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_20210526.csv
+++ b/resources/hts/122630_20210526.csv
@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20210526,0901,27530,27605,27525,27585,377046
+20210526,0902,27590,27635,27555,27610,280993
+20210526,0903,27605,27620,27580,27595,160079
+20210526,0904,27590,27590,27540,27545,126050
+20210526,0905,27545,27580,27525,27565,100046
+20210526,0906,27570,27570,27525,27525,73621
+20210526,0907,27530,27535,27500,27530,96706
+20210526,0908,27525,27580,27505,27555,153505
+20210526,0909,27555,27590,27550,27590,80061
+20210526,0910,27585,27625,27585,27615,260930
+20210526,0911,27620,27690,27620,27665,316964
+20210526,0912,27660,27710,27660,27705,275844
+20210526,0913,27700,27710,27645,27660,185437
+20210526,0914,27660,27670,27650,27660,70405
+20210526,0915,27655,27670,27620,27640,112008
+20210526,0916,27645,27645,27595,27605,109931
+20210526,0917,27600,27610,27555,27565,160375
+20210526,0918,27570,27575,27555,27570,49631
+20210526,0919,27565,27605,27560,27585,79793
+20210526,0920,27580,27580,27555,27570,58905
+20210526,0921,27580,27585,27540,27565,46921
+20210526,0922,27565,27605,27560,27600,33984
+20210526,0923,27600,27620,27585,27585,84428
+20210526,0924,27580,27590,27550,27565,68993
+20210526,0925,27565,27570,27550,27565,33064
+20210526,0926,27565,27600,27560,27570,29793
+20210526,0927,27575,27620,27575,27615,66937
+20210526,0928,27615,27645,27615,27635,95303
+20210526,0929,27630,27640,27610,27630,51438
+20210526,0930,27630,27645,27625,27640,27597
+20210526,0931,27645,27670,27625,27650,124855
+20210526,0932,27645,27650,27595,27635,68527
+20210526,0933,27635,27635,27610,27615,34537
+20210526,0934,27615,27615,27575,27605,61109
+20210526,0935,27600,27630,27600,27620,42649
+20210526,0936,27620,27625,27595,27595,18135
+20210526,0937,27600,27605,27580,27595,54792
+20210526,0938,27600,27600,27570,27570,37441
+20210526,0939,27580,27585,27560,27585,31911
+20210526,0940,27585,27600,27575,27580,30509
+20210526,0941,27575,27580,27555,27560,35961
+20210526,0942,27565,27615,27560,27615,80255
+20210526,0943,27615,27620,27590,27615,27089
+20210526,0944,27610,27670,27610,27655,123237
+20210526,0945,27660,27675,27620,27625,74326
+20210526,0946,27630,27685,27625,27670,91434
+20210526,0947,27680,27710,27675,27700,280858
+20210526,0948,27700,27710,27685,27690,68526
+20210526,0949,27695,27695,27675,27675,53199
+20210526,0950,27680,27690,27665,27680,27035
+20210526,0951,27680,27710,27675,27690,89501
+20210526,0952,27700,27705,27680,27685,52802
+20210526,0953,27685,27690,27660,27660,64132
+20210526,0954,27660,27665,27635,27640,45012
+20210526,0955,27645,27665,27640,27660,45278
+20210526,0956,27660,27665,27645,27665,44936
+20210526,0957,27665,27700,27645,27650,85450
+20210526,0958,27650,27660,27630,27655,55771
+20210526,0959,27655,27665,27640,27650,39185
+20210526,1000,27645,27645,27610,27615,48093
+20210526,1001,27610,27635,27580,27585,102076
+20210526,1002,27590,27610,27585,27605,44608
+20210526,1003,27605,27605,27590,27595,61586
+20210526,1004,27595,27630,27590,27620,19669
+20210526,1005,27620,27650,27605,27625,33006
+20210526,1006,27620,27620,27595,27605,25744
+20210526,1007,27610,27620,27590,27600,25092
+20210526,1008,27600,27605,27590,27600,28354
+20210526,1009,27600,27610,27585,27590,14963
+20210526,1010,27585,27600,27575,27590,55401
+20210526,1011,27595,27625,27590,27600,35634
+20210526,1012,27600,27600,27570,27580,30793
+20210526,1013,27575,27605,27575,27595,50877
+20210526,1014,27595,27610,27585,27585,23622
+20210526,1015,27590,27595,27580,27590,12898
+20210526,1016,27590,27610,27590,27610,33721
+20210526,1017,27610,27620,27595,27620,52193
+20210526,1018,27615,27615,27590,27600,43334
+20210526,1019,27595,27605,27560,27580,85836
+20210526,1020,27570,27590,27570,27580,15209
+20210526,1021,27575,27590,27575,27590,34451
+20210526,1022,27590,27595,27570,27595,23375
+20210526,1023,27590,27610,27580,27585,37765
+20210526,1024,27585,27600,27580,27595,13027
+20210526,1025,27590,27600,27590,27600,10742
+20210526,1026,27605,27615,27590,27610,27028
+20210526,1027,27610,27635,27605,27610,71305
+20210526,1028,27615,27625,27605,27620,28075
+20210526,1029,27615,27635,27605,27625,34859
+20210526,1030,27620,27625,27610,27615,9946
+20210526,1031,27620,27630,27605,27625,67583
+20210526,1032,27620,27625,27605,27625,16147
+20210526,1033,27625,27635,27615,27615,37312
+20210526,1034,27610,27615,27600,27610,67371
+20210526,1035,27605,27625,27600,27625,15784
+20210526,1036,27625,27640,27610,27620,41748
+20210526,1037,27625,27660,27620,27645,107312
+20210526,1038,27650,27670,27635,27660,114334
+20210526,1039,27660,27665,27640,27650,25230
+20210526,1040,27650,27660,27645,27645,12002
+20210526,1041,27645,27655,27605,27610,37802
+20210526,1042,27615,27620,27595,27605,57798
+20210526,1043,27610,27615,27585,27590,60965
+20210526,1044,27595,27615,27595,27600,31019
+20210526,1045,27600,27640,27600,27640,35271
+20210526,1046,27630,27645,27605,27605,47253
+20210526,1047,27600,27605,27575,27585,95783
+20210526,1048,27580,27585,27565,27565,96362
+20210526,1049,27560,27585,27560,27575,84798
+20210526,1050,27585,27590,27575,27585,23060
+20210526,1051,27580,27595,27565,27595,66106
+20210526,1052,27590,27595,27560,27565,17299
+20210526,1053,27565,27590,27560,27585,34094
+20210526,1054,27585,27585,27565,27570,35254
+20210526,1055,27570,27585,27560,27580,41942
+20210526,1056,27575,27580,27545,27545,133150
+20210526,1057,27540,27545,27520,27525,191402
+20210526,1058,27525,27530,27515,27525,58420
+20210526,1059,27525,27525,27490,27510,119978
+20210526,1100,27505,27515,27490,27495,65733
+20210526,1101,27490,27510,27480,27485,49565
+20210526,1102,27490,27490,27445,27450,126085
+20210526,1103,27450,27475,27440,27445,113300
+20210526,1104,27440,27445,27405,27410,155303
+20210526,1105,27410,27420,27400,27410,84516
+20210526,1106,27410,27420,27400,27405,40447
+20210526,1107,27405,27405,27395,27400,37647
+20210526,1108,27400,27405,27370,27400,86042
+20210526,1109,27400,27425,27395,27405,76553
+20210526,1110,27405,27405,27390,27395,58733
+20210526,1111,27395,27405,27370,27405,116693
+20210526,1112,27405,27420,27395,27420,96587
+20210526,1113,27415,27440,27415,27420,61510
+20210526,1114,27420,27420,27405,27420,67467
+20210526,1115,27415,27415,27390,27390,85964
+20210526,1116,27390,27410,27385,27410,56741
+20210526,1117,27405,27425,27405,27415,50136
+20210526,1118,27410,27415,27385,27390,61111
+20210526,1119,27385,27395,27380,27395,20740
+20210526,1120,27395,27395,27360,27365,78928
+20210526,1121,27360,27380,27355,27370,79090
+20210526,1122,27365,27370,27345,27355,63267
+20210526,1123,27355,27370,27350,27360,22311
+20210526,1124,27360,27370,27350,27370,42423
+20210526,1125,27375,27390,27375,27385,38576
+20210526,1126,27385,27385,27365,27370,30860
+20210526,1127,27370,27385,27365,27380,13119
+20210526,1128,27375,27410,27375,27400,31901
+20210526,1129,27395,27400,27380,27385,17520
+20210526,1130,27380,27385,27365,27370,47922
+20210526,1131,27365,27405,27360,27385,60813
+20210526,1132,27385,27405,27385,27405,28507
+20210526,1133,27400,27415,27400,27400,59143
+20210526,1134,27405,27415,27400,27415,17621
+20210526,1135,27410,27415,27395,27415,20825
+20210526,1136,27410,27415,27400,27415,10788
+20210526,1137,27415,27450,27415,27440,76402
+20210526,1138,27435,27450,27430,27450,37178
+20210526,1139,27450,27455,27435,27440,23939
+20210526,1140,27440,27450,27435,27440,51717
+20210526,1141,27440,27470,27435,27460,55168
+20210526,1142,27460,27470,27455,27465,30940
+20210526,1143,27465,27475,27455,27460,45909
+20210526,1144,27460,27470,27455,27460,16425
+20210526,1145,27460,27485,27460,27475,45103
+20210526,1146,27480,27485,27460,27460,23571
+20210526,1147,27455,27475,27455,27470,28190
+20210526,1148,27470,27490,27465,27490,24155
+20210526,1149,27490,27495,27480,27485,43344
+20210526,1150,27485,27495,27470,27470,27761
+20210526,1151,27465,27475,27465,27465,8344
+20210526,1152,27470,27485,27470,27475,47659
+20210526,1153,27475,27475,27460,27470,17826
+20210526,1154,27470,27485,27470,27475,13423
+20210526,1155,27475,27495,27475,27490,21524
+20210526,1156,27485,27495,27480,27490,43684
+20210526,1157,27490,27490,27470,27475,15981
+20210526,1158,27475,27490,27475,27480,10382
+20210526,1159,27480,27490,27480,27485,4048
+20210526,1200,27485,27495,27485,27495,21634
+20210526,1201,27490,27495,27485,27485,36105
+20210526,1202,27490,27515,27490,27515,106443
+20210526,1203,27515,27515,27495,27500,42384
+20210526,1204,27500,27505,27480,27485,19525
+20210526,1205,27485,27490,27465,27470,40045
+20210526,1206,27470,27485,27465,27480,15041
+20210526,1207,27485,27495,27480,27490,20304
+20210526,1208,27490,27495,27480,27480,9307
+20210526,1209,27485,27485,27470,27475,14145
+20210526,1210,27470,27485,27460,27485,33760
+20210526,1211,27485,27500,27480,27485,17025
+20210526,1212,27480,27480,27470,27470,10796
+20210526,1213,27465,27480,27465,27470,5303
+20210526,1214,27470,27490,27470,27480,13625
+20210526,1215,27485,27495,27480,27485,4421
+20210526,1216,27485,27505,27485,27500,31036
+20210526,1217,27500,27505,27475,27475,19519
+20210526,1218,27475,27490,27470,27485,34568
+20210526,1219,27480,27485,27470,27475,21939
+20210526,1220,27480,27520,27480,27510,59354
+20210526,1221,27510,27515,27505,27505,35247
+20210526,1222,27505,27510,27495,27495,24141
+20210526,1223,27495,27495,27480,27490,17102
+20210526,1224,27490,27505,27490,27500,6521
+20210526,1225,27500,27505,27500,27500,4102
+20210526,1226,27500,27500,27485,27490,7045
+20210526,1227,27490,27495,27475,27480,50463
+20210526,1228,27480,27485,27475,27480,8987
+20210526,1229,27480,27485,27475,27485,10512
+20210526,1230,27480,27480,27465,27470,22495
+20210526,1231,27470,27480,27470,27480,1427
+20210526,1232,27475,27475,27445,27455,36940
+20210526,1233,27445,27460,27440,27440,18444
+20210526,1234,27440,27445,27435,27435,19394
+20210526,1235,27435,27445,27435,27440,35671
+20210526,1236,27440,27440,27405,27415,62157
+20210526,1237,27410,27420,27405,27415,43446
+20210526,1238,27415,27420,27400,27415,25850
+20210526,1239,27415,27430,27405,27430,8754
+20210526,1240,27430,27440,27425,27430,13809
+20210526,1241,27430,27430,27415,27420,41203
+20210526,1242,27425,27425,27395,27400,50662
+20210526,1243,27395,27415,27395,27410,23975
+20210526,1244,27405,27415,27405,27410,14148
+20210526,1245,27410,27410,27400,27405,5759
+20210526,1246,27400,27420,27400,27420,9977
+20210526,1247,27415,27420,27410,27420,26643
+20210526,1248,27420,27420,27405,27410,23471
+20210526,1249,27415,27415,27400,27405,7677
+20210526,1250,27405,27405,27380,27390,44245
+20210526,1251,27385,27390,27380,27385,31077
+20210526,1252,27385,27385,27370,27370,38818
+20210526,1253,27370,27380,27360,27370,114654
+20210526,1254,27365,27375,27360,27375,21995
+20210526,1255,27370,27385,27365,27385,24623
+20210526,1256,27390,27390,27380,27380,19680
+20210526,1257,27380,27385,27365,27370,31306
+20210526,1258,27365,27370,27345,27350,108770
+20210526,1259,27350,27370,27350,27365,10044
+20210526,1300,27365,27365,27340,27345,76251
+20210526,1301,27345,27350,27335,27345,36518
+20210526,1302,27340,27350,27340,27350,19927
+20210526,1303,27345,27345,27315,27320,102299
+20210526,1304,27320,27330,27315,27320,49153
+20210526,1305,27320,27320,27305,27315,96897
+20210526,1306,27315,27330,27310,27330,10714
+20210526,1307,27330,27345,27325,27340,32981
+20210526,1308,27340,27340,27325,27325,13178
+20210526,1309,27330,27330,27310,27315,37718
+20210526,1310,27315,27325,27300,27305,74589
+20210526,1311,27300,27315,27300,27305,79339
+20210526,1312,27305,27305,27285,27295,72096
+20210526,1313,27295,27315,27290,27310,23679
+20210526,1314,27305,27305,27280,27285,67942
+20210526,1315,27285,27285,27265,27285,74115
+20210526,1316,27290,27310,27285,27295,25207
+20210526,1317,27300,27310,27290,27305,13809
+20210526,1318,27305,27340,27300,27330,90982
+20210526,1319,27330,27330,27315,27315,28755
+20210526,1320,27320,27335,27310,27335,12979
+20210526,1321,27335,27345,27330,27335,36033
+20210526,1322,27335,27335,27330,27335,10242
+20210526,1323,27335,27360,27335,27350,67372
+20210526,1324,27350,27370,27350,27370,31272
+20210526,1325,27370,27385,27365,27380,67074
+20210526,1326,27380,27385,27365,27370,21606
+20210526,1327,27365,27385,27365,27375,19717
+20210526,1328,27375,27395,27375,27385,54088
+20210526,1329,27380,27395,27380,27390,30011
+20210526,1330,27385,27395,27380,27385,10286
+20210526,1331,27385,27415,27385,27390,101437
+20210526,1332,27390,27390,27370,27370,73652
+20210526,1333,27370,27370,27350,27370,36535
+20210526,1334,27370,27370,27355,27365,14626
+20210526,1335,27360,27365,27355,27360,6765
+20210526,1336,27360,27370,27350,27360,12038
+20210526,1337,27360,27370,27355,27370,6180
+20210526,1338,27365,27370,27350,27350,19161
+20210526,1339,27350,27355,27335,27340,22474
+20210526,1340,27345,27345,27325,27325,21597
+20210526,1341,27325,27340,27325,27325,14929
+20210526,1342,27325,27325,27310,27320,50517
+20210526,1343,27315,27330,27310,27315,27675
+20210526,1344,27315,27315,27300,27310,61808
+20210526,1345,27310,27325,27310,27325,12618
+20210526,1346,27325,27330,27320,27325,12147
+20210526,1347,27330,27345,27325,27340,21941
+20210526,1348,27340,27370,27340,27365,41902
+20210526,1349,27365,27390,27365,27380,32474
+20210526,1350,27375,27380,27365,27375,8265
+20210526,1351,27370,27380,27370,27380,28080
+20210526,1352,27375,27400,27375,27395,39224
+20210526,1353,27395,27395,27380,27390,15601
+20210526,1354,27390,27410,27385,27405,54119
+20210526,1355,27410,27410,27385,27385,29937
+20210526,1356,27385,27400,27380,27390,13868
+20210526,1357,27390,27410,27380,27395,22343
+20210526,1358,27395,27405,27390,27400,10760
+20210526,1359,27400,27405,27385,27385,5899
+20210526,1400,27385,27395,27375,27380,16732
+20210526,1401,27385,27425,27380,27405,63522
+20210526,1402,27410,27415,27405,27410,8248
+20210526,1403,27410,27430,27405,27410,52952
+20210526,1404,27410,27415,27395,27400,33925
+20210526,1405,27405,27405,27380,27395,32688
+20210526,1406,27400,27410,27400,27410,35985
+20210526,1407,27410,27415,27400,27405,8929
+20210526,1408,27405,27425,27400,27425,37387
+20210526,1409,27425,27450,27420,27440,101376
+20210526,1410,27440,27455,27430,27450,178103
+20210526,1411,27450,27460,27430,27445,62043
+20210526,1412,27445,27445,27425,27430,21926
+20210526,1413,27430,27440,27420,27430,13492
+20210526,1414,27435,27445,27430,27445,13831
+20210526,1415,27445,27470,27445,27465,77648
+20210526,1416,27460,27470,27455,27455,24756
+20210526,1417,27455,27475,27455,27460,31600
+20210526,1418,27465,27475,27460,27470,15963
+20210526,1419,27475,27475,27465,27475,29495
+20210526,1420,27470,27485,27470,27480,54087
+20210526,1421,27480,27500,27480,27490,120134
+20210526,1422,27490,27490,27480,27485,10259
+20210526,1423,27490,27495,27485,27490,7541
+20210526,1424,27495,27500,27475,27475,38579
+20210526,1425,27475,27475,27465,27470,24425
+20210526,1426,27470,27500,27470,27500,36906
+20210526,1427,27500,27510,27490,27495,75774
+20210526,1428,27495,27510,27490,27490,30361
+20210526,1429,27490,27495,27475,27475,11917
+20210526,1430,27475,27500,27475,27500,35211
+20210526,1431,27500,27520,27495,27505,108691
+20210526,1432,27505,27510,27490,27500,63126
+20210526,1433,27500,27500,27485,27490,16670
+20210526,1434,27495,27505,27495,27500,10231
+20210526,1435,27500,27500,27475,27480,38059
+20210526,1436,27480,27495,27480,27480,7251
+20210526,1437,27480,27490,27470,27470,20724
+20210526,1438,27475,27485,27465,27475,29013
+20210526,1439,27480,27485,27470,27475,23646
+20210526,1440,27475,27485,27475,27475,13291
+20210526,1441,27475,27485,27470,27470,4189
+20210526,1442,27475,27475,27470,27470,800
+20210526,1443,27475,27485,27470,27470,17522
+20210526,1444,27470,27480,27470,27475,20785
+20210526,1445,27470,27485,27470,27475,16310
+20210526,1446,27475,27480,27475,27475,10465
+20210526,1447,27475,27480,27465,27465,16525
+20210526,1448,27465,27475,27465,27465,3960
+20210526,1449,27465,27485,27465,27475,29699
+20210526,1450,27475,27490,27475,27485,19849
+20210526,1451,27485,27500,27485,27490,60211
+20210526,1452,27490,27495,27480,27480,18074
+20210526,1453,27480,27480,27475,27475,12760
+20210526,1454,27475,27485,27475,27485,1680
+20210526,1455,27485,27485,27470,27475,11770
+20210526,1456,27475,27475,27440,27440,83289
+20210526,1457,27450,27455,27435,27445,29126
+20210526,1458,27440,27445,27430,27440,19102
+20210526,1459,27440,27445,27430,27440,20952
+20210526,1500,27435,27445,27430,27445,16975
+20210526,1501,27445,27450,27435,27440,15557
+20210526,1502,27440,27445,27415,27415,27483
+20210526,1503,27410,27415,27400,27400,30303
+20210526,1504,27405,27420,27400,27410,36465
+20210526,1505,27405,27405,27370,27370,66654
+20210526,1506,27370,27375,27350,27360,55971
+20210526,1507,27360,27360,27305,27320,109243
+20210526,1508,27325,27335,27315,27325,26902
+20210526,1509,27325,27335,27310,27315,41529
+20210526,1510,27320,27330,27310,27315,33260
+20210526,1511,27315,27330,27305,27325,25968
+20210526,1512,27325,27330,27310,27320,75588
+20210526,1513,27320,27340,27320,27340,17312
+20210526,1514,27340,27345,27330,27340,27289
+20210526,1515,27335,27350,27335,27345,30945
+20210526,1516,27340,27360,27330,27355,36112
+20210526,1517,27355,27360,27350,27355,8442
+20210526,1518,27350,27355,27345,27350,7829
+20210526,1519,27350,27355,27350,27355,36835
+20210526,1520,27355,27365,27350,27355,67580
+20210526,1530,27360,27360,27360,27360,123879