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_20210112.csv
+++ b/resources/hts/122630_20210112.csv
@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20210112,0901,28435,28480,28335,28370,509151
+20210112,0902,28370,28535,28175,28190,436497
+20210112,0903,28185,28185,27880,27895,690485
+20210112,0904,27900,27980,27870,27920,484459
+20210112,0905,27925,28185,27895,28025,540024
+20210112,0906,28030,28280,27995,28255,440335
+20210112,0907,28255,28340,28170,28230,530693
+20210112,0908,28230,28310,28160,28300,217032
+20210112,0909,28310,28450,28290,28305,350650
+20210112,0910,28310,28455,28305,28410,288652
+20210112,0911,28410,28440,28320,28320,182554
+20210112,0912,28325,28385,28230,28325,213191
+20210112,0913,28340,28395,28245,28290,176120
+20210112,0914,28285,28290,28170,28225,181758
+20210112,0915,28225,28240,28095,28110,199414
+20210112,0916,28115,28160,28040,28090,228782
+20210112,0917,28100,28255,28060,28180,206201
+20210112,0918,28185,28245,28155,28170,207026
+20210112,0919,28160,28175,28050,28070,142356
+20210112,0920,28060,28085,28010,28025,213232
+20210112,0921,28015,28110,28000,28035,135597
+20210112,0922,28025,28025,27920,27925,267094
+20210112,0923,27925,27960,27730,27740,520513
+20210112,0924,27740,27860,27715,27805,401048
+20210112,0925,27805,27900,27760,27900,239272
+20210112,0926,27890,28080,27830,28065,314688
+20210112,0927,28065,28110,28020,28095,288186
+20210112,0928,28095,28135,28040,28130,152237
+20210112,0929,28115,28170,28075,28125,158060
+20210112,0930,28130,28140,27980,28060,161056
+20210112,0931,28065,28075,27975,28025,107287
+20210112,0932,28025,28025,27870,27990,105025
+20210112,0933,27985,28165,27985,28150,311687
+20210112,0934,28155,28255,28145,28230,376040
+20210112,0935,28230,28250,28125,28240,259433
+20210112,0936,28240,28250,28180,28210,227327
+20210112,0937,28220,28220,28075,28175,200350
+20210112,0938,28170,28280,28170,28280,298293
+20210112,0939,28280,28340,28260,28325,309932
+20210112,0940,28315,28345,28260,28335,247147
+20210112,0941,28320,28380,28300,28375,234564
+20210112,0942,28380,28465,28375,28450,366874
+20210112,0943,28450,28515,28435,28495,287133
+20210112,0944,28490,28600,28490,28560,302206
+20210112,0945,28545,28560,28375,28465,425494
+20210112,0946,28455,28610,28455,28570,248892
+20210112,0947,28570,28650,28570,28640,331422
+20210112,0948,28640,28660,28495,28555,197260
+20210112,0949,28560,28575,28465,28505,307931
+20210112,0950,28505,28555,28435,28475,174823
+20210112,0951,28475,28600,28465,28550,190247
+20210112,0952,28540,28645,28540,28615,219454
+20210112,0953,28615,28640,28550,28560,184256
+20210112,0954,28555,28625,28510,28615,111350
+20210112,0955,28615,28735,28605,28730,381654
+20210112,0956,28725,28810,28710,28725,396647
+20210112,0957,28720,28800,28715,28740,310919
+20210112,0958,28730,28795,28615,28635,241174
+20210112,0959,28630,28725,28610,28615,198744
+20210112,1000,28615,28650,28455,28460,261782
+20210112,1001,28465,28560,28430,28455,279398
+20210112,1002,28450,28510,28450,28495,132594
+20210112,1003,28495,28500,28410,28420,183166
+20210112,1004,28430,28500,28415,28430,70109
+20210112,1005,28430,28435,28340,28350,190648
+20210112,1006,28340,28360,28275,28275,208618
+20210112,1007,28285,28490,28275,28455,197714
+20210112,1008,28445,28500,28415,28470,155211
+20210112,1009,28455,28575,28425,28570,167696
+20210112,1010,28570,28590,28515,28555,231981
+20210112,1011,28560,28690,28550,28675,369600
+20210112,1012,28670,28705,28605,28655,233243
+20210112,1013,28655,28695,28635,28680,87515
+20210112,1014,28685,28695,28640,28665,127157
+20210112,1015,28655,28655,28515,28565,215568
+20210112,1016,28575,28580,28510,28525,171050
+20210112,1017,28520,28550,28445,28445,136305
+20210112,1018,28455,28495,28435,28475,61262
+20210112,1019,28470,28580,28455,28555,161697
+20210112,1020,28555,28585,28480,28560,85935
+20210112,1021,28555,28555,28425,28440,107393
+20210112,1022,28435,28450,28390,28395,167340
+20210112,1023,28405,28420,28355,28355,139176
+20210112,1024,28360,28405,28340,28345,123134
+20210112,1025,28350,28390,28305,28335,95680
+20210112,1026,28315,28335,28280,28300,118830
+20210112,1027,28305,28345,28245,28245,178111
+20210112,1028,28250,28350,28230,28310,104242
+20210112,1029,28310,28350,28300,28335,146059
+20210112,1030,28325,28350,28250,28275,139214
+20210112,1031,28260,28270,28185,28225,162457
+20210112,1032,28225,28435,28210,28415,164709
+20210112,1033,28410,28425,28355,28400,152454
+20210112,1034,28395,28410,28350,28395,125603
+20210112,1035,28390,28395,28290,28315,60658
+20210112,1036,28330,28330,28240,28290,83033
+20210112,1037,28290,28350,28280,28320,63421
+20210112,1038,28325,28325,28200,28250,101992
+20210112,1039,28255,28270,28190,28245,87376
+20210112,1040,28255,28260,28195,28195,53590
+20210112,1041,28195,28200,28115,28165,178145
+20210112,1042,28165,28245,28110,28235,129944
+20210112,1043,28235,28355,28200,28290,182547
+20210112,1044,28290,28320,28245,28290,70275
+20210112,1045,28295,28335,28265,28335,138925
+20210112,1046,28335,28350,28280,28320,108030
+20210112,1047,28315,28330,28275,28285,176839
+20210112,1048,28300,28315,28225,28280,106361
+20210112,1049,28280,28350,28275,28310,275312
+20210112,1050,28310,28415,28310,28410,122695
+20210112,1051,28400,28460,28400,28445,184425
+20210112,1052,28440,28460,28410,28435,153008
+20210112,1053,28440,28455,28375,28410,119704
+20210112,1054,28410,28500,28395,28475,182517
+20210112,1055,28485,28490,28430,28440,77534
+20210112,1056,28435,28450,28360,28360,73415
+20210112,1057,28370,28475,28340,28465,123969
+20210112,1058,28465,28500,28445,28465,105894
+20210112,1059,28465,28485,28415,28425,122301
+20210112,1100,28440,28515,28435,28475,170042
+20210112,1101,28470,28550,28465,28505,200610
+20210112,1102,28510,28540,28475,28500,144375
+20210112,1103,28495,28530,28440,28455,174506
+20210112,1104,28450,28490,28390,28485,133841
+20210112,1105,28485,28495,28435,28450,72533
+20210112,1106,28450,28470,28415,28430,38793
+20210112,1107,28420,28505,28400,28500,122871
+20210112,1108,28505,28525,28465,28525,92721
+20210112,1109,28515,28545,28470,28535,119501
+20210112,1110,28535,28585,28520,28530,147669
+20210112,1111,28530,28555,28470,28500,78087
+20210112,1112,28485,28500,28415,28440,70305
+20210112,1113,28445,28465,28415,28430,56451
+20210112,1114,28435,28435,28390,28390,97435
+20210112,1115,28400,28400,28320,28345,187767
+20210112,1116,28350,28350,28285,28315,155568
+20210112,1117,28325,28395,28320,28350,145947
+20210112,1118,28350,28370,28330,28340,63088
+20210112,1119,28330,28335,28300,28305,59612
+20210112,1120,28300,28375,28300,28345,80798
+20210112,1121,28360,28365,28300,28345,71423
+20210112,1122,28325,28360,28305,28335,19093
+20210112,1123,28335,28385,28260,28365,144887
+20210112,1124,28350,28435,28350,28395,147980
+20210112,1125,28395,28465,28395,28430,172505
+20210112,1126,28430,28455,28350,28395,94380
+20210112,1127,28395,28445,28365,28420,126977
+20210112,1128,28420,28450,28360,28405,55963
+20210112,1129,28415,28425,28355,28360,62796
+20210112,1130,28370,28395,28325,28350,94285
+20210112,1131,28350,28385,28340,28350,65429
+20210112,1132,28340,28340,28260,28290,147971
+20210112,1133,28295,28325,28280,28305,42006
+20210112,1134,28305,28310,28270,28310,29450
+20210112,1135,28305,28400,28305,28380,103400
+20210112,1136,28380,28400,28345,28385,74674
+20210112,1137,28390,28445,28355,28415,85733
+20210112,1138,28410,28435,28395,28415,52226
+20210112,1139,28415,28420,28300,28325,128456
+20210112,1140,28325,28350,28300,28335,32989
+20210112,1141,28335,28350,28285,28295,103730
+20210112,1142,28300,28320,28260,28275,125248
+20210112,1143,28290,28315,28265,28265,177240
+20210112,1144,28270,28290,28245,28260,135423
+20210112,1145,28265,28305,28225,28235,84282
+20210112,1146,28240,28350,28240,28320,117475
+20210112,1147,28325,28330,28275,28275,72626
+20210112,1148,28275,28310,28235,28245,86481
+20210112,1149,28245,28265,28200,28205,105872
+20210112,1150,28210,28235,28175,28195,165799
+20210112,1151,28195,28275,28195,28215,102677
+20210112,1152,28215,28220,28180,28200,57018
+20210112,1153,28195,28245,28185,28190,52306
+20210112,1154,28190,28235,28165,28205,115207
+20210112,1155,28210,28215,28185,28205,19854
+20210112,1156,28195,28205,28175,28185,32632
+20210112,1157,28195,28195,28165,28180,25536
+20210112,1158,28180,28225,28165,28165,40072
+20210112,1159,28170,28270,28165,28265,102841
+20210112,1200,28265,28270,28220,28235,97087
+20210112,1201,28240,28240,28185,28185,59726
+20210112,1202,28190,28195,28160,28185,94156
+20210112,1203,28195,28255,28175,28255,125373
+20210112,1204,28260,28260,28175,28210,72702
+20210112,1205,28210,28270,28200,28260,132931
+20210112,1206,28265,28290,28245,28270,66911
+20210112,1207,28255,28370,28245,28360,201656
+20210112,1208,28360,28375,28310,28360,151246
+20210112,1209,28360,28370,28295,28295,63149
+20210112,1210,28300,28350,28300,28330,76615
+20210112,1211,28325,28325,28280,28300,67938
+20210112,1212,28290,28300,28250,28275,75280
+20210112,1213,28275,28275,28235,28240,47050
+20210112,1214,28245,28245,28180,28185,175490
+20210112,1215,28185,28210,28105,28105,293338
+20210112,1216,28110,28140,28100,28105,248700
+20210112,1217,28105,28140,28085,28105,125858
+20210112,1218,28100,28140,28060,28125,94641
+20210112,1219,28140,28140,28060,28065,71222
+20210112,1220,28065,28075,28025,28030,158338
+20210112,1221,28035,28070,28010,28060,149154
+20210112,1222,28060,28060,27995,28000,161376
+20210112,1223,28000,28005,27930,27935,267574
+20210112,1224,27945,27960,27905,27915,84121
+20210112,1225,27920,27955,27885,27910,97760
+20210112,1226,27910,27965,27870,27875,112548
+20210112,1227,27875,27970,27860,27960,127151
+20210112,1228,27965,27965,27890,27915,124342
+20210112,1229,27925,27970,27915,27970,155609
+20210112,1230,27970,28015,27945,28000,127679
+20210112,1231,28000,28005,27925,27935,143682
+20210112,1232,27940,27940,27890,27895,75076
+20210112,1233,27890,27920,27835,27845,132175
+20210112,1234,27840,27860,27790,27840,237912
+20210112,1235,27835,27840,27745,27750,238444
+20210112,1236,27745,27880,27720,27880,206468
+20210112,1237,27870,27880,27730,27745,204256
+20210112,1238,27745,27770,27670,27710,322742
+20210112,1239,27705,27805,27665,27805,279793
+20210112,1240,27790,27795,27700,27700,163139
+20210112,1241,27700,27740,27670,27670,234114
+20210112,1242,27680,27730,27615,27620,283416
+20210112,1243,27615,27695,27600,27660,183048
+20210112,1244,27670,27860,27650,27840,297338
+20210112,1245,27830,27905,27785,27865,278659
+20210112,1246,27870,27870,27755,27755,152607
+20210112,1247,27760,27825,27740,27790,171273
+20210112,1248,27790,27815,27760,27805,59133
+20210112,1249,27800,27800,27705,27725,71546
+20210112,1250,27730,27745,27665,27665,116494
+20210112,1251,27660,27725,27650,27655,91949
+20210112,1252,27650,27660,27560,27590,279989
+20210112,1253,27590,27680,27580,27615,132771
+20210112,1254,27620,27620,27525,27525,208034
+20210112,1255,27525,27580,27500,27510,241574
+20210112,1256,27515,27525,27415,27430,328385
+20210112,1257,27430,27525,27400,27455,315531
+20210112,1258,27455,27535,27445,27460,121619
+20210112,1259,27460,27500,27410,27440,163687
+20210112,1300,27435,27445,27400,27400,66820
+20210112,1301,27400,27595,27360,27550,362100
+20210112,1302,27565,27695,27540,27655,347753
+20210112,1303,27650,27740,27630,27670,338032
+20210112,1304,27670,27710,27615,27650,219612
+20210112,1305,27650,27660,27530,27615,145528
+20210112,1306,27615,27725,27595,27690,183887
+20210112,1307,27695,27715,27630,27660,135782
+20210112,1308,27660,27675,27585,27605,94900
+20210112,1309,27605,27725,27605,27655,277777
+20210112,1310,27650,27725,27615,27655,235717
+20210112,1311,27670,27680,27610,27655,72943
+20210112,1312,27650,27700,27635,27635,106045
+20210112,1313,27630,27640,27560,27560,127366
+20210112,1314,27560,27570,27530,27555,83293
+20210112,1315,27550,27575,27520,27545,42374
+20210112,1316,27550,27685,27550,27630,349153
+20210112,1317,27630,27640,27555,27570,83392
+20210112,1318,27580,27595,27530,27595,79546
+20210112,1319,27595,27595,27525,27530,108760
+20210112,1320,27530,27535,27490,27490,131812
+20210112,1321,27495,27500,27425,27440,204156
+20210112,1322,27440,27530,27415,27430,95581
+20210112,1323,27430,27465,27390,27405,189739
+20210112,1324,27420,27430,27350,27355,115847
+20210112,1325,27355,27475,27345,27410,149011
+20210112,1326,27410,27410,27285,27330,201111
+20210112,1327,27325,27325,27225,27235,220834
+20210112,1328,27235,27255,27185,27195,236448
+20210112,1329,27195,27230,27110,27125,290356
+20210112,1330,27125,27245,27105,27185,294616
+20210112,1331,27175,27235,27155,27180,148367
+20210112,1332,27180,27185,27095,27100,159869
+20210112,1333,27115,27130,27035,27045,191870
+20210112,1334,27045,27055,26935,26940,363464
+20210112,1335,26935,26965,26830,26850,520136
+20210112,1336,26850,27030,26810,26970,324037
+20210112,1337,26980,27090,26960,27080,454354
+20210112,1338,27080,27085,26900,26960,330600
+20210112,1339,26960,27045,26920,26935,246304
+20210112,1340,26925,26930,26860,26860,184188
+20210112,1341,26860,26890,26810,26815,191723
+20210112,1342,26830,26840,26710,26740,292417
+20210112,1343,26755,26755,26675,26750,310756
+20210112,1344,26745,26860,26715,26850,290186
+20210112,1345,26835,26880,26780,26800,349962
+20210112,1346,26800,26940,26735,26930,324045
+20210112,1347,26930,27050,26930,27035,379357
+20210112,1348,27040,27045,26865,26935,372313
+20210112,1349,26935,27020,26905,26915,287234
+20210112,1350,26915,26975,26855,26895,186591
+20210112,1351,26880,26905,26780,26895,251666
+20210112,1352,26900,26955,26835,26845,203381
+20210112,1353,26835,26860,26710,26780,230491
+20210112,1354,26775,26815,26700,26730,243960
+20210112,1355,26740,26790,26680,26725,346392
+20210112,1356,26725,26860,26710,26860,203619
+20210112,1357,26860,26915,26780,26825,241221
+20210112,1358,26810,26990,26800,26980,257442
+20210112,1359,26980,27005,26915,26970,187337
+20210112,1400,26960,27100,26940,27100,314607
+20210112,1401,27105,27105,26960,26980,196487
+20210112,1402,26985,27090,26975,27070,194695
+20210112,1403,27060,27130,27000,27015,292055
+20210112,1404,27020,27085,26960,26975,176562
+20210112,1405,26990,27000,26925,26960,94952
+20210112,1406,26950,27030,26900,27030,112947
+20210112,1407,27015,27030,26935,26990,104558
+20210112,1408,26995,27040,26915,26940,96883
+20210112,1409,26930,27015,26915,26965,119133
+20210112,1410,26965,27075,26945,27060,105378
+20210112,1411,27050,27175,27045,27115,255177
+20210112,1412,27110,27260,27105,27245,421951
+20210112,1413,27240,27270,27170,27265,324279
+20210112,1414,27265,27275,27190,27190,224337
+20210112,1415,27200,27285,27195,27265,189518
+20210112,1416,27265,27270,27130,27175,241803
+20210112,1417,27170,27270,27155,27255,148841
+20210112,1418,27240,27280,27225,27280,156350
+20210112,1419,27270,27280,27120,27165,161672
+20210112,1420,27175,27190,27055,27055,284162
+20210112,1421,27070,27135,27050,27110,83515
+20210112,1422,27125,27135,26965,26995,209187
+20210112,1423,27000,27005,26885,26890,156879
+20210112,1424,26905,27025,26890,27015,119251
+20210112,1425,27000,27015,26925,26970,93247
+20210112,1426,26965,27025,26915,26935,132655
+20210112,1427,26945,26995,26920,26985,60448
+20210112,1428,26990,27075,26985,27060,179556
+20210112,1429,27060,27115,27040,27060,134498
+20210112,1430,27055,27060,26985,27005,128954
+20210112,1431,27010,27145,27010,27145,149242
+20210112,1432,27145,27240,27145,27230,188779
+20210112,1433,27230,27265,27185,27260,259843
+20210112,1434,27265,27270,27190,27210,298466
+20210112,1435,27210,27320,27195,27310,222193
+20210112,1436,27310,27325,27210,27225,151512
+20210112,1437,27230,27325,27225,27300,116454
+20210112,1438,27315,27385,27310,27385,198507
+20210112,1439,27385,27405,27365,27380,201626
+20210112,1440,27380,27410,27340,27375,202315
+20210112,1441,27380,27435,27375,27430,164571
+20210112,1442,27430,27485,27425,27465,174955
+20210112,1443,27465,27475,27345,27360,218583
+20210112,1444,27365,27365,27300,27340,226202
+20210112,1445,27340,27455,27335,27450,122092
+20210112,1446,27440,27510,27435,27510,216104
+20210112,1447,27500,27560,27490,27555,116396
+20210112,1448,27555,27605,27530,27595,350204
+20210112,1449,27595,27640,27585,27625,213992
+20210112,1450,27630,27660,27575,27615,210615
+20210112,1451,27610,27650,27520,27540,189544
+20210112,1452,27540,27705,27535,27705,283663
+20210112,1453,27710,27730,27650,27720,202734
+20210112,1454,27710,27790,27710,27785,345104
+20210112,1455,27790,27800,27730,27750,243838
+20210112,1456,27750,27900,27750,27880,372705
+20210112,1457,27870,27895,27815,27855,259318
+20210112,1458,27850,27875,27710,27755,197035
+20210112,1459,27770,27840,27745,27840,151024
+20210112,1500,27835,27860,27770,27770,183684
+20210112,1501,27765,27850,27740,27800,128457
+20210112,1502,27805,27925,27805,27920,295148
+20210112,1503,27920,27960,27890,27940,188024
+20210112,1504,27940,28010,27870,28005,343591
+20210112,1505,28000,28070,27970,28065,218491
+20210112,1506,28055,28165,28000,28150,317328
+20210112,1507,28155,28185,28080,28100,198159
+20210112,1508,28085,28235,28085,28230,309680
+20210112,1509,28235,28280,28170,28225,283605
+20210112,1510,28225,28265,28175,28175,271199
+20210112,1511,28180,28255,28180,28235,191464
+20210112,1512,28240,28300,28220,28260,428003
+20210112,1513,28260,28280,28060,28095,297671
+20210112,1514,28085,28095,27975,28025,229844
+20210112,1515,28025,28090,27965,27970,163279
+20210112,1516,27970,28060,27955,28020,189412
+20210112,1517,28025,28030,27820,27820,141346
+20210112,1518,27845,27950,27825,27950,115354
+20210112,1519,27950,28100,27930,28090,151023
+20210112,1520,28095,28155,28060,28145,182717
+20210112,1530,28245,28245,28245,28245,448166