+20210426,1419,28330,28335,28320,28335,13904
+20210426,1420,28335,28345,28330,28335,5801
+20210426,1421,28330,28360,28330,28355,56787
+20210426,1422,28355,28360,28345,28350,39965
+20210426,1423,28350,28355,28330,28335,16484
+20210426,1424,28335,28350,28335,28345,11667
+20210426,1425,28345,28350,28340,28345,7272
+20210426,1426,28345,28350,28340,28340,42784
+20210426,1427,28340,28360,28335,28355,51924
+20210426,1428,28350,28355,28340,28345,16551
+20210426,1429,28345,28360,28345,28360,12487
+20210426,1430,28360,28360,28350,28350,3647
+20210426,1431,28350,28370,28345,28370,123091
+20210426,1432,28365,28385,28365,28380,204772
+20210426,1433,28380,28380,28370,28370,32223
+20210426,1434,28370,28385,28365,28380,22744
+20210426,1435,28380,28385,28370,28375,27757
+20210426,1436,28375,28375,28365,28375,22321
+20210426,1437,28375,28375,28365,28370,13584
+20210426,1438,28365,28380,28365,28370,13697
+20210426,1439,28370,28380,28355,28360,25256
+20210426,1440,28355,28360,28350,28355,49179
+20210426,1441,28355,28355,28345,28355,27218
+20210426,1442,28350,28350,28335,28335,21533
+20210426,1443,28335,28340,28315,28320,103889
+20210426,1444,28320,28320,28310,28315,56192
+20210426,1445,28310,28330,28305,28310,19891
+20210426,1446,28305,28310,28290,28300,69441
+20210426,1447,28300,28310,28290,28290,23912
+20210426,1448,28295,28300,28290,28290,85036
+20210426,1449,28290,28290,28255,28265,220788
+20210426,1450,28265,28275,28250,28265,55647
+20210426,1451,28265,28265,28245,28255,57905
+20210426,1452,28260,28260,28245,28250,59623
+20210426,1453,28255,28255,28235,28235,30533
+20210426,1454,28235,28245,28230,28235,63100
+20210426,1455,28230,28245,28220,28235,42553
+20210426,1456,28235,28235,28220,28230,60951
+20210426,1457,28235,28250,28230,28245,33544
+20210426,1458,28240,28255,28240,28255,63500
+20210426,1459,28255,28265,28255,28260,37865
+20210426,1500,28255,28265,28240,28240,43964
+20210426,1501,28240,28265,28235,28255,26996
+20210426,1502,28255,28265,28250,28260,15208
+20210426,1503,28260,28270,28255,28255,35161
+20210426,1504,28265,28270,28260,28265,6738
+20210426,1505,28260,28275,28260,28270,22859
+20210426,1506,28270,28270,28260,28265,19162
+20210426,1507,28265,28275,28255,28275,33938
+20210426,1508,28275,28300,28275,28295,33010
+20210426,1509,28300,28300,28295,28295,27497
+20210426,1510,28295,28300,28285,28290,12024
+20210426,1511,28290,28300,28290,28300,36861
+20210426,1512,28300,28305,28295,28300,24507
+20210426,1513,28295,28305,28295,28300,9241
+20210426,1514,28300,28305,28290,28295,48127
+20210426,1515,28295,28305,28290,28300,15933
+20210426,1516,28305,28310,28300,28305,28623
+20210426,1517,28305,28310,28305,28310,69914
+20210426,1518,28310,28315,28305,28310,48075
+20210426,1519,28310,28320,28310,28320,51739
+20210426,1520,28320,28330,28320,28320,45732
+20210426,1530,28395,28395,28395,28395,434975