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_20210525.csv
+++ b/resources/hts/122630_20210525.csv
@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20210525,0901,27210,27285,27195,27275,705319
+20210525,0902,27280,27280,27225,27255,222352
+20210525,0903,27250,27255,27165,27190,174333
+20210525,0904,27190,27220,27145,27195,124123
+20210525,0905,27195,27215,27175,27195,45693
+20210525,0906,27200,27210,27160,27205,81901
+20210525,0907,27210,27220,27165,27180,60619
+20210525,0908,27180,27235,27180,27200,116988
+20210525,0909,27200,27200,27160,27165,56464
+20210525,0910,27160,27165,27115,27140,175029
+20210525,0911,27135,27200,27125,27180,67824
+20210525,0912,27175,27185,27160,27170,57042
+20210525,0913,27170,27180,27150,27170,121277
+20210525,0914,27165,27210,27160,27200,198301
+20210525,0915,27200,27205,27155,27175,103471
+20210525,0916,27175,27235,27165,27220,221283
+20210525,0917,27220,27260,27215,27240,209082
+20210525,0918,27245,27275,27225,27270,143323
+20210525,0919,27270,27325,27270,27325,403152
+20210525,0920,27325,27355,27320,27345,207714
+20210525,0921,27340,27370,27340,27365,218480
+20210525,0922,27360,27360,27300,27325,259207
+20210525,0923,27325,27335,27275,27295,95373
+20210525,0924,27290,27295,27245,27265,78369
+20210525,0925,27270,27295,27260,27270,72588
+20210525,0926,27265,27275,27165,27180,177577
+20210525,0927,27180,27180,27110,27130,247683
+20210525,0928,27135,27160,27120,27145,90031
+20210525,0929,27145,27145,27115,27140,81844
+20210525,0930,27140,27180,27130,27160,131559
+20210525,0931,27160,27215,27140,27200,119100
+20210525,0932,27190,27215,27165,27215,59986
+20210525,0933,27210,27225,27185,27200,85910
+20210525,0934,27210,27230,27180,27190,88052
+20210525,0935,27180,27195,27160,27170,51240
+20210525,0936,27170,27190,27150,27155,40390
+20210525,0937,27150,27235,27145,27205,119661
+20210525,0938,27200,27225,27175,27180,48526
+20210525,0939,27180,27220,27165,27200,20991
+20210525,0940,27195,27235,27190,27225,43478
+20210525,0941,27220,27285,27210,27285,137180
+20210525,0942,27275,27285,27265,27280,83719
+20210525,0943,27280,27290,27240,27240,90934
+20210525,0944,27240,27265,27225,27225,109274
+20210525,0945,27230,27280,27220,27270,33478
+20210525,0946,27275,27335,27270,27325,195984
+20210525,0947,27320,27325,27300,27325,167337
+20210525,0948,27320,27350,27315,27320,113262
+20210525,0949,27315,27325,27275,27285,125400
+20210525,0950,27290,27290,27230,27240,53376
+20210525,0951,27240,27295,27235,27295,34510
+20210525,0952,27295,27320,27275,27310,68875
+20210525,0953,27315,27325,27305,27320,112955
+20210525,0954,27320,27340,27305,27305,81477
+20210525,0955,27305,27350,27295,27320,93845
+20210525,0956,27320,27325,27295,27315,33765
+20210525,0957,27310,27365,27305,27355,213453
+20210525,0958,27355,27365,27335,27350,103492
+20210525,0959,27345,27350,27325,27345,89520
+20210525,1000,27345,27370,27335,27360,124223
+20210525,1001,27360,27430,27355,27425,405696
+20210525,1002,27425,27440,27390,27415,182489
+20210525,1003,27415,27435,27395,27395,66201
+20210525,1004,27395,27405,27380,27390,57602
+20210525,1005,27390,27425,27390,27400,70712
+20210525,1006,27400,27430,27385,27410,67991
+20210525,1007,27410,27420,27380,27385,51617
+20210525,1008,27390,27390,27365,27365,78302
+20210525,1009,27360,27400,27355,27385,65075
+20210525,1010,27385,27405,27370,27380,43306
+20210525,1011,27385,27395,27375,27390,20870
+20210525,1012,27390,27430,27385,27425,97438
+20210525,1013,27425,27450,27390,27420,169459
+20210525,1014,27420,27450,27410,27440,64846
+20210525,1015,27435,27465,27435,27460,192844
+20210525,1016,27460,27465,27435,27445,57251
+20210525,1017,27445,27450,27415,27430,65152
+20210525,1018,27435,27440,27405,27425,82903
+20210525,1019,27425,27435,27405,27415,36276
+20210525,1020,27415,27430,27405,27405,48276
+20210525,1021,27405,27410,27360,27360,135381
+20210525,1022,27360,27370,27345,27365,81681
+20210525,1023,27370,27405,27360,27385,89196
+20210525,1024,27380,27390,27370,27375,33659
+20210525,1025,27380,27415,27365,27410,59505
+20210525,1026,27410,27420,27390,27400,66513
+20210525,1027,27400,27420,27390,27405,101627
+20210525,1028,27410,27415,27380,27385,18609
+20210525,1029,27385,27395,27355,27365,98787
+20210525,1030,27365,27370,27355,27360,28073
+20210525,1031,27360,27385,27340,27340,104054
+20210525,1032,27340,27370,27340,27350,25732
+20210525,1033,27355,27385,27350,27365,45281
+20210525,1034,27360,27410,27360,27400,97754
+20210525,1035,27390,27425,27385,27415,122514
+20210525,1036,27410,27450,27410,27435,133616
+20210525,1037,27435,27440,27400,27425,76919
+20210525,1038,27430,27450,27425,27435,39483
+20210525,1039,27435,27465,27430,27460,211051
+20210525,1040,27460,27470,27445,27445,249303
+20210525,1041,27445,27475,27445,27470,70528
+20210525,1042,27470,27490,27445,27450,121738
+20210525,1043,27450,27450,27420,27435,40295
+20210525,1044,27435,27445,27425,27430,9655
+20210525,1045,27430,27435,27415,27430,39031
+20210525,1046,27435,27465,27420,27425,45915
+20210525,1047,27420,27430,27410,27420,32723
+20210525,1048,27425,27460,27425,27440,46390
+20210525,1049,27440,27450,27430,27440,27262
+20210525,1050,27445,27470,27430,27460,53812
+20210525,1051,27465,27470,27450,27460,25446
+20210525,1052,27465,27470,27445,27455,51286
+20210525,1053,27450,27465,27440,27460,33287
+20210525,1054,27460,27475,27450,27465,52672
+20210525,1055,27465,27465,27430,27435,36253
+20210525,1056,27440,27460,27430,27460,19148
+20210525,1057,27460,27465,27450,27450,10418
+20210525,1058,27450,27450,27395,27410,89195
+20210525,1059,27410,27415,27395,27405,21330
+20210525,1100,27410,27425,27405,27405,15567
+20210525,1101,27410,27450,27405,27435,81964
+20210525,1102,27440,27445,27420,27445,37290
+20210525,1103,27450,27470,27445,27455,115089
+20210525,1104,27455,27465,27430,27440,40238
+20210525,1105,27435,27465,27435,27460,16014
+20210525,1106,27460,27475,27455,27465,40600
+20210525,1107,27465,27470,27450,27460,33690
+20210525,1108,27455,27455,27430,27435,61851
+20210525,1109,27430,27435,27420,27430,28689
+20210525,1110,27435,27435,27415,27435,24794
+20210525,1111,27430,27455,27425,27450,25213
+20210525,1112,27455,27490,27450,27465,98314
+20210525,1113,27465,27470,27455,27470,27346
+20210525,1114,27475,27480,27445,27445,18773
+20210525,1115,27445,27450,27435,27450,21092
+20210525,1116,27445,27445,27405,27425,101536
+20210525,1117,27415,27430,27405,27420,18945
+20210525,1118,27420,27440,27420,27430,63031
+20210525,1119,27430,27455,27425,27450,60779
+20210525,1120,27450,27460,27440,27455,35063
+20210525,1121,27450,27475,27445,27450,64768
+20210525,1122,27445,27450,27430,27440,41856
+20210525,1123,27445,27450,27425,27435,47699
+20210525,1124,27435,27455,27430,27450,22055
+20210525,1125,27455,27465,27450,27450,39909
+20210525,1126,27455,27475,27450,27460,47437
+20210525,1127,27465,27475,27460,27460,43575
+20210525,1128,27460,27460,27440,27450,22295
+20210525,1129,27455,27470,27455,27465,25534
+20210525,1130,27465,27470,27465,27465,8092
+20210525,1131,27465,27480,27455,27460,75206
+20210525,1132,27460,27465,27450,27450,15217
+20210525,1133,27450,27460,27435,27440,31528
+20210525,1134,27440,27440,27430,27440,26619
+20210525,1135,27435,27445,27435,27440,37608
+20210525,1136,27435,27440,27420,27435,71680
+20210525,1137,27435,27450,27430,27430,12787
+20210525,1138,27430,27450,27425,27450,13814
+20210525,1139,27445,27455,27440,27455,15660
+20210525,1140,27455,27455,27440,27440,14114
+20210525,1141,27440,27445,27425,27435,12814
+20210525,1142,27430,27460,27430,27450,23218
+20210525,1143,27445,27445,27415,27420,40312
+20210525,1144,27420,27440,27415,27440,13514
+20210525,1145,27440,27465,27435,27460,37790
+20210525,1146,27460,27460,27445,27455,21451
+20210525,1147,27450,27460,27445,27460,12251
+20210525,1148,27455,27465,27450,27450,21885
+20210525,1149,27450,27455,27430,27430,26351
+20210525,1150,27435,27450,27430,27445,11061
+20210525,1151,27445,27460,27445,27455,31833
+20210525,1152,27455,27475,27445,27470,38488
+20210525,1153,27470,27500,27465,27495,206770
+20210525,1154,27495,27500,27475,27480,32044
+20210525,1155,27480,27490,27475,27490,19149
+20210525,1156,27490,27495,27485,27495,26744
+20210525,1157,27495,27500,27485,27495,70044
+20210525,1158,27495,27500,27490,27490,144013
+20210525,1159,27490,27505,27490,27505,29419
+20210525,1200,27505,27505,27490,27500,12552
+20210525,1201,27495,27505,27485,27490,43197
+20210525,1202,27495,27500,27485,27490,5923
+20210525,1203,27490,27495,27475,27475,40695
+20210525,1204,27475,27475,27455,27460,19553
+20210525,1205,27460,27480,27455,27475,7164
+20210525,1206,27475,27485,27470,27480,50181
+20210525,1207,27480,27485,27470,27475,32180
+20210525,1208,27470,27470,27455,27455,21696
+20210525,1209,27455,27470,27450,27470,22292
+20210525,1210,27470,27475,27465,27465,6999
+20210525,1211,27465,27485,27465,27480,36388
+20210525,1212,27485,27495,27475,27495,41716
+20210525,1213,27495,27515,27495,27515,96025
+20210525,1214,27510,27520,27495,27505,30727
+20210525,1215,27510,27515,27500,27515,37703
+20210525,1216,27515,27525,27515,27525,87441
+20210525,1217,27525,27545,27515,27540,115584
+20210525,1218,27540,27545,27535,27540,81417
+20210525,1219,27540,27540,27520,27530,54676
+20210525,1220,27525,27535,27520,27530,9946
+20210525,1221,27535,27545,27525,27540,28016
+20210525,1222,27545,27545,27530,27530,12937
+20210525,1223,27530,27545,27520,27545,26251
+20210525,1224,27545,27560,27545,27560,87695
+20210525,1225,27560,27565,27540,27540,41379
+20210525,1226,27540,27545,27535,27540,13877
+20210525,1227,27535,27540,27515,27515,47613
+20210525,1228,27520,27520,27505,27515,44326
+20210525,1229,27515,27520,27510,27515,13099
+20210525,1230,27510,27515,27500,27505,16922
+20210525,1231,27505,27520,27505,27510,12391
+20210525,1232,27510,27510,27495,27510,24990
+20210525,1233,27510,27510,27480,27485,44431
+20210525,1234,27490,27500,27485,27500,14442
+20210525,1235,27500,27505,27490,27495,30245
+20210525,1236,27490,27495,27475,27480,26180
+20210525,1237,27485,27505,27480,27500,20081
+20210525,1238,27500,27520,27495,27510,23798
+20210525,1239,27520,27520,27495,27500,10741
+20210525,1240,27500,27500,27490,27500,14675
+20210525,1241,27495,27500,27485,27495,7396
+20210525,1242,27495,27500,27495,27495,8539
+20210525,1243,27490,27490,27465,27470,76580
+20210525,1244,27470,27475,27460,27470,11860
+20210525,1245,27470,27470,27450,27450,17097
+20210525,1246,27455,27470,27450,27470,38276
+20210525,1247,27470,27480,27470,27475,10101
+20210525,1248,27470,27485,27465,27480,13752
+20210525,1249,27475,27475,27460,27465,13641
+20210525,1250,27465,27475,27465,27470,3285
+20210525,1251,27470,27485,27470,27470,10001
+20210525,1252,27475,27480,27470,27475,16629
+20210525,1253,27475,27475,27465,27470,5578
+20210525,1254,27465,27470,27460,27465,15408
+20210525,1255,27470,27480,27470,27470,3251
+20210525,1256,27465,27490,27465,27490,48155
+20210525,1257,27495,27505,27480,27500,200215
+20210525,1258,27500,27500,27475,27485,45468
+20210525,1259,27480,27485,27470,27475,5258
+20210525,1300,27475,27475,27460,27465,20432
+20210525,1301,27465,27470,27435,27445,112687
+20210525,1302,27445,27460,27440,27450,15547
+20210525,1303,27450,27465,27450,27455,12528
+20210525,1304,27455,27460,27450,27455,5415
+20210525,1305,27450,27450,27435,27440,14013
+20210525,1306,27440,27445,27420,27430,50162
+20210525,1307,27425,27425,27390,27390,113078
+20210525,1308,27395,27415,27390,27410,49812
+20210525,1309,27410,27410,27390,27395,25844
+20210525,1310,27390,27405,27380,27395,38875
+20210525,1311,27395,27395,27375,27385,46485
+20210525,1312,27390,27395,27380,27390,22258
+20210525,1313,27385,27405,27385,27405,31925
+20210525,1314,27400,27420,27395,27415,15448
+20210525,1315,27415,27420,27395,27395,8192
+20210525,1316,27400,27415,27385,27410,26656
+20210525,1317,27410,27435,27405,27430,46860
+20210525,1318,27430,27435,27420,27425,24586
+20210525,1319,27420,27425,27410,27415,4910
+20210525,1320,27420,27435,27420,27435,19378
+20210525,1321,27430,27435,27410,27420,21153
+20210525,1322,27420,27425,27410,27425,7056
+20210525,1323,27425,27430,27390,27400,33291
+20210525,1324,27400,27405,27390,27400,24409
+20210525,1325,27395,27410,27395,27410,8671
+20210525,1326,27410,27420,27395,27395,17487
+20210525,1327,27395,27395,27375,27385,91627
+20210525,1328,27390,27400,27380,27395,10879
+20210525,1329,27395,27395,27390,27390,43401
+20210525,1330,27390,27390,27380,27390,30225
+20210525,1331,27385,27400,27375,27400,19299
+20210525,1332,27395,27420,27390,27415,20099
+20210525,1333,27415,27415,27400,27415,12499
+20210525,1334,27420,27425,27410,27420,23683
+20210525,1335,27415,27420,27405,27420,15639
+20210525,1336,27420,27420,27410,27420,1291
+20210525,1337,27415,27425,27395,27425,55182
+20210525,1338,27425,27425,27415,27425,8362
+20210525,1339,27420,27435,27420,27435,23475
+20210525,1340,27430,27440,27425,27430,26067
+20210525,1341,27430,27435,27420,27425,15113
+20210525,1342,27425,27430,27410,27410,13874
+20210525,1343,27410,27425,27410,27415,6098
+20210525,1344,27410,27425,27410,27420,4423
+20210525,1345,27425,27425,27415,27425,14170
+20210525,1346,27420,27430,27410,27420,8301
+20210525,1347,27420,27425,27415,27420,4066
+20210525,1348,27420,27420,27405,27410,15101
+20210525,1349,27405,27415,27400,27410,15176
+20210525,1350,27410,27425,27405,27425,23943
+20210525,1351,27415,27435,27415,27430,45608
+20210525,1352,27430,27455,27425,27450,46601
+20210525,1353,27450,27460,27445,27460,38091
+20210525,1354,27460,27480,27460,27475,60366
+20210525,1355,27475,27480,27460,27460,10504
+20210525,1356,27455,27465,27455,27465,12520
+20210525,1357,27460,27470,27455,27455,10282
+20210525,1358,27460,27460,27445,27460,27129
+20210525,1359,27460,27465,27455,27460,4404
+20210525,1400,27455,27460,27440,27440,12940
+20210525,1401,27435,27440,27430,27435,6197
+20210525,1402,27430,27430,27405,27410,55811
+20210525,1403,27410,27425,27405,27405,25920
+20210525,1404,27405,27410,27395,27400,40543
+20210525,1405,27400,27400,27385,27395,33842
+20210525,1406,27400,27415,27400,27415,18329
+20210525,1407,27410,27430,27410,27410,25841
+20210525,1408,27410,27415,27405,27405,13738
+20210525,1409,27410,27415,27385,27400,37488
+20210525,1410,27400,27405,27390,27390,11061
+20210525,1411,27395,27400,27385,27390,23197
+20210525,1412,27395,27395,27370,27370,51433
+20210525,1413,27375,27390,27365,27380,31144
+20210525,1414,27375,27385,27365,27380,31130
+20210525,1415,27385,27390,27370,27390,35556
+20210525,1416,27390,27405,27380,27390,26622
+20210525,1417,27390,27390,27365,27375,12923
+20210525,1418,27375,27380,27355,27360,40831
+20210525,1419,27365,27370,27350,27360,53394
+20210525,1420,27360,27370,27350,27370,23261
+20210525,1421,27365,27385,27365,27380,22578
+20210525,1422,27390,27395,27375,27390,23530
+20210525,1423,27390,27410,27385,27395,79831
+20210525,1424,27395,27405,27395,27395,34383
+20210525,1425,27400,27400,27380,27390,9827
+20210525,1426,27390,27395,27380,27385,6805
+20210525,1427,27385,27395,27380,27390,5554
+20210525,1428,27385,27400,27385,27390,16919
+20210525,1429,27385,27410,27380,27400,18006
+20210525,1430,27400,27410,27400,27400,11628
+20210525,1431,27405,27405,27385,27400,9017
+20210525,1432,27395,27400,27385,27395,26615
+20210525,1433,27395,27405,27390,27400,7231
+20210525,1434,27395,27395,27380,27385,26510
+20210525,1435,27385,27405,27380,27400,17457
+20210525,1436,27400,27430,27400,27420,83123
+20210525,1437,27420,27425,27405,27410,9408
+20210525,1438,27410,27410,27395,27400,11690
+20210525,1439,27405,27410,27400,27400,6079
+20210525,1440,27400,27405,27390,27405,4463
+20210525,1441,27400,27400,27395,27400,8598
+20210525,1442,27395,27400,27390,27395,5407
+20210525,1443,27395,27410,27390,27405,7568
+20210525,1444,27405,27415,27405,27410,16919
+20210525,1445,27410,27410,27400,27400,25429
+20210525,1446,27400,27415,27400,27400,36126
+20210525,1447,27400,27405,27390,27400,2689
+20210525,1448,27400,27400,27390,27395,2601
+20210525,1449,27395,27395,27385,27390,14821
+20210525,1450,27390,27395,27385,27390,3478
+20210525,1451,27395,27400,27385,27390,9477
+20210525,1452,27390,27400,27390,27400,17464
+20210525,1453,27400,27415,27400,27405,30448
+20210525,1454,27410,27430,27410,27425,57996
+20210525,1455,27425,27445,27425,27440,80261
+20210525,1456,27435,27445,27430,27445,18752
+20210525,1457,27440,27455,27440,27455,45942
+20210525,1458,27455,27460,27440,27455,35436
+20210525,1459,27450,27460,27445,27450,25965
+20210525,1500,27450,27455,27445,27445,12797
+20210525,1501,27445,27460,27435,27440,51687
+20210525,1502,27440,27445,27430,27430,6875
+20210525,1503,27435,27450,27435,27445,46264
+20210525,1504,27445,27450,27435,27450,16625
+20210525,1505,27450,27455,27430,27435,64664
+20210525,1506,27430,27435,27425,27430,20059
+20210525,1507,27430,27440,27430,27440,6251
+20210525,1508,27435,27440,27430,27430,21108
+20210525,1509,27435,27440,27430,27430,7678
+20210525,1510,27430,27450,27430,27450,30562
+20210525,1511,27445,27455,27445,27455,15251
+20210525,1512,27450,27460,27450,27455,45734
+20210525,1513,27455,27460,27450,27455,11861
+20210525,1514,27455,27455,27450,27455,13107
+20210525,1515,27455,27465,27455,27460,83465
+20210525,1516,27460,27465,27450,27460,29723
+20210525,1517,27460,27470,27460,27465,20237
+20210525,1518,27470,27475,27465,27475,54835
+20210525,1519,27470,27475,27465,27465,70043
+20210525,1520,27465,27485,27465,27475,139199
+20210525,1530,27495,27495,27495,27495,182107