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_20210106.csv
+++ b/resources/hts/122630_20210106.csv
@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20210106,0901,25745,25800,25690,25790,677327
+20210106,0902,25785,25820,25685,25685,657125
+20210106,0903,25685,25805,25675,25795,361723
+20210106,0904,25795,26015,25795,25995,648691
+20210106,0905,25995,26060,25955,26050,722109
+20210106,0906,26050,26170,26035,26100,777835
+20210106,0907,26105,26190,26060,26175,665424
+20210106,0908,26175,26205,26140,26180,767958
+20210106,0909,26185,26230,26150,26220,665001
+20210106,0910,26225,26240,26135,26135,551654
+20210106,0911,26140,26145,25990,26050,676624
+20210106,0912,26050,26055,25970,25995,502263
+20210106,0913,25995,26085,25950,26085,490754
+20210106,0914,26085,26170,26075,26155,523088
+20210106,0915,26155,26165,26090,26125,506788
+20210106,0916,26130,26150,26020,26060,394803
+20210106,0917,26060,26085,26020,26085,245384
+20210106,0918,26080,26140,26080,26135,293443
+20210106,0919,26140,26160,26035,26050,367137
+20210106,0920,26050,26095,26025,26060,534297
+20210106,0921,26070,26130,26065,26100,388480
+20210106,0922,26095,26135,26085,26130,285895
+20210106,0923,26120,26130,26035,26085,405270
+20210106,0924,26085,26105,26060,26070,190600
+20210106,0925,26065,26090,26030,26045,214913
+20210106,0926,26050,26060,26010,26010,287876
+20210106,0927,26010,26040,25990,25990,376860
+20210106,0928,25990,26010,25875,25895,394720
+20210106,0929,25895,25915,25835,25885,436663
+20210106,0930,25885,25895,25835,25885,326977
+20210106,0931,25890,25925,25855,25860,247747
+20210106,0932,25860,25860,25765,25765,449551
+20210106,0933,25770,25805,25765,25780,228232
+20210106,0934,25780,25840,25765,25805,269393
+20210106,0935,25810,25910,25800,25895,336574
+20210106,0936,25895,25895,25825,25885,223951
+20210106,0937,25890,25945,25885,25945,391904
+20210106,0938,25945,25970,25890,25945,324604
+20210106,0939,25945,25960,25900,25950,329573
+20210106,0940,25950,25990,25935,25990,190222
+20210106,0941,25990,26005,25945,25955,321402
+20210106,0942,25955,25960,25910,25925,259559
+20210106,0943,25925,25950,25875,25895,206958
+20210106,0944,25890,25945,25890,25930,258988
+20210106,0945,25930,25935,25880,25910,253261
+20210106,0946,25915,25920,25845,25850,237015
+20210106,0947,25850,25850,25780,25780,224200
+20210106,0948,25780,25820,25765,25805,290913
+20210106,0949,25805,25815,25750,25750,237102
+20210106,0950,25755,25810,25755,25805,327884
+20210106,0951,25805,25835,25775,25825,253673
+20210106,0952,25820,25865,25800,25830,243638
+20210106,0953,25825,25825,25750,25770,205158
+20210106,0954,25770,25775,25670,25715,420494
+20210106,0955,25715,25725,25650,25660,278675
+20210106,0956,25660,25705,25615,25685,438850
+20210106,0957,25680,25685,25610,25610,282901
+20210106,0958,25605,25615,25580,25590,372647
+20210106,0959,25585,25645,25580,25615,177168
+20210106,1000,25620,25665,25580,25585,152691
+20210106,1001,25590,25670,25580,25615,219762
+20210106,1002,25615,25625,25585,25585,146349
+20210106,1003,25590,25590,25470,25470,403626
+20210106,1004,25470,25575,25440,25550,285523
+20210106,1005,25545,25545,25465,25475,295347
+20210106,1006,25470,25485,25390,25395,260476
+20210106,1007,25395,25445,25385,25395,217588
+20210106,1008,25395,25405,25285,25285,313436
+20210106,1009,25285,25385,25225,25365,480088
+20210106,1010,25360,25505,25360,25480,432305
+20210106,1011,25480,25500,25350,25350,508301
+20210106,1012,25350,25485,25350,25475,283352
+20210106,1013,25480,25570,25455,25565,400326
+20210106,1014,25570,25640,25555,25630,389327
+20210106,1015,25630,25635,25555,25615,503207
+20210106,1016,25610,25640,25550,25575,341535
+20210106,1017,25575,25590,25505,25515,302550
+20210106,1018,25515,25580,25505,25510,242842
+20210106,1019,25510,25520,25420,25425,334957
+20210106,1020,25420,25445,25400,25400,241911
+20210106,1021,25400,25460,25390,25455,247016
+20210106,1022,25450,25455,25385,25395,249132
+20210106,1023,25390,25535,25385,25530,251474
+20210106,1024,25530,25550,25495,25505,171868
+20210106,1025,25505,25555,25500,25545,177963
+20210106,1026,25540,25585,25520,25575,182437
+20210106,1027,25585,25585,25490,25530,277719
+20210106,1028,25525,25555,25490,25535,260476
+20210106,1029,25535,25555,25485,25500,210016
+20210106,1030,25500,25565,25495,25540,152395
+20210106,1031,25540,25565,25510,25565,107150
+20210106,1032,25565,25625,25555,25610,229166
+20210106,1033,25615,25650,25610,25620,319740
+20210106,1034,25615,25625,25575,25625,175888
+20210106,1035,25625,25635,25585,25630,302392
+20210106,1036,25635,25635,25565,25570,314301
+20210106,1037,25570,25585,25510,25555,183343
+20210106,1038,25555,25555,25460,25460,211808
+20210106,1039,25460,25475,25405,25455,220899
+20210106,1040,25455,25460,25400,25405,205166
+20210106,1041,25405,25485,25390,25480,138259
+20210106,1042,25480,25525,25430,25445,178770
+20210106,1043,25445,25495,25405,25495,206908
+20210106,1044,25485,25515,25455,25465,91294
+20210106,1045,25465,25475,25440,25445,75471
+20210106,1046,25440,25440,25350,25375,215109
+20210106,1047,25370,25415,25360,25385,162662
+20210106,1048,25380,25390,25285,25345,302109
+20210106,1049,25350,25420,25330,25415,171266
+20210106,1050,25410,25420,25355,25355,137165
+20210106,1051,25355,25410,25320,25410,207824
+20210106,1052,25400,25415,25335,25335,110479
+20210106,1053,25335,25355,25280,25300,273252
+20210106,1054,25295,25375,25280,25330,186387
+20210106,1055,25330,25410,25330,25385,227346
+20210106,1056,25395,25405,25355,25360,180584
+20210106,1057,25355,25380,25320,25340,78806
+20210106,1058,25350,25350,25305,25325,145886
+20210106,1059,25325,25385,25310,25385,103268
+20210106,1100,25380,25400,25355,25380,151751
+20210106,1101,25380,25380,25275,25325,216447
+20210106,1102,25330,25420,25320,25405,189281
+20210106,1103,25410,25470,25405,25460,146221
+20210106,1104,25460,25490,25435,25455,159522
+20210106,1105,25455,25470,25420,25445,144921
+20210106,1106,25450,25455,25410,25430,104498
+20210106,1107,25430,25475,25415,25460,185407
+20210106,1108,25460,25485,25450,25465,103099
+20210106,1109,25470,25505,25435,25495,154639
+20210106,1110,25495,25505,25450,25470,146347
+20210106,1111,25475,25520,25475,25500,227885
+20210106,1112,25500,25525,25485,25505,136795
+20210106,1113,25505,25545,25500,25540,104874
+20210106,1114,25545,25550,25500,25515,96794
+20210106,1115,25515,25545,25485,25525,127689
+20210106,1116,25525,25595,25525,25585,194733
+20210106,1117,25580,25630,25580,25620,181722
+20210106,1118,25630,25645,25585,25595,267375
+20210106,1119,25595,25610,25545,25560,127614
+20210106,1120,25560,25600,25550,25595,129410
+20210106,1121,25590,25595,25540,25545,81944
+20210106,1122,25545,25590,25535,25590,95012
+20210106,1123,25585,25590,25545,25560,125391
+20210106,1124,25560,25615,25560,25615,131397
+20210106,1125,25615,25635,25605,25620,258229
+20210106,1126,25625,25645,25615,25635,119414
+20210106,1127,25635,25690,25635,25665,219133
+20210106,1128,25665,25690,25655,25690,154389
+20210106,1129,25690,25735,25685,25720,229748
+20210106,1130,25720,25765,25700,25750,320004
+20210106,1131,25750,25790,25725,25790,244973
+20210106,1132,25790,25800,25770,25795,201443
+20210106,1133,25790,25800,25770,25770,193699
+20210106,1134,25770,25775,25680,25695,148791
+20210106,1135,25695,25730,25690,25730,193646
+20210106,1136,25730,25765,25715,25715,151644
+20210106,1137,25710,25750,25695,25750,245417
+20210106,1138,25750,25765,25730,25765,186910
+20210106,1139,25765,25770,25735,25765,178723
+20210106,1140,25765,25770,25735,25740,122000
+20210106,1141,25745,25755,25715,25720,70445
+20210106,1142,25725,25725,25685,25690,107910
+20210106,1143,25690,25740,25690,25730,106352
+20210106,1144,25725,25740,25715,25740,72440
+20210106,1145,25735,25740,25710,25735,90478
+20210106,1146,25730,25740,25715,25720,83758
+20210106,1147,25725,25745,25705,25705,188768
+20210106,1148,25705,25705,25650,25650,117744
+20210106,1149,25650,25655,25590,25600,186220
+20210106,1150,25600,25615,25590,25610,195602
+20210106,1151,25610,25615,25575,25610,130871
+20210106,1152,25615,25630,25605,25620,63646
+20210106,1153,25620,25620,25565,25580,112832
+20210106,1154,25580,25580,25555,25570,79561
+20210106,1155,25570,25590,25540,25545,122819
+20210106,1156,25545,25545,25500,25505,104082
+20210106,1157,25505,25520,25495,25510,106751
+20210106,1158,25505,25515,25455,25465,169876
+20210106,1159,25465,25495,25455,25495,57549
+20210106,1200,25500,25500,25435,25435,193196
+20210106,1201,25435,25485,25405,25485,197762
+20210106,1202,25485,25485,25450,25470,115655
+20210106,1203,25465,25495,25460,25495,30462
+20210106,1204,25490,25490,25460,25470,58821
+20210106,1205,25470,25470,25390,25405,221667
+20210106,1206,25400,25415,25390,25395,133981
+20210106,1207,25395,25410,25370,25405,204544
+20210106,1208,25410,25475,25385,25465,146563
+20210106,1209,25460,25465,25435,25455,78999
+20210106,1210,25455,25465,25440,25455,83322
+20210106,1211,25455,25470,25430,25445,62499
+20210106,1212,25445,25455,25410,25450,119412
+20210106,1213,25450,25520,25445,25505,152855
+20210106,1214,25505,25520,25490,25505,153259
+20210106,1215,25510,25515,25455,25460,121400
+20210106,1216,25460,25460,25425,25425,89255
+20210106,1217,25430,25470,25415,25470,64763
+20210106,1218,25470,25500,25470,25485,80308
+20210106,1219,25490,25500,25480,25495,53047
+20210106,1220,25495,25510,25490,25500,81656
+20210106,1221,25500,25515,25465,25465,101012
+20210106,1222,25465,25465,25420,25430,157009
+20210106,1223,25420,25430,25380,25390,201801
+20210106,1224,25395,25415,25390,25410,94695
+20210106,1225,25405,25450,25400,25440,72437
+20210106,1226,25440,25460,25415,25455,79866
+20210106,1227,25455,25485,25450,25465,75626
+20210106,1228,25470,25475,25440,25440,128400
+20210106,1229,25440,25500,25435,25485,125544
+20210106,1230,25480,25485,25445,25455,122182
+20210106,1231,25450,25455,25400,25410,124940
+20210106,1232,25415,25445,25400,25440,99997
+20210106,1233,25435,25435,25380,25390,112554
+20210106,1234,25390,25425,25390,25425,101310
+20210106,1235,25420,25450,25420,25440,91958
+20210106,1236,25440,25480,25440,25460,108962
+20210106,1237,25460,25475,25455,25470,31823
+20210106,1238,25470,25490,25470,25480,141286
+20210106,1239,25475,25480,25440,25455,62639
+20210106,1240,25450,25450,25410,25410,73609
+20210106,1241,25405,25470,25405,25420,129188
+20210106,1242,25415,25415,25385,25405,170591
+20210106,1243,25395,25415,25390,25410,65872
+20210106,1244,25410,25460,25410,25455,101952
+20210106,1245,25455,25460,25420,25420,40223
+20210106,1246,25430,25485,25430,25470,134315
+20210106,1247,25460,25480,25455,25465,78476
+20210106,1248,25465,25465,25430,25445,52216
+20210106,1249,25450,25450,25415,25425,53226
+20210106,1250,25425,25440,25415,25430,78123
+20210106,1251,25425,25470,25425,25470,29721
+20210106,1252,25470,25475,25450,25455,80161
+20210106,1253,25455,25470,25425,25425,118606
+20210106,1254,25430,25445,25415,25425,85133
+20210106,1255,25425,25425,25415,25425,51852
+20210106,1256,25425,25435,25400,25405,78961
+20210106,1257,25405,25425,25400,25405,17794
+20210106,1258,25405,25415,25395,25410,20982
+20210106,1259,25405,25420,25395,25395,92939
+20210106,1300,25405,25410,25380,25380,83489
+20210106,1301,25380,25395,25355,25365,155581
+20210106,1302,25360,25365,25290,25295,360902
+20210106,1303,25295,25300,25245,25255,471187
+20210106,1304,25250,25270,25235,25255,296921
+20210106,1305,25255,25290,25245,25265,165644
+20210106,1306,25270,25270,25240,25255,151266
+20210106,1307,25260,25275,25185,25190,277032
+20210106,1308,25190,25230,25185,25195,336521
+20210106,1309,25195,25195,25150,25150,274503
+20210106,1310,25155,25160,25115,25150,270708
+20210106,1311,25150,25220,25150,25200,291445
+20210106,1312,25200,25285,25180,25285,170928
+20210106,1313,25280,25290,25250,25285,174298
+20210106,1314,25290,25300,25265,25300,148145
+20210106,1315,25300,25350,25295,25345,169708
+20210106,1316,25340,25365,25330,25355,146549
+20210106,1317,25350,25375,25325,25330,147279
+20210106,1318,25335,25370,25330,25345,94555
+20210106,1319,25345,25380,25340,25375,66561
+20210106,1320,25375,25380,25340,25365,99796
+20210106,1321,25365,25370,25335,25370,72858
+20210106,1322,25375,25440,25375,25420,325978
+20210106,1323,25420,25435,25400,25405,118606
+20210106,1324,25405,25450,25405,25440,197886
+20210106,1325,25440,25485,25440,25480,236534
+20210106,1326,25480,25495,25425,25455,192182
+20210106,1327,25460,25480,25435,25460,104283
+20210106,1328,25460,25545,25455,25545,348150
+20210106,1329,25540,25585,25535,25575,327683
+20210106,1330,25575,25590,25555,25590,173396
+20210106,1331,25585,25585,25510,25565,231548
+20210106,1332,25560,25590,25560,25575,256002
+20210106,1333,25575,25575,25530,25530,119916
+20210106,1334,25535,25565,25525,25530,93202
+20210106,1335,25535,25535,25515,25520,161112
+20210106,1336,25525,25575,25500,25560,180997
+20210106,1337,25565,25610,25560,25595,321174
+20210106,1338,25595,25665,25590,25660,195390
+20210106,1339,25660,25660,25585,25585,176366
+20210106,1340,25590,25640,25560,25630,254222
+20210106,1341,25630,25635,25615,25625,132582
+20210106,1342,25620,25625,25570,25580,155205
+20210106,1343,25580,25585,25505,25515,255799
+20210106,1344,25515,25525,25495,25515,99939
+20210106,1345,25505,25510,25450,25470,151034
+20210106,1346,25470,25520,25470,25480,98339
+20210106,1347,25480,25485,25430,25465,185755
+20210106,1348,25470,25500,25465,25470,196292
+20210106,1349,25465,25470,25420,25455,131926
+20210106,1350,25460,25475,25445,25455,98429
+20210106,1351,25455,25470,25410,25410,124274
+20210106,1352,25410,25470,25395,25465,195493
+20210106,1353,25460,25490,25430,25450,133497
+20210106,1354,25450,25485,25430,25435,132490
+20210106,1355,25440,25485,25440,25480,153259
+20210106,1356,25470,25515,25470,25495,157984
+20210106,1357,25505,25515,25485,25510,109729
+20210106,1358,25515,25545,25495,25540,114185
+20210106,1359,25540,25560,25520,25555,126208
+20210106,1400,25550,25560,25515,25520,176898
+20210106,1401,25525,25555,25520,25550,115332
+20210106,1402,25545,25560,25500,25515,137035
+20210106,1403,25520,25520,25475,25490,76033
+20210106,1404,25495,25500,25445,25460,105649
+20210106,1405,25460,25485,25455,25465,51403
+20210106,1406,25470,25505,25460,25495,62457
+20210106,1407,25495,25500,25460,25500,39411
+20210106,1408,25495,25510,25495,25505,87489
+20210106,1409,25510,25525,25500,25515,56105
+20210106,1410,25520,25535,25515,25520,61921
+20210106,1411,25520,25530,25480,25505,116950
+20210106,1412,25510,25540,25505,25535,101579
+20210106,1413,25535,25570,25535,25550,136177
+20210106,1414,25545,25570,25540,25550,113632
+20210106,1415,25550,25570,25540,25550,51345
+20210106,1416,25550,25565,25515,25520,54527
+20210106,1417,25525,25585,25525,25575,221105
+20210106,1418,25580,25600,25570,25600,154000
+20210106,1419,25600,25630,25595,25615,167335
+20210106,1420,25620,25625,25570,25590,181836
+20210106,1421,25595,25605,25555,25575,150602
+20210106,1422,25575,25590,25540,25585,78875
+20210106,1423,25580,25610,25580,25585,117217
+20210106,1424,25585,25620,25575,25615,184069
+20210106,1425,25615,25650,25615,25640,239413
+20210106,1426,25640,25660,25625,25640,269288
+20210106,1427,25635,25660,25615,25660,196500
+20210106,1428,25665,25680,25665,25665,222818
+20210106,1429,25670,25695,25670,25670,257302
+20210106,1430,25675,25695,25665,25690,132346
+20210106,1431,25685,25725,25685,25720,235017
+20210106,1432,25725,25745,25710,25740,274630
+20210106,1433,25740,25755,25725,25740,261332
+20210106,1434,25740,25740,25680,25680,229381
+20210106,1435,25690,25700,25610,25620,213561
+20210106,1436,25615,25670,25615,25655,124007
+20210106,1437,25655,25710,25655,25690,170966
+20210106,1438,25690,25745,25685,25735,237215
+20210106,1439,25735,25735,25700,25715,126408
+20210106,1440,25720,25725,25655,25665,105425
+20210106,1441,25665,25685,25630,25640,137986
+20210106,1442,25640,25640,25595,25610,177947
+20210106,1443,25610,25615,25575,25580,152934
+20210106,1444,25580,25595,25565,25575,74973
+20210106,1445,25575,25605,25570,25590,160417
+20210106,1446,25590,25625,25580,25620,100525
+20210106,1447,25625,25625,25570,25590,102675
+20210106,1448,25590,25590,25545,25550,113499
+20210106,1449,25550,25550,25500,25515,176891
+20210106,1450,25515,25545,25490,25495,150218
+20210106,1451,25495,25530,25490,25490,167996
+20210106,1452,25490,25540,25485,25515,159692
+20210106,1453,25520,25545,25505,25510,85265
+20210106,1454,25510,25510,25440,25445,188191
+20210106,1455,25445,25445,25410,25435,232500
+20210106,1456,25435,25440,25375,25375,269115
+20210106,1457,25380,25380,25335,25350,319230
+20210106,1458,25355,25355,25310,25335,192515
+20210106,1459,25330,25335,25270,25280,199600
+20210106,1500,25280,25305,25240,25250,225560
+20210106,1501,25255,25385,25250,25360,356129
+20210106,1502,25355,25415,25330,25345,295561
+20210106,1503,25350,25365,25315,25320,206226
+20210106,1504,25325,25325,25255,25270,207037
+20210106,1505,25270,25290,25255,25260,104024
+20210106,1506,25255,25270,25225,25230,160693
+20210106,1507,25230,25230,25135,25160,202161
+20210106,1508,25160,25215,25140,25170,160468
+20210106,1509,25170,25205,25155,25180,91220
+20210106,1510,25180,25205,25170,25185,59683
+20210106,1511,25180,25185,25100,25105,191416
+20210106,1512,25105,25110,25075,25080,197406
+20210106,1513,25080,25085,25000,25000,128847
+20210106,1514,25005,25030,24920,24935,223543
+20210106,1515,24935,24970,24875,24920,281727
+20210106,1516,24925,25025,24920,25015,265848
+20210106,1517,25015,25020,24945,24945,136832
+20210106,1518,24945,24995,24925,24985,253842
+20210106,1519,24995,25085,24995,25085,241032
+20210106,1520,25085,25085,25030,25050,183022
+20210106,1530,25045,25045,25045,25045,230105