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_20210105.csv
+++ b/resources/hts/122630_20210105.csv
@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20210105,0901,24470,24520,24440,24500,432807
+20210105,0902,24505,24510,24375,24400,478904
+20210105,0903,24400,24515,24395,24490,322330
+20210105,0904,24485,24510,24415,24455,471227
+20210105,0905,24460,24560,24445,24550,506548
+20210105,0906,24545,24595,24525,24595,268608
+20210105,0907,24595,24685,24595,24670,491712
+20210105,0908,24665,24705,24640,24705,281416
+20210105,0909,24705,24765,24700,24750,334838
+20210105,0910,24750,24780,24740,24760,267253
+20210105,0911,24770,24815,24770,24790,318152
+20210105,0912,24790,24815,24735,24790,479994
+20210105,0913,24795,24845,24750,24840,531107
+20210105,0914,24830,24855,24770,24770,305221
+20210105,0915,24770,24820,24750,24810,207124
+20210105,0916,24815,24820,24765,24790,241893
+20210105,0917,24790,24850,24790,24805,364432
+20210105,0918,24800,24805,24715,24750,341874
+20210105,0919,24745,24805,24725,24795,210780
+20210105,0920,24800,24810,24745,24750,203222
+20210105,0921,24750,24755,24710,24730,237210
+20210105,0922,24730,24750,24675,24685,267099
+20210105,0923,24685,24705,24630,24640,365891
+20210105,0924,24635,24690,24625,24635,277322
+20210105,0925,24635,24680,24630,24640,187666
+20210105,0926,24640,24695,24615,24680,226111
+20210105,0927,24685,24715,24645,24705,162467
+20210105,0928,24705,24750,24695,24735,169122
+20210105,0929,24735,24735,24670,24710,235959
+20210105,0930,24710,24755,24700,24730,244967
+20210105,0931,24730,24770,24730,24750,256412
+20210105,0932,24755,24805,24740,24805,215005
+20210105,0933,24800,24815,24780,24810,124113
+20210105,0934,24810,24820,24780,24800,169259
+20210105,0935,24800,24855,24800,24850,337277
+20210105,0936,24850,24870,24830,24860,251109
+20210105,0937,24860,24885,24845,24850,363933
+20210105,0938,24850,24900,24850,24900,462891
+20210105,0939,24900,24905,24870,24900,257100
+20210105,0940,24900,24925,24900,24915,295328
+20210105,0941,24915,24940,24865,24870,391298
+20210105,0942,24875,24935,24870,24930,119623
+20210105,0943,24935,24940,24845,24850,283420
+20210105,0944,24850,24855,24815,24830,174767
+20210105,0945,24830,24840,24805,24805,179850
+20210105,0946,24810,24825,24775,24785,293677
+20210105,0947,24785,24800,24770,24790,158825
+20210105,0948,24790,24825,24785,24795,168920
+20210105,0949,24795,24860,24795,24845,209558
+20210105,0950,24845,24900,24845,24895,244383
+20210105,0951,24895,24900,24840,24850,101638
+20210105,0952,24845,24895,24845,24880,174280
+20210105,0953,24880,24890,24865,24870,85850
+20210105,0954,24875,24895,24855,24885,176952
+20210105,0955,24885,24895,24875,24885,88910
+20210105,0956,24885,24920,24880,24915,221846
+20210105,0957,24910,24945,24875,24880,293091
+20210105,0958,24885,24885,24795,24805,240586
+20210105,0959,24805,24860,24800,24845,175791
+20210105,1000,24840,24850,24825,24835,52661
+20210105,1001,24830,24885,24830,24880,104346
+20210105,1002,24885,24900,24865,24885,87435
+20210105,1003,24885,24885,24850,24855,167728
+20210105,1004,24855,24910,24835,24900,261247
+20210105,1005,24900,24905,24875,24885,155848
+20210105,1006,24880,24900,24850,24875,90957
+20210105,1007,24870,24875,24835,24850,110740
+20210105,1008,24850,24875,24850,24870,67461
+20210105,1009,24870,24905,24865,24905,238854
+20210105,1010,24905,24920,24895,24915,161131
+20210105,1011,24915,24945,24915,24930,303709
+20210105,1012,24930,24945,24880,24880,238745
+20210105,1013,24880,24895,24845,24855,303926
+20210105,1014,24850,24860,24815,24820,282528
+20210105,1015,24825,24880,24815,24865,134544
+20210105,1016,24865,24880,24835,24850,156862
+20210105,1017,24840,24860,24840,24840,25300
+20210105,1018,24840,24840,24810,24825,151978
+20210105,1019,24825,24830,24780,24785,191112
+20210105,1020,24785,24785,24760,24780,146118
+20210105,1021,24780,24785,24720,24730,186001
+20210105,1022,24725,24760,24715,24740,188659
+20210105,1023,24740,24750,24695,24715,154073
+20210105,1024,24715,24720,24665,24670,166531
+20210105,1025,24680,24680,24620,24630,216250
+20210105,1026,24630,24665,24620,24620,149465
+20210105,1027,24625,24625,24570,24590,205453
+20210105,1028,24590,24640,24565,24620,570899
+20210105,1029,24620,24650,24585,24590,333224
+20210105,1030,24595,24635,24575,24600,157796
+20210105,1031,24600,24605,24515,24515,246325
+20210105,1032,24520,24580,24515,24570,142852
+20210105,1033,24565,24565,24525,24540,151958
+20210105,1034,24535,24545,24505,24505,106752
+20210105,1035,24505,24520,24465,24480,243217
+20210105,1036,24480,24485,24420,24435,132623
+20210105,1037,24430,24530,24425,24530,222352
+20210105,1038,24530,24575,24525,24560,274333
+20210105,1039,24555,24620,24530,24615,351813
+20210105,1040,24620,24640,24615,24630,194125
+20210105,1041,24630,24665,24615,24655,210242
+20210105,1042,24655,24665,24615,24640,147632
+20210105,1043,24640,24665,24620,24660,108055
+20210105,1044,24660,24675,24655,24660,112336
+20210105,1045,24670,24670,24630,24635,100719
+20210105,1046,24635,24640,24600,24600,96158
+20210105,1047,24605,24650,24590,24650,87699
+20210105,1048,24650,24650,24600,24615,104912
+20210105,1049,24615,24650,24605,24640,97660
+20210105,1050,24640,24660,24630,24640,74112
+20210105,1051,24635,24645,24570,24595,191357
+20210105,1052,24595,24600,24545,24570,124800
+20210105,1053,24570,24570,24525,24540,147915
+20210105,1054,24535,24560,24520,24520,151719
+20210105,1055,24520,24525,24495,24495,191158
+20210105,1056,24500,24540,24495,24520,283535
+20210105,1057,24520,24550,24505,24505,107315
+20210105,1058,24505,24550,24460,24550,138662
+20210105,1059,24545,24560,24525,24540,64765
+20210105,1100,24540,24580,24535,24580,83303
+20210105,1101,24580,24610,24570,24610,89927
+20210105,1102,24605,24620,24595,24615,83683
+20210105,1103,24615,24640,24615,24635,92678
+20210105,1104,24640,24645,24605,24605,50636
+20210105,1105,24610,24610,24565,24585,87141
+20210105,1106,24585,24585,24550,24560,110023
+20210105,1107,24560,24600,24560,24595,100291
+20210105,1108,24590,24590,24545,24580,45317
+20210105,1109,24580,24615,24575,24610,150800
+20210105,1110,24610,24650,24610,24645,109762
+20210105,1111,24640,24670,24640,24660,118855
+20210105,1112,24670,24675,24645,24675,137611
+20210105,1113,24675,24710,24670,24705,161755
+20210105,1114,24705,24715,24700,24705,209767
+20210105,1115,24705,24725,24700,24720,146701
+20210105,1116,24725,24730,24660,24675,140550
+20210105,1117,24680,24695,24675,24680,82745
+20210105,1118,24685,24710,24680,24685,47750
+20210105,1119,24690,24695,24660,24665,67529
+20210105,1120,24665,24695,24665,24695,55922
+20210105,1121,24695,24695,24635,24635,71022
+20210105,1122,24635,24645,24620,24625,54661
+20210105,1123,24625,24625,24575,24585,68223
+20210105,1124,24585,24615,24580,24615,129235
+20210105,1125,24615,24655,24615,24645,93038
+20210105,1126,24645,24655,24620,24620,94868
+20210105,1127,24620,24670,24620,24665,84468
+20210105,1128,24665,24670,24635,24655,87562
+20210105,1129,24655,24675,24655,24665,88954
+20210105,1130,24660,24705,24660,24705,89820
+20210105,1131,24705,24735,24690,24730,231060
+20210105,1132,24725,24745,24705,24705,149707
+20210105,1133,24710,24725,24705,24715,66859
+20210105,1134,24715,24720,24690,24720,85755
+20210105,1135,24720,24745,24715,24745,103079
+20210105,1136,24745,24765,24740,24755,73269
+20210105,1137,24760,24790,24755,24775,121231
+20210105,1138,24780,24800,24770,24795,169594
+20210105,1139,24800,24810,24760,24760,176980
+20210105,1140,24760,24785,24755,24780,75775
+20210105,1141,24785,24810,24780,24805,113422
+20210105,1142,24800,24820,24800,24810,183943
+20210105,1143,24815,24825,24790,24810,80786
+20210105,1144,24810,24830,24800,24800,90581
+20210105,1145,24800,24820,24795,24795,44664
+20210105,1146,24795,24805,24770,24770,154178
+20210105,1147,24775,24775,24755,24770,39935
+20210105,1148,24770,24825,24770,24815,111093
+20210105,1149,24815,24815,24780,24785,86870
+20210105,1150,24785,24800,24775,24780,86551
+20210105,1151,24785,24785,24745,24750,122811
+20210105,1152,24750,24790,24750,24765,33599
+20210105,1153,24765,24790,24765,24780,16959
+20210105,1154,24785,24785,24750,24775,75250
+20210105,1155,24780,24800,24775,24790,91565
+20210105,1156,24785,24810,24780,24800,146527
+20210105,1157,24805,24820,24800,24820,109346
+20210105,1158,24820,24825,24810,24820,19437
+20210105,1159,24820,24840,24815,24835,258376
+20210105,1200,24830,24835,24805,24820,90563
+20210105,1201,24815,24835,24805,24810,98092
+20210105,1202,24810,24810,24780,24785,91902
+20210105,1203,24785,24790,24760,24770,125855
+20210105,1204,24770,24780,24755,24770,61757
+20210105,1205,24770,24785,24765,24775,39789
+20210105,1206,24775,24785,24755,24780,73664
+20210105,1207,24780,24795,24780,24790,42165
+20210105,1208,24790,24815,24790,24800,103837
+20210105,1209,24800,24810,24790,24810,57069
+20210105,1210,24810,24815,24795,24805,28252
+20210105,1211,24805,24820,24805,24815,75456
+20210105,1212,24810,24815,24800,24810,38985
+20210105,1213,24810,24830,24795,24795,58236
+20210105,1214,24795,24835,24795,24830,131398
+20210105,1215,24830,24835,24810,24820,69324
+20210105,1216,24820,24825,24800,24810,43118
+20210105,1217,24810,24835,24810,24830,84750
+20210105,1218,24830,24835,24815,24820,73191
+20210105,1219,24820,24835,24820,24830,53879
+20210105,1220,24835,24835,24795,24795,102329
+20210105,1221,24800,24830,24795,24825,38019
+20210105,1222,24825,24870,24825,24865,242547
+20210105,1223,24865,24875,24855,24870,131627
+20210105,1224,24870,24880,24850,24860,102607
+20210105,1225,24860,24870,24835,24835,74427
+20210105,1226,24835,24840,24805,24815,117691
+20210105,1227,24815,24825,24805,24815,39309
+20210105,1228,24815,24825,24805,24810,28819
+20210105,1229,24815,24845,24815,24840,52929
+20210105,1230,24840,24840,24820,24820,53628
+20210105,1231,24820,24850,24815,24845,68490
+20210105,1232,24845,24865,24840,24855,92040
+20210105,1233,24855,24865,24845,24850,44578
+20210105,1234,24845,24845,24825,24825,46269
+20210105,1235,24825,24840,24815,24815,100077
+20210105,1236,24815,24825,24800,24800,64368
+20210105,1237,24805,24815,24795,24815,145144
+20210105,1238,24815,24850,24815,24840,70765
+20210105,1239,24845,24850,24825,24840,84813
+20210105,1240,24840,24845,24820,24820,29072
+20210105,1241,24830,24830,24745,24745,243853
+20210105,1242,24750,24780,24745,24760,99041
+20210105,1243,24765,24790,24760,24780,123374
+20210105,1244,24780,24800,24780,24795,30413
+20210105,1245,24795,24825,24795,24820,57374
+20210105,1246,24815,24815,24765,24770,111833
+20210105,1247,24770,24780,24755,24760,74776
+20210105,1248,24765,24765,24730,24735,160501
+20210105,1249,24735,24745,24715,24720,123016
+20210105,1250,24720,24720,24665,24665,229860
+20210105,1251,24670,24730,24665,24720,140839
+20210105,1252,24720,24725,24665,24675,153856
+20210105,1253,24670,24690,24655,24670,176689
+20210105,1254,24670,24675,24625,24635,239365
+20210105,1255,24635,24645,24605,24610,135150
+20210105,1256,24605,24680,24600,24670,201485
+20210105,1257,24660,24695,24650,24680,88855
+20210105,1258,24680,24690,24625,24630,125675
+20210105,1259,24635,24700,24635,24695,110007
+20210105,1300,24695,24695,24680,24685,52376
+20210105,1301,24685,24690,24630,24645,100780
+20210105,1302,24645,24700,24645,24685,135393
+20210105,1303,24680,24710,24675,24690,64252
+20210105,1304,24690,24710,24680,24700,74253
+20210105,1305,24695,24695,24670,24675,53679
+20210105,1306,24670,24675,24640,24650,50514
+20210105,1307,24650,24700,24640,24675,60597
+20210105,1308,24670,24685,24650,24680,95472
+20210105,1309,24680,24680,24620,24630,125817
+20210105,1310,24625,24640,24610,24610,130181
+20210105,1311,24610,24630,24580,24630,241584
+20210105,1312,24625,24655,24560,24570,162431
+20210105,1313,24565,24595,24545,24590,198347
+20210105,1314,24595,24610,24575,24600,114477
+20210105,1315,24605,24605,24580,24580,80335
+20210105,1316,24575,24595,24570,24585,150312
+20210105,1317,24585,24585,24525,24530,316945
+20210105,1318,24525,24585,24515,24575,127420
+20210105,1319,24580,24610,24570,24600,87757
+20210105,1320,24605,24615,24595,24605,105459
+20210105,1321,24605,24605,24540,24560,61135
+20210105,1322,24565,24565,24530,24560,46815
+20210105,1323,24560,24570,24520,24535,101506
+20210105,1324,24530,24560,24530,24545,64793
+20210105,1325,24545,24590,24540,24585,131108
+20210105,1326,24590,24605,24565,24590,98189
+20210105,1327,24590,24635,24575,24615,243417
+20210105,1328,24620,24620,24565,24575,163338
+20210105,1329,24575,24585,24550,24565,139860
+20210105,1330,24555,24610,24555,24610,123553
+20210105,1331,24605,24635,24600,24630,159466
+20210105,1332,24635,24635,24610,24625,94425
+20210105,1333,24630,24650,24625,24635,90656
+20210105,1334,24635,24640,24590,24595,92876
+20210105,1335,24595,24615,24595,24605,58973
+20210105,1336,24605,24620,24595,24605,63916
+20210105,1337,24610,24630,24580,24625,62151
+20210105,1338,24620,24635,24620,24635,78560
+20210105,1339,24630,24640,24625,24630,120389
+20210105,1340,24625,24655,24620,24640,207356
+20210105,1341,24635,24640,24605,24615,128549
+20210105,1342,24610,24635,24600,24620,107141
+20210105,1343,24620,24645,24615,24615,127865
+20210105,1344,24615,24645,24615,24635,70113
+20210105,1345,24635,24660,24635,24655,66994
+20210105,1346,24655,24665,24620,24620,79549
+20210105,1347,24630,24660,24630,24650,63438
+20210105,1348,24650,24655,24620,24620,48850
+20210105,1349,24620,24650,24620,24640,57156
+20210105,1350,24640,24660,24620,24645,58925
+20210105,1351,24645,24650,24630,24630,64233
+20210105,1352,24625,24655,24625,24630,77407
+20210105,1353,24630,24630,24610,24630,92928
+20210105,1354,24625,24635,24615,24625,31253
+20210105,1355,24630,24635,24625,24630,25231
+20210105,1356,24630,24630,24590,24610,100898
+20210105,1357,24610,24615,24600,24615,15712
+20210105,1358,24615,24615,24575,24575,82299
+20210105,1359,24570,24600,24570,24595,17805
+20210105,1400,24600,24600,24570,24570,19976
+20210105,1401,24575,24605,24565,24605,71586
+20210105,1402,24605,24635,24605,24625,95267
+20210105,1403,24630,24670,24625,24665,192762
+20210105,1404,24660,24695,24655,24675,189100
+20210105,1405,24675,24695,24675,24690,86108
+20210105,1406,24690,24710,24685,24700,126697
+20210105,1407,24700,24720,24700,24720,81621
+20210105,1408,24725,24760,24720,24760,294658
+20210105,1409,24760,24775,24755,24765,181326
+20210105,1410,24765,24785,24750,24775,308066
+20210105,1411,24780,24790,24760,24785,83419
+20210105,1412,24780,24805,24780,24780,155232
+20210105,1413,24780,24795,24770,24770,81611
+20210105,1414,24775,24785,24745,24780,74820
+20210105,1415,24780,24805,24780,24805,237127
+20210105,1416,24800,24805,24760,24765,83511
+20210105,1417,24765,24770,24745,24750,141589
+20210105,1418,24750,24785,24750,24765,106871
+20210105,1419,24760,24785,24750,24765,33764
+20210105,1420,24760,24800,24760,24790,96120
+20210105,1421,24785,24795,24770,24790,72331
+20210105,1422,24790,24800,24785,24800,193437
+20210105,1423,24795,24805,24780,24780,144164
+20210105,1424,24780,24810,24780,24805,82600
+20210105,1425,24810,24820,24795,24810,119087
+20210105,1426,24810,24810,24795,24810,51894
+20210105,1427,24810,24810,24800,24800,41789
+20210105,1428,24805,24815,24800,24805,85429
+20210105,1429,24805,24820,24800,24815,45406
+20210105,1430,24815,24830,24810,24825,268936
+20210105,1431,24820,24860,24820,24850,257376
+20210105,1432,24850,24865,24845,24860,154604
+20210105,1433,24860,24870,24855,24860,186008
+20210105,1434,24860,24860,24815,24825,124177
+20210105,1435,24825,24850,24820,24845,60832
+20210105,1436,24845,24850,24830,24840,63439
+20210105,1437,24840,24875,24840,24865,240095
+20210105,1438,24865,24885,24860,24870,206401
+20210105,1439,24870,24885,24865,24880,184137
+20210105,1440,24880,24900,24880,24890,209727
+20210105,1441,24890,24905,24875,24905,252657
+20210105,1442,24905,24985,24905,24950,537908
+20210105,1443,24950,24965,24905,24960,435053
+20210105,1444,24960,24970,24930,24955,151479
+20210105,1445,24955,24975,24955,24965,194149
+20210105,1446,24960,24975,24945,24970,133036
+20210105,1447,24965,25010,24960,25010,276040
+20210105,1448,25010,25070,25005,25045,426664
+20210105,1449,25040,25045,25015,25040,114277
+20210105,1450,25035,25065,25035,25060,262473
+20210105,1451,25060,25130,25060,25125,367169
+20210105,1452,25125,25160,25125,25145,251419
+20210105,1453,25145,25155,25115,25145,352326
+20210105,1454,25145,25220,25145,25210,448918
+20210105,1455,25215,25215,25200,25210,264228
+20210105,1456,25210,25230,25200,25205,212311
+20210105,1457,25205,25230,25205,25225,190174
+20210105,1458,25230,25240,25220,25225,178606
+20210105,1459,25225,25235,25210,25225,164359
+20210105,1500,25225,25260,25220,25255,254263
+20210105,1501,25255,25360,25240,25355,410587
+20210105,1502,25355,25420,25350,25395,648704
+20210105,1503,25400,25400,25320,25365,415918
+20210105,1504,25365,25390,25345,25375,247210
+20210105,1505,25375,25405,25355,25400,442605
+20210105,1506,25400,25470,25390,25465,473276
+20210105,1507,25470,25510,25470,25500,527926
+20210105,1508,25495,25505,25435,25495,350008
+20210105,1509,25490,25510,25475,25480,279407
+20210105,1510,25485,25505,25475,25485,184639
+20210105,1511,25485,25485,25425,25440,269168
+20210105,1512,25440,25440,25370,25400,257181
+20210105,1513,25400,25440,25395,25435,188122
+20210105,1514,25435,25470,25425,25435,216477
+20210105,1515,25435,25460,25430,25435,89543
+20210105,1516,25430,25460,25425,25460,104065
+20210105,1517,25455,25465,25430,25440,186324
+20210105,1518,25440,25480,25435,25475,198580
+20210105,1519,25475,25480,25440,25445,169129
+20210105,1520,25445,25485,25435,25465,245098
+20210105,1530,25575,25575,25575,25575,454768