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_20210527.csv
+++ b/resources/hts/122630_20210527.csv
@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20210527,0901,27400,27405,27365,27400,205654
+20210527,0902,27390,27445,27380,27405,154954
+20210527,0903,27400,27475,27385,27440,163335
+20210527,0904,27440,27455,27415,27420,71523
+20210527,0905,27420,27455,27405,27425,62315
+20210527,0906,27420,27420,27370,27375,118447
+20210527,0907,27385,27390,27340,27350,106994
+20210527,0908,27355,27375,27345,27350,43370
+20210527,0909,27355,27385,27320,27340,133801
+20210527,0910,27340,27345,27285,27290,159994
+20210527,0911,27290,27335,27270,27325,198749
+20210527,0912,27320,27335,27300,27330,30812
+20210527,0913,27340,27370,27330,27355,44648
+20210527,0914,27355,27390,27350,27380,56963
+20210527,0915,27385,27385,27355,27360,55299
+20210527,0916,27360,27405,27345,27400,72669
+20210527,0917,27395,27400,27360,27365,69645
+20210527,0918,27370,27400,27360,27380,24236
+20210527,0919,27375,27420,27375,27400,131716
+20210527,0920,27395,27405,27360,27370,61526
+20210527,0921,27380,27380,27360,27360,54408
+20210527,0922,27360,27385,27360,27375,33458
+20210527,0923,27370,27390,27350,27350,32913
+20210527,0924,27355,27365,27335,27355,46827
+20210527,0925,27355,27375,27340,27365,25304
+20210527,0926,27360,27365,27340,27340,41506
+20210527,0927,27340,27340,27305,27305,72293
+20210527,0928,27305,27315,27280,27285,123307
+20210527,0929,27285,27295,27260,27295,137386
+20210527,0930,27290,27295,27250,27255,113079
+20210527,0931,27250,27255,27210,27220,183351
+20210527,0932,27215,27215,27165,27170,262598
+20210527,0933,27170,27175,27125,27130,192435
+20210527,0934,27135,27145,27110,27135,262068
+20210527,0935,27135,27145,27125,27135,73002
+20210527,0936,27135,27135,27105,27120,164310
+20210527,0937,27120,27125,27110,27115,115828
+20210527,0938,27115,27115,27095,27105,185875
+20210527,0939,27105,27145,27085,27140,179360
+20210527,0940,27145,27165,27120,27160,123021
+20210527,0941,27160,27160,27115,27120,81483
+20210527,0942,27120,27130,27110,27125,34610
+20210527,0943,27130,27135,27100,27100,92928
+20210527,0944,27100,27100,27075,27080,109667
+20210527,0945,27080,27100,27060,27100,126451
+20210527,0946,27100,27100,27070,27095,95033
+20210527,0947,27090,27090,27035,27065,181351
+20210527,0948,27065,27075,27045,27050,91635
+20210527,0949,27050,27050,27005,27015,144886
+20210527,0950,27015,27020,26990,27000,256855
+20210527,0951,27000,27000,26975,26985,103852
+20210527,0952,26980,26990,26970,26985,121831
+20210527,0953,26985,27025,26980,27020,161475
+20210527,0954,27025,27045,27010,27025,83391
+20210527,0955,27025,27060,27015,27055,81693
+20210527,0956,27060,27080,27045,27075,103415
+20210527,0957,27070,27095,27050,27095,86358
+20210527,0958,27095,27150,27095,27135,260733
+20210527,0959,27130,27155,27130,27145,165502
+20210527,1000,27145,27175,27145,27170,138488
+20210527,1001,27170,27175,27140,27150,94282
+20210527,1002,27150,27150,27115,27120,99998
+20210527,1003,27115,27145,27105,27105,53833
+20210527,1004,27105,27125,27080,27115,80396
+20210527,1005,27105,27120,27090,27110,45069
+20210527,1006,27105,27105,27060,27065,68162
+20210527,1007,27075,27075,27045,27045,80589
+20210527,1008,27045,27055,27005,27025,62407
+20210527,1009,27020,27025,26990,27005,139741
+20210527,1010,27005,27020,26980,26980,135603
+20210527,1011,26980,26980,26930,26940,263947
+20210527,1012,26940,26965,26940,26960,65978
+20210527,1013,26955,26980,26935,26940,129441
+20210527,1014,26940,26940,26910,26920,89229
+20210527,1015,26920,26925,26900,26910,162961
+20210527,1016,26905,26940,26900,26925,239045
+20210527,1017,26920,26945,26915,26935,78647
+20210527,1018,26925,26930,26910,26915,57182
+20210527,1019,26910,26925,26905,26925,75956
+20210527,1020,26930,26935,26915,26930,53766
+20210527,1021,26930,26930,26900,26920,112098
+20210527,1022,26920,26930,26910,26920,45896
+20210527,1023,26920,26965,26915,26955,97057
+20210527,1024,26955,26980,26950,26970,69221
+20210527,1025,26965,26970,26945,26955,57104
+20210527,1026,26955,26955,26925,26935,37497
+20210527,1027,26935,26975,26930,26970,37007
+20210527,1028,26965,26970,26955,26965,28426
+20210527,1029,26960,27010,26960,27010,125483
+20210527,1030,27010,27040,27000,27035,108389
+20210527,1031,27030,27040,27010,27015,40920
+20210527,1032,27015,27020,26985,26995,56855
+20210527,1033,26995,27000,26965,26975,77013
+20210527,1034,26980,26980,26945,26960,60567
+20210527,1035,26965,26970,26930,26970,62264
+20210527,1036,26955,26980,26950,26960,74228
+20210527,1037,26960,26965,26940,26960,46928
+20210527,1038,26965,26990,26950,26975,46526
+20210527,1039,26980,26995,26965,26995,15854
+20210527,1040,26995,26995,26960,26960,44295
+20210527,1041,26955,26975,26950,26975,23631
+20210527,1042,26975,26985,26965,26980,8626
+20210527,1043,26975,27000,26965,26995,46436
+20210527,1044,26995,27040,26990,27040,153535
+20210527,1045,27035,27040,27015,27015,38022
+20210527,1046,27015,27030,26995,26995,65747
+20210527,1047,26995,27015,26980,27015,43794
+20210527,1048,27020,27040,27000,27040,76503
+20210527,1049,27035,27060,27030,27050,60053
+20210527,1050,27050,27075,27045,27055,64324
+20210527,1051,27050,27050,27025,27040,36687
+20210527,1052,27040,27050,27025,27025,34113
+20210527,1053,27020,27025,27000,27020,41995
+20210527,1054,27015,27020,26990,26995,47647
+20210527,1055,26985,26990,26955,26970,61480
+20210527,1056,26965,26975,26940,26950,83379
+20210527,1057,26955,26975,26950,26975,29016
+20210527,1058,26980,27020,26975,27020,39382
+20210527,1059,27020,27030,27005,27020,71091
+20210527,1100,27020,27025,27005,27025,41931
+20210527,1101,27020,27025,26990,27000,39737
+20210527,1102,27000,27005,26990,26995,15974
+20210527,1103,26995,26995,26960,26965,38950
+20210527,1104,26970,26980,26965,26970,20964
+20210527,1105,26970,26970,26960,26970,15042
+20210527,1106,26975,26990,26975,26980,35115
+20210527,1107,26985,27000,26975,26995,23371
+20210527,1108,27005,27035,27000,27035,63122
+20210527,1109,27040,27045,27030,27045,68887
+20210527,1110,27045,27045,27035,27040,36455
+20210527,1111,27040,27070,27035,27055,75293
+20210527,1112,27055,27055,27040,27045,48271
+20210527,1113,27045,27055,27035,27040,37292
+20210527,1114,27040,27045,27035,27040,33256
+20210527,1115,27040,27040,27020,27035,42298
+20210527,1116,27040,27040,27010,27020,17093
+20210527,1117,27020,27025,27015,27025,20028
+20210527,1118,27020,27020,26985,26990,42578
+20210527,1119,26995,27015,26995,27010,17866
+20210527,1120,27015,27020,27005,27010,17524
+20210527,1121,27010,27015,26985,27000,48084
+20210527,1122,27000,27015,26995,27010,6038
+20210527,1123,27005,27010,26995,27010,5039
+20210527,1124,27005,27035,27005,27030,27942
+20210527,1125,27025,27030,27020,27025,11672
+20210527,1126,27020,27025,27015,27015,7816
+20210527,1127,27015,27035,27010,27030,8843
+20210527,1128,27030,27035,27005,27010,23957
+20210527,1129,27005,27005,26990,27005,28771
+20210527,1130,27010,27035,27005,27030,22288
+20210527,1131,27025,27030,27010,27015,5101
+20210527,1132,27015,27020,27005,27010,4303
+20210527,1133,27005,27005,26980,26980,44541
+20210527,1134,26985,26985,26955,26965,92402
+20210527,1135,26965,26975,26955,26965,27649
+20210527,1136,26965,26975,26965,26970,14347
+20210527,1137,26965,26995,26965,26995,21419
+20210527,1138,26990,27010,26990,26995,27341
+20210527,1139,26990,26990,26985,26985,16519
+20210527,1140,26985,27010,26985,27000,29821
+20210527,1141,27000,27015,26985,27010,19226
+20210527,1142,27010,27020,27000,27010,8614
+20210527,1143,27010,27015,27010,27015,5044
+20210527,1144,27010,27010,26985,26995,14477
+20210527,1145,26995,26995,26975,26975,19545
+20210527,1146,26980,27005,26980,27000,17876
+20210527,1147,26995,27015,26995,27010,21894
+20210527,1148,27005,27015,26990,26995,16728
+20210527,1149,27005,27025,27005,27020,64183
+20210527,1150,27015,27035,27010,27015,49485
+20210527,1151,27015,27030,27015,27030,58366
+20210527,1152,27025,27035,27015,27020,59019
+20210527,1153,27020,27035,27015,27025,54932
+20210527,1154,27030,27030,27015,27015,23766
+20210527,1155,27015,27030,27015,27015,18649
+20210527,1156,27020,27025,26990,26990,37369
+20210527,1157,26990,26995,26970,26980,36456
+20210527,1158,26980,27000,26975,26995,31196
+20210527,1159,26995,26995,26975,26990,20501
+20210527,1200,26995,27000,26990,26990,10625
+20210527,1201,26990,27000,26990,26995,7940
+20210527,1202,26995,27015,26990,26990,31627
+20210527,1203,26990,27005,26980,26990,20429
+20210527,1204,26995,27005,26990,26990,29899
+20210527,1205,26990,26990,26970,26975,77399
+20210527,1206,26975,26980,26960,26975,60465
+20210527,1207,26965,26975,26955,26960,56940
+20210527,1208,26960,26970,26930,26930,150941
+20210527,1209,26935,26960,26935,26955,31319
+20210527,1210,26955,26955,26935,26940,12308
+20210527,1211,26945,26945,26920,26940,54572
+20210527,1212,26945,26960,26935,26955,39135
+20210527,1213,26955,26975,26945,26975,33132
+20210527,1214,26970,26985,26970,26985,21466
+20210527,1215,26980,26990,26975,26985,20550
+20210527,1216,26980,26980,26960,26965,16226
+20210527,1217,26970,26995,26955,26990,45855
+20210527,1218,26995,27005,26985,26985,70109
+20210527,1219,26990,26995,26980,26990,9717
+20210527,1220,26990,27015,26990,27005,119281
+20210527,1221,27005,27020,27000,27015,38312
+20210527,1222,27015,27015,26985,26995,98864
+20210527,1223,26995,26995,26985,26990,51257
+20210527,1224,26990,27000,26980,26990,84847
+20210527,1225,26990,26995,26985,26990,3226
+20210527,1226,26990,26995,26975,26985,20885
+20210527,1227,26990,27030,26990,27030,122046
+20210527,1228,27030,27030,27015,27020,54294
+20210527,1229,27015,27030,27015,27015,13380
+20210527,1230,27015,27045,27015,27040,177839
+20210527,1231,27040,27085,27040,27070,223267
+20210527,1232,27070,27075,27060,27065,82302
+20210527,1233,27065,27100,27065,27100,128024
+20210527,1234,27090,27095,27075,27085,101874
+20210527,1235,27080,27095,27075,27075,91400
+20210527,1236,27075,27090,27075,27085,73502
+20210527,1237,27080,27100,27080,27090,87109
+20210527,1238,27095,27140,27090,27135,300305
+20210527,1239,27135,27150,27115,27130,154768
+20210527,1240,27130,27155,27125,27150,99453
+20210527,1241,27150,27155,27135,27140,163078
+20210527,1242,27140,27155,27135,27150,35858
+20210527,1243,27155,27160,27130,27135,55878
+20210527,1244,27140,27145,27130,27140,76397
+20210527,1245,27135,27175,27135,27155,209226
+20210527,1246,27155,27165,27140,27140,58263
+20210527,1247,27140,27160,27140,27145,30899
+20210527,1248,27150,27150,27140,27140,22230
+20210527,1249,27145,27155,27135,27145,57698
+20210527,1250,27145,27155,27145,27150,25618
+20210527,1251,27150,27170,27150,27160,81296
+20210527,1252,27160,27185,27160,27175,135374
+20210527,1253,27180,27185,27160,27170,41602
+20210527,1254,27165,27180,27160,27180,39209
+20210527,1255,27180,27195,27180,27190,79554
+20210527,1256,27190,27205,27185,27205,110719
+20210527,1257,27200,27200,27170,27180,49640
+20210527,1258,27180,27195,27170,27175,11661
+20210527,1259,27175,27185,27160,27175,27883
+20210527,1300,27175,27180,27155,27160,38589
+20210527,1301,27155,27185,27155,27185,31541
+20210527,1302,27185,27195,27165,27175,26949
+20210527,1303,27175,27185,27165,27165,9142
+20210527,1304,27170,27170,27150,27165,51756
+20210527,1305,27170,27180,27165,27170,38853
+20210527,1306,27175,27195,27175,27190,47020
+20210527,1307,27190,27205,27180,27195,77764
+20210527,1308,27190,27200,27185,27195,29443
+20210527,1309,27195,27220,27190,27195,83470
+20210527,1310,27190,27195,27175,27185,38756
+20210527,1311,27190,27225,27190,27205,67693
+20210527,1312,27205,27210,27185,27185,15596
+20210527,1313,27190,27190,27175,27180,30456
+20210527,1314,27185,27185,27160,27185,35533
+20210527,1315,27180,27185,27160,27160,9954
+20210527,1316,27160,27180,27160,27175,38781
+20210527,1317,27175,27185,27170,27185,8837
+20210527,1318,27185,27195,27180,27190,30522
+20210527,1319,27185,27185,27170,27175,17809
+20210527,1320,27175,27180,27160,27165,12239
+20210527,1321,27160,27170,27155,27160,22926
+20210527,1322,27165,27180,27155,27180,59311
+20210527,1323,27180,27200,27180,27190,42928
+20210527,1324,27185,27190,27180,27185,4257
+20210527,1325,27190,27200,27180,27185,28933
+20210527,1326,27185,27185,27170,27180,8398
+20210527,1327,27180,27180,27170,27180,4806
+20210527,1328,27180,27185,27165,27165,13322
+20210527,1329,27165,27170,27160,27160,28883
+20210527,1330,27155,27160,27150,27160,25464
+20210527,1331,27160,27165,27150,27155,5846
+20210527,1332,27155,27155,27125,27135,116925
+20210527,1333,27135,27135,27125,27130,14326
+20210527,1334,27130,27135,27115,27115,52994
+20210527,1335,27120,27125,27095,27105,56157
+20210527,1336,27100,27120,27100,27115,18649
+20210527,1337,27115,27120,27105,27115,13741
+20210527,1338,27115,27135,27115,27130,17041
+20210527,1339,27130,27150,27125,27145,49234
+20210527,1340,27145,27150,27140,27140,9832
+20210527,1341,27140,27150,27130,27150,10455
+20210527,1342,27155,27155,27140,27145,14429
+20210527,1343,27150,27185,27145,27180,129940
+20210527,1344,27180,27215,27180,27205,140675
+20210527,1345,27205,27235,27205,27230,148923
+20210527,1346,27225,27240,27210,27230,57813
+20210527,1347,27225,27265,27225,27255,120040
+20210527,1348,27260,27270,27250,27265,75230
+20210527,1349,27265,27290,27260,27280,159007
+20210527,1350,27285,27310,27280,27305,101164
+20210527,1351,27305,27310,27290,27295,74196
+20210527,1352,27290,27320,27290,27315,99367
+20210527,1353,27315,27325,27305,27325,99375
+20210527,1354,27325,27335,27305,27315,92274
+20210527,1355,27310,27325,27310,27315,55008
+20210527,1356,27315,27325,27315,27320,52519
+20210527,1357,27325,27335,27310,27315,56921
+20210527,1358,27310,27320,27310,27320,51396
+20210527,1359,27320,27325,27310,27315,22520
+20210527,1400,27310,27315,27290,27310,65975
+20210527,1401,27315,27320,27290,27300,41174
+20210527,1402,27300,27310,27295,27295,14978
+20210527,1403,27295,27310,27295,27305,35871
+20210527,1404,27300,27300,27285,27290,33658
+20210527,1405,27285,27305,27285,27300,24101
+20210527,1406,27300,27320,27300,27300,88159
+20210527,1407,27305,27305,27285,27290,36499
+20210527,1408,27295,27305,27285,27295,28318
+20210527,1409,27290,27295,27265,27275,59076
+20210527,1410,27275,27290,27275,27285,35763
+20210527,1411,27280,27280,27265,27280,30434
+20210527,1412,27275,27280,27250,27265,57466
+20210527,1413,27260,27265,27245,27250,58715
+20210527,1414,27250,27250,27215,27230,76483
+20210527,1415,27225,27250,27220,27245,41573
+20210527,1416,27240,27255,27240,27250,64479
+20210527,1417,27250,27250,27230,27235,26040
+20210527,1418,27245,27250,27230,27235,15927
+20210527,1419,27235,27240,27225,27225,25597
+20210527,1420,27225,27235,27210,27220,59953
+20210527,1421,27220,27240,27215,27240,20588
+20210527,1422,27235,27250,27225,27250,36611
+20210527,1423,27245,27250,27235,27250,28751
+20210527,1424,27250,27270,27240,27270,53932
+20210527,1425,27270,27270,27235,27235,47618
+20210527,1426,27240,27270,27230,27265,30959
+20210527,1427,27265,27285,27265,27275,38950
+20210527,1428,27280,27300,27270,27300,70575
+20210527,1429,27305,27315,27290,27295,73365
+20210527,1430,27290,27310,27290,27295,30441
+20210527,1431,27295,27300,27285,27295,53700
+20210527,1432,27295,27310,27290,27310,42733
+20210527,1433,27305,27310,27290,27300,27707
+20210527,1434,27300,27310,27285,27310,52290
+20210527,1435,27305,27325,27305,27320,75030
+20210527,1436,27315,27335,27310,27315,133824
+20210527,1437,27315,27320,27275,27285,74190
+20210527,1438,27285,27295,27280,27290,17921
+20210527,1439,27290,27300,27285,27300,14667
+20210527,1440,27300,27305,27280,27280,32482
+20210527,1441,27285,27320,27280,27315,110786
+20210527,1442,27310,27340,27310,27340,116416
+20210527,1443,27335,27385,27335,27380,251194
+20210527,1444,27375,27385,27365,27385,88374
+20210527,1445,27385,27400,27380,27395,145279
+20210527,1446,27395,27405,27380,27390,83511
+20210527,1447,27390,27400,27370,27370,51781
+20210527,1448,27375,27385,27365,27380,61469
+20210527,1449,27380,27410,27380,27405,120688
+20210527,1450,27405,27410,27385,27390,64906
+20210527,1451,27390,27400,27385,27390,34448
+20210527,1452,27395,27400,27385,27400,65245
+20210527,1453,27395,27415,27390,27415,74934
+20210527,1454,27415,27420,27400,27415,24918
+20210527,1455,27415,27440,27415,27435,106731
+20210527,1456,27435,27455,27430,27440,101328
+20210527,1457,27445,27455,27430,27435,41570
+20210527,1458,27435,27445,27425,27435,16389
+20210527,1459,27435,27450,27435,27440,36894
+20210527,1500,27440,27450,27425,27435,88878
+20210527,1501,27435,27440,27410,27420,41927
+20210527,1502,27415,27415,27385,27390,61295
+20210527,1503,27395,27405,27390,27395,19725
+20210527,1504,27395,27400,27375,27375,42034
+20210527,1505,27375,27400,27370,27395,67353
+20210527,1506,27395,27400,27390,27395,14850
+20210527,1507,27395,27405,27375,27385,47019
+20210527,1508,27385,27415,27385,27410,20621
+20210527,1509,27405,27410,27390,27395,34204
+20210527,1510,27390,27405,27390,27400,39515
+20210527,1511,27400,27400,27385,27395,24827
+20210527,1512,27395,27400,27385,27390,46339
+20210527,1513,27395,27410,27390,27405,36854
+20210527,1514,27410,27410,27390,27395,46394
+20210527,1515,27395,27400,27390,27390,18835
+20210527,1516,27390,27395,27385,27395,12583
+20210527,1517,27395,27400,27390,27390,8599
+20210527,1518,27390,27400,27385,27390,24970
+20210527,1519,27390,27400,27385,27390,48133
+20210527,1520,27385,27405,27380,27405,106726
+20210527,1530,27320,27320,27320,27320,131962