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_20210107.csv
+++ b/resources/hts/122630_20210107.csv
@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20210107,0901,25700,25775,25650,25700,717407
+20210107,0902,25695,25740,25660,25690,530596
+20210107,0903,25700,25745,25655,25670,460635
+20210107,0904,25670,25720,25615,25615,578391
+20210107,0905,25615,25655,25610,25655,347325
+20210107,0906,25655,25730,25655,25705,517223
+20210107,0907,25700,25725,25630,25645,324925
+20210107,0908,25645,25660,25620,25650,217853
+20210107,0909,25655,25720,25650,25680,421873
+20210107,0910,25685,25745,25685,25695,405103
+20210107,0911,25700,25725,25650,25720,198677
+20210107,0912,25720,25850,25690,25840,687216
+20210107,0913,25835,25885,25810,25870,615210
+20210107,0914,25880,25885,25815,25835,386846
+20210107,0915,25830,25875,25800,25865,308239
+20210107,0916,25870,25890,25840,25840,340922
+20210107,0917,25845,25865,25810,25825,181632
+20210107,0918,25820,25900,25820,25895,331797
+20210107,0919,25895,25960,25895,25950,473717
+20210107,0920,25955,25955,25890,25910,322238
+20210107,0921,25905,25925,25805,25805,328773
+20210107,0922,25805,25810,25720,25760,333893
+20210107,0923,25760,25800,25725,25730,213751
+20210107,0924,25735,25780,25720,25730,194388
+20210107,0925,25725,25740,25705,25730,176799
+20210107,0926,25735,25795,25735,25780,231947
+20210107,0927,25775,25805,25740,25760,202040
+20210107,0928,25755,25815,25735,25810,188531
+20210107,0929,25815,25815,25700,25720,315788
+20210107,0930,25720,25780,25710,25765,140864
+20210107,0931,25770,25850,25765,25840,389084
+20210107,0932,25840,25850,25770,25825,176221
+20210107,0933,25830,25845,25800,25830,162883
+20210107,0934,25830,25920,25830,25870,350745
+20210107,0935,25875,25940,25875,25935,305802
+20210107,0936,25935,25940,25905,25905,161212
+20210107,0937,25905,25910,25865,25890,200990
+20210107,0938,25895,25920,25850,25885,226982
+20210107,0939,25890,25905,25860,25865,143943
+20210107,0940,25875,25915,25865,25905,149987
+20210107,0941,25905,25920,25880,25890,127055
+20210107,0942,25895,25915,25885,25900,118695
+20210107,0943,25900,25930,25890,25915,197278
+20210107,0944,25910,25935,25885,25930,193490
+20210107,0945,25930,25995,25925,25975,355978
+20210107,0946,25975,26015,25955,26005,391612
+20210107,0947,26005,26020,25945,25965,269337
+20210107,0948,25965,25985,25940,25955,195698
+20210107,0949,25955,25985,25955,25975,144370
+20210107,0950,25975,25995,25960,25990,187854
+20210107,0951,25990,26005,25970,26000,137120
+20210107,0952,26000,26020,25995,26000,189471
+20210107,0953,26000,26040,25990,26035,206311
+20210107,0954,26035,26045,26025,26035,96174
+20210107,0955,26025,26040,26025,26030,92723
+20210107,0956,26030,26040,25995,26000,205077
+20210107,0957,26005,26060,26005,26055,220995
+20210107,0958,26060,26065,26010,26025,106146
+20210107,0959,26020,26060,26020,26050,85426
+20210107,1000,26055,26075,26050,26070,135365
+20210107,1001,26065,26135,26065,26135,283168
+20210107,1002,26135,26150,26110,26150,218804
+20210107,1003,26150,26160,26125,26135,260352
+20210107,1004,26130,26145,26115,26120,152756
+20210107,1005,26115,26125,26075,26080,190045
+20210107,1006,26080,26080,26030,26050,340025
+20210107,1007,26050,26060,26025,26035,167319
+20210107,1008,26035,26045,26000,26025,147997
+20210107,1009,26025,26030,25970,25975,254054
+20210107,1010,25980,25995,25960,25990,250207
+20210107,1011,25995,25995,25920,25940,323778
+20210107,1012,25940,25955,25925,25930,78644
+20210107,1013,25930,25935,25865,25870,247994
+20210107,1014,25870,25915,25850,25865,167531
+20210107,1015,25860,25880,25830,25835,164851
+20210107,1016,25835,25895,25825,25865,159113
+20210107,1017,25860,25905,25840,25895,198600
+20210107,1018,25895,25900,25865,25890,113165
+20210107,1019,25880,25910,25880,25895,129416
+20210107,1020,25900,25925,25885,25890,143306
+20210107,1021,25890,25915,25885,25895,84437
+20210107,1022,25885,25890,25845,25860,155464
+20210107,1023,25855,25875,25835,25875,140469
+20210107,1024,25875,25895,25845,25885,153421
+20210107,1025,25880,25910,25875,25905,112889
+20210107,1026,25905,25945,25900,25940,172583
+20210107,1027,25945,25975,25940,25970,299191
+20210107,1028,25975,26000,25965,25995,228332
+20210107,1029,26000,26015,25990,26010,254520
+20210107,1030,26010,26020,25985,25985,148503
+20210107,1031,25990,26010,25965,26005,111243
+20210107,1032,26010,26020,25980,26000,60685
+20210107,1033,25990,26015,25990,26005,65795
+20210107,1034,26005,26055,26000,26055,184469
+20210107,1035,26055,26065,26020,26045,184570
+20210107,1036,26045,26050,26015,26045,122157
+20210107,1037,26045,26085,26045,26085,329868
+20210107,1038,26085,26100,26080,26095,184999
+20210107,1039,26095,26110,26085,26105,327169
+20210107,1040,26105,26150,26105,26130,372088
+20210107,1041,26135,26140,26080,26105,171133
+20210107,1042,26110,26140,26105,26125,154204
+20210107,1043,26120,26160,26115,26150,269838
+20210107,1044,26150,26190,26145,26175,240033
+20210107,1045,26180,26190,26150,26180,164036
+20210107,1046,26180,26210,26180,26195,426705
+20210107,1047,26195,26200,26125,26140,254592
+20210107,1048,26140,26140,26100,26125,347875
+20210107,1049,26125,26200,26125,26160,323404
+20210107,1050,26165,26195,26140,26195,233799
+20210107,1051,26195,26205,26160,26170,199087
+20210107,1052,26170,26185,26165,26165,105766
+20210107,1053,26165,26165,26120,26135,304925
+20210107,1054,26140,26190,26140,26185,180959
+20210107,1055,26180,26235,26175,26230,409075
+20210107,1056,26230,26250,26205,26210,192697
+20210107,1057,26210,26220,26180,26215,175223
+20210107,1058,26220,26220,26180,26215,234437
+20210107,1059,26215,26235,26205,26225,197564
+20210107,1100,26225,26230,26215,26230,148429
+20210107,1101,26225,26250,26225,26250,197437
+20210107,1102,26250,26260,26205,26230,234919
+20210107,1103,26230,26240,26210,26215,173462
+20210107,1104,26220,26240,26200,26205,219310
+20210107,1105,26205,26205,26160,26170,302770
+20210107,1106,26175,26185,26155,26185,157939
+20210107,1107,26185,26235,26185,26220,214405
+20210107,1108,26220,26220,26160,26180,139467
+20210107,1109,26175,26200,26155,26170,79678
+20210107,1110,26170,26210,26170,26205,80483
+20210107,1111,26200,26215,26190,26200,100373
+20210107,1112,26200,26220,26190,26220,127510
+20210107,1113,26215,26220,26210,26215,63576
+20210107,1114,26220,26255,26220,26245,228689
+20210107,1115,26250,26255,26225,26255,59334
+20210107,1116,26255,26255,26210,26230,79377
+20210107,1117,26225,26245,26195,26205,78717
+20210107,1118,26205,26270,26200,26260,187152
+20210107,1119,26265,26300,26265,26295,298269
+20210107,1120,26295,26310,26285,26310,153614
+20210107,1121,26310,26325,26305,26325,146325
+20210107,1122,26325,26330,26290,26310,152689
+20210107,1123,26310,26330,26305,26315,203951
+20210107,1124,26325,26330,26300,26315,96080
+20210107,1125,26315,26335,26285,26330,189614
+20210107,1126,26330,26340,26320,26335,119946
+20210107,1127,26335,26340,26320,26330,153179
+20210107,1128,26335,26345,26320,26320,116211
+20210107,1129,26330,26335,26295,26295,138205
+20210107,1130,26295,26310,26285,26290,132464
+20210107,1131,26295,26295,26265,26280,95374
+20210107,1132,26285,26325,26275,26320,106405
+20210107,1133,26315,26335,26305,26325,102890
+20210107,1134,26330,26345,26315,26320,96071
+20210107,1135,26320,26320,26285,26310,188456
+20210107,1136,26315,26320,26295,26300,100441
+20210107,1137,26295,26315,26290,26315,74531
+20210107,1138,26315,26325,26305,26310,83598
+20210107,1139,26315,26320,26290,26295,105589
+20210107,1140,26300,26320,26265,26300,162666
+20210107,1141,26300,26315,26300,26310,62588
+20210107,1142,26310,26310,26285,26300,40205
+20210107,1143,26305,26310,26290,26305,166652
+20210107,1144,26305,26315,26305,26310,93749
+20210107,1145,26305,26315,26285,26315,133440
+20210107,1146,26315,26320,26295,26305,65468
+20210107,1147,26300,26300,26265,26275,199917
+20210107,1148,26270,26300,26265,26295,56160
+20210107,1149,26295,26300,26275,26280,34564
+20210107,1150,26275,26280,26265,26265,85911
+20210107,1151,26270,26270,26225,26225,86590
+20210107,1152,26235,26255,26225,26240,108565
+20210107,1153,26245,26275,26235,26265,46283
+20210107,1154,26265,26300,26260,26295,77791
+20210107,1155,26290,26310,26285,26300,137557
+20210107,1156,26300,26315,26295,26305,159703
+20210107,1157,26310,26320,26300,26315,100693
+20210107,1158,26315,26315,26300,26305,60959
+20210107,1159,26310,26320,26305,26315,34247
+20210107,1200,26315,26315,26300,26300,25646
+20210107,1201,26300,26330,26295,26320,162270
+20210107,1202,26325,26330,26315,26315,27265
+20210107,1203,26315,26325,26300,26325,32396
+20210107,1204,26320,26355,26315,26350,262938
+20210107,1205,26345,26360,26325,26350,86886
+20210107,1206,26350,26380,26345,26380,180228
+20210107,1207,26375,26380,26360,26365,114227
+20210107,1208,26360,26365,26345,26350,61940
+20210107,1209,26350,26350,26325,26330,63077
+20210107,1210,26330,26350,26325,26335,93668
+20210107,1211,26330,26365,26305,26310,183539
+20210107,1212,26310,26315,26270,26275,172260
+20210107,1213,26275,26280,26245,26250,142622
+20210107,1214,26250,26255,26220,26230,125389
+20210107,1215,26230,26280,26230,26275,137287
+20210107,1216,26270,26280,26260,26275,82753
+20210107,1217,26275,26295,26270,26270,157269
+20210107,1218,26270,26290,26255,26275,50113
+20210107,1219,26280,26285,26245,26250,93316
+20210107,1220,26245,26270,26240,26270,29942
+20210107,1221,26260,26290,26255,26285,89962
+20210107,1222,26290,26300,26275,26290,104817
+20210107,1223,26290,26305,26280,26300,42222
+20210107,1224,26300,26300,26265,26265,51426
+20210107,1225,26265,26295,26255,26285,27317
+20210107,1226,26285,26295,26275,26280,15916
+20210107,1227,26275,26290,26265,26285,84144
+20210107,1228,26285,26315,26285,26315,128130
+20210107,1229,26310,26320,26310,26315,91686
+20210107,1230,26315,26325,26305,26320,68756
+20210107,1231,26320,26325,26310,26320,19561
+20210107,1232,26320,26325,26305,26305,67857
+20210107,1233,26305,26330,26300,26330,49049
+20210107,1234,26325,26345,26325,26340,75933
+20210107,1235,26345,26370,26335,26370,165244
+20210107,1236,26365,26370,26335,26335,135228
+20210107,1237,26335,26360,26320,26350,121828
+20210107,1238,26350,26360,26345,26350,29699
+20210107,1239,26350,26365,26345,26350,77006
+20210107,1240,26350,26360,26335,26355,40909
+20210107,1241,26355,26365,26350,26360,45310
+20210107,1242,26360,26380,26360,26375,131696
+20210107,1243,26375,26400,26375,26395,111056
+20210107,1244,26395,26430,26395,26425,221092
+20210107,1245,26425,26435,26405,26435,153680
+20210107,1246,26435,26460,26430,26455,268109
+20210107,1247,26445,26470,26445,26465,164943
+20210107,1248,26465,26465,26425,26440,172072
+20210107,1249,26445,26475,26435,26475,150992
+20210107,1250,26470,26475,26460,26470,88735
+20210107,1251,26470,26475,26455,26470,89786
+20210107,1252,26465,26475,26440,26455,138426
+20210107,1253,26450,26465,26440,26455,58592
+20210107,1254,26455,26475,26445,26465,110814
+20210107,1255,26465,26465,26450,26455,99075
+20210107,1256,26455,26470,26450,26465,52749
+20210107,1257,26465,26480,26460,26480,92021
+20210107,1258,26480,26525,26480,26520,191684
+20210107,1259,26520,26535,26505,26510,222702
+20210107,1300,26515,26530,26510,26525,108885
+20210107,1301,26520,26540,26510,26540,182340
+20210107,1302,26535,26550,26515,26515,186828
+20210107,1303,26515,26535,26490,26520,168645
+20210107,1304,26520,26535,26495,26515,184154
+20210107,1305,26520,26525,26475,26480,126188
+20210107,1306,26480,26505,26475,26485,131791
+20210107,1307,26490,26500,26455,26460,142915
+20210107,1308,26455,26455,26430,26450,129375
+20210107,1309,26445,26460,26440,26455,52909
+20210107,1310,26450,26450,26400,26410,129338
+20210107,1311,26415,26455,26405,26450,103596
+20210107,1312,26450,26475,26445,26475,152750
+20210107,1313,26475,26500,26460,26470,142470
+20210107,1314,26470,26490,26450,26460,70279
+20210107,1315,26460,26490,26455,26470,71962
+20210107,1316,26470,26500,26470,26495,73181
+20210107,1317,26495,26495,26465,26465,81718
+20210107,1318,26465,26475,26440,26450,68615
+20210107,1319,26455,26495,26455,26490,82381
+20210107,1320,26485,26500,26480,26490,47137
+20210107,1321,26480,26495,26460,26495,41480
+20210107,1322,26495,26520,26490,26515,186657
+20210107,1323,26515,26540,26515,26530,186133
+20210107,1324,26530,26535,26505,26520,71272
+20210107,1325,26520,26545,26515,26540,117549
+20210107,1326,26540,26600,26540,26595,322274
+20210107,1327,26595,26600,26570,26580,129847
+20210107,1328,26585,26590,26545,26565,110763
+20210107,1329,26565,26580,26550,26580,82410
+20210107,1330,26575,26580,26530,26550,90108
+20210107,1331,26550,26560,26535,26540,87273
+20210107,1332,26540,26575,26530,26575,65016
+20210107,1333,26575,26600,26560,26600,149061
+20210107,1334,26590,26620,26580,26615,189229
+20210107,1335,26610,26625,26595,26620,145162
+20210107,1336,26615,26645,26610,26635,132790
+20210107,1337,26630,26640,26610,26620,155053
+20210107,1338,26615,26635,26590,26620,138543
+20210107,1339,26625,26630,26600,26615,137873
+20210107,1340,26610,26640,26610,26630,128578
+20210107,1341,26625,26655,26625,26650,138258
+20210107,1342,26655,26670,26645,26665,178592
+20210107,1343,26660,26660,26640,26640,171833
+20210107,1344,26640,26645,26615,26635,183478
+20210107,1345,26635,26650,26610,26615,77438
+20210107,1346,26620,26635,26600,26605,117329
+20210107,1347,26610,26610,26575,26585,224427
+20210107,1348,26585,26585,26555,26560,115387
+20210107,1349,26560,26585,26540,26585,217054
+20210107,1350,26590,26610,26585,26605,234029
+20210107,1351,26605,26605,26590,26595,63504
+20210107,1352,26600,26630,26600,26615,132416
+20210107,1353,26625,26625,26560,26570,229718
+20210107,1354,26570,26575,26545,26555,130817
+20210107,1355,26550,26555,26525,26555,130578
+20210107,1356,26555,26555,26505,26505,110443
+20210107,1357,26505,26510,26465,26510,266671
+20210107,1358,26510,26510,26450,26465,171415
+20210107,1359,26460,26485,26425,26455,350913
+20210107,1400,26450,26455,26400,26410,100560
+20210107,1401,26410,26410,26350,26365,234963
+20210107,1402,26360,26415,26335,26370,206734
+20210107,1403,26370,26395,26335,26335,175734
+20210107,1404,26335,26335,26285,26330,328797
+20210107,1405,26325,26345,26290,26345,131722
+20210107,1406,26345,26420,26330,26410,305576
+20210107,1407,26415,26420,26365,26415,280351
+20210107,1408,26410,26415,26375,26405,172398
+20210107,1409,26410,26435,26405,26425,254031
+20210107,1410,26415,26445,26410,26415,175890
+20210107,1411,26415,26430,26375,26375,204390
+20210107,1412,26370,26390,26305,26315,191230
+20210107,1413,26320,26330,26240,26250,343904
+20210107,1414,26245,26280,26200,26210,268963
+20210107,1415,26210,26265,26180,26240,230966
+20210107,1416,26235,26315,26195,26285,203184
+20210107,1417,26285,26285,26235,26240,131547
+20210107,1418,26245,26270,26230,26240,105997
+20210107,1419,26240,26250,26215,26240,108569
+20210107,1420,26240,26285,26230,26250,132764
+20210107,1421,26250,26315,26235,26315,168324
+20210107,1422,26310,26370,26290,26355,316267
+20210107,1423,26355,26400,26355,26375,344806
+20210107,1424,26375,26395,26355,26375,206676
+20210107,1425,26380,26380,26325,26345,137052
+20210107,1426,26340,26385,26305,26350,200917
+20210107,1427,26355,26375,26345,26370,130368
+20210107,1428,26360,26390,26350,26370,120525
+20210107,1429,26370,26395,26360,26390,133971
+20210107,1430,26390,26395,26370,26390,53391
+20210107,1431,26390,26455,26385,26440,356973
+20210107,1432,26445,26480,26430,26450,219617
+20210107,1433,26450,26455,26380,26380,119806
+20210107,1434,26385,26415,26350,26365,202253
+20210107,1435,26370,26375,26335,26345,82688
+20210107,1436,26340,26410,26335,26405,140847
+20210107,1437,26410,26425,26370,26425,152022
+20210107,1438,26425,26430,26385,26400,89611
+20210107,1439,26410,26415,26385,26405,67988
+20210107,1440,26400,26410,26380,26385,222638
+20210107,1441,26385,26445,26385,26430,253475
+20210107,1442,26435,26465,26425,26460,126219
+20210107,1443,26460,26490,26455,26480,271909
+20210107,1444,26480,26500,26475,26480,206240
+20210107,1445,26480,26510,26475,26500,132243
+20210107,1446,26500,26510,26480,26510,133635
+20210107,1447,26510,26530,26495,26530,97213
+20210107,1448,26525,26530,26510,26520,64349
+20210107,1449,26515,26520,26485,26490,124054
+20210107,1450,26490,26520,26485,26520,115338
+20210107,1451,26520,26520,26500,26505,163369
+20210107,1452,26500,26510,26480,26490,98633
+20210107,1453,26485,26490,26455,26455,154328
+20210107,1454,26460,26460,26430,26435,161816
+20210107,1455,26435,26435,26380,26385,238180
+20210107,1456,26385,26465,26385,26440,196561
+20210107,1457,26440,26465,26430,26460,69362
+20210107,1458,26460,26465,26420,26450,91473
+20210107,1459,26455,26475,26445,26445,85926
+20210107,1500,26445,26450,26420,26440,74463
+20210107,1501,26440,26475,26430,26470,128411
+20210107,1502,26470,26480,26445,26470,95924
+20210107,1503,26475,26510,26465,26490,141661
+20210107,1504,26490,26495,26465,26470,99743
+20210107,1505,26465,26480,26460,26475,48183
+20210107,1506,26480,26480,26415,26425,155791
+20210107,1507,26425,26440,26415,26430,58215
+20210107,1508,26430,26435,26390,26430,111483
+20210107,1509,26425,26435,26410,26430,72109
+20210107,1510,26430,26430,26400,26430,52531
+20210107,1511,26425,26425,26400,26420,35587
+20210107,1512,26420,26435,26400,26405,52846
+20210107,1513,26410,26420,26385,26415,117460
+20210107,1514,26420,26435,26400,26420,52628
+20210107,1515,26420,26425,26405,26420,122651
+20210107,1516,26425,26425,26395,26415,154546
+20210107,1517,26415,26420,26380,26410,135618
+20210107,1518,26410,26410,26370,26395,64495
+20210107,1519,26390,26400,26380,26380,88078
+20210107,1520,26380,26380,26345,26365,134800
+20210107,1530,26265,26265,26265,26265,307207