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_20210113.csv
+++ b/resources/hts/122630_20210113.csv
@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20210113,0901,28245,28435,28240,28435,405523
+20210113,0902,28435,28595,28435,28475,835391
+20210113,0903,28475,28480,28225,28295,440296
+20210113,0904,28305,28420,28280,28290,266813
+20210113,0905,28300,28315,28185,28220,363747
+20210113,0906,28245,28415,28230,28395,293995
+20210113,0907,28395,28480,28310,28320,311836
+20210113,0908,28315,28465,28295,28445,257915
+20210113,0909,28450,28505,28360,28410,337214
+20210113,0910,28415,28505,28390,28445,221483
+20210113,0911,28445,28510,28420,28455,259053
+20210113,0912,28450,28535,28440,28515,318900
+20210113,0913,28515,28540,28390,28520,308650
+20210113,0914,28525,28535,28455,28535,254985
+20210113,0915,28525,28540,28475,28485,164948
+20210113,0916,28490,28625,28475,28620,503176
+20210113,0917,28615,28760,28615,28745,609105
+20210113,0918,28750,28860,28695,28855,523277
+20210113,0919,28855,28875,28800,28825,345166
+20210113,0920,28840,28865,28795,28860,336758
+20210113,0921,28860,28935,28855,28925,536840
+20210113,0922,28925,29000,28890,29000,377711
+20210113,0923,29000,29035,28945,28960,531999
+20210113,0924,28960,28970,28850,28860,328612
+20210113,0925,28865,28865,28690,28765,451329
+20210113,0926,28760,28830,28720,28830,265777
+20210113,0927,28815,28890,28790,28860,330118
+20210113,0928,28860,28875,28735,28745,175725
+20210113,0929,28745,28830,28700,28730,193585
+20210113,0930,28730,28755,28570,28580,338594
+20210113,0931,28585,28605,28450,28485,478663
+20210113,0932,28485,28485,28340,28340,329209
+20210113,0933,28340,28475,28335,28370,394640
+20210113,0934,28360,28410,28260,28260,346197
+20210113,0935,28260,28295,28205,28275,337591
+20210113,0936,28275,28490,28270,28450,450454
+20210113,0937,28440,28490,28335,28335,392247
+20210113,0938,28340,28460,28290,28345,252305
+20210113,0939,28350,28455,28340,28425,208330
+20210113,0940,28415,28435,28350,28405,176904
+20210113,0941,28400,28485,28345,28485,267613
+20210113,0942,28485,28565,28475,28550,400519
+20210113,0943,28555,28650,28555,28610,321669
+20210113,0944,28605,28650,28570,28590,201187
+20210113,0945,28595,28595,28420,28440,331239
+20210113,0946,28440,28560,28440,28560,250260
+20210113,0947,28560,28635,28545,28595,209855
+20210113,0948,28600,28635,28520,28555,191905
+20210113,0949,28550,28600,28490,28585,251306
+20210113,0950,28585,28665,28555,28580,266236
+20210113,0951,28575,28595,28525,28540,165834
+20210113,0952,28540,28600,28520,28520,185751
+20210113,0953,28525,28540,28375,28380,238031
+20210113,0954,28390,28460,28370,28395,152979
+20210113,0955,28415,28470,28340,28390,188350
+20210113,0956,28395,28435,28315,28320,128321
+20210113,0957,28325,28395,28315,28315,156356
+20210113,0958,28315,28440,28310,28375,180667
+20210113,0959,28375,28420,28305,28305,154260
+20210113,1000,28310,28420,28305,28415,111221
+20210113,1001,28415,28535,28410,28525,206447
+20210113,1002,28525,28590,28495,28545,251076
+20210113,1003,28545,28565,28445,28465,152794
+20210113,1004,28455,28525,28390,28495,121324
+20210113,1005,28495,28535,28475,28500,99498
+20210113,1006,28500,28575,28485,28505,166101
+20210113,1007,28505,28515,28400,28455,106837
+20210113,1008,28450,28515,28360,28390,157496
+20210113,1009,28400,28435,28360,28400,116555
+20210113,1010,28395,28395,28305,28350,311201
+20210113,1011,28355,28375,28210,28235,530468
+20210113,1012,28230,28245,28180,28190,238230
+20210113,1013,28190,28215,28095,28180,319081
+20210113,1014,28180,28305,28160,28275,215928
+20210113,1015,28275,28400,28250,28350,154753
+20210113,1016,28340,28380,28285,28290,112986
+20210113,1017,28290,28350,28250,28295,111743
+20210113,1018,28290,28305,28250,28260,79737
+20210113,1019,28255,28370,28255,28350,115689
+20210113,1020,28355,28370,28310,28360,71603
+20210113,1021,28355,28445,28295,28430,183210
+20210113,1022,28430,28440,28365,28390,97467
+20210113,1023,28385,28415,28310,28345,99738
+20210113,1024,28350,28410,28330,28390,120646
+20210113,1025,28385,28400,28335,28380,88122
+20210113,1026,28380,28380,28325,28340,64025
+20210113,1027,28340,28390,28300,28315,77826
+20210113,1028,28315,28320,28270,28270,156031
+20210113,1029,28270,28310,28250,28275,74297
+20210113,1030,28285,28405,28280,28400,131917
+20210113,1031,28400,28485,28400,28465,212991
+20210113,1032,28460,28470,28370,28385,238706
+20210113,1033,28385,28385,28285,28300,118898
+20210113,1034,28300,28340,28285,28300,60001
+20210113,1035,28305,28385,28285,28350,98811
+20210113,1036,28345,28345,28285,28310,70329
+20210113,1037,28305,28310,28260,28295,162804
+20210113,1038,28290,28335,28270,28325,89992
+20210113,1039,28325,28350,28255,28260,159503
+20210113,1040,28250,28275,28225,28250,134859
+20210113,1041,28240,28240,28145,28155,287566
+20210113,1042,28160,28210,28145,28165,131416
+20210113,1043,28165,28165,28050,28095,350644
+20210113,1044,28090,28095,27980,28025,345110
+20210113,1045,28025,28090,28020,28030,145071
+20210113,1046,28025,28090,28015,28050,138277
+20210113,1047,28050,28050,27925,27930,208983
+20210113,1048,27935,27990,27890,27945,239865
+20210113,1049,27935,28080,27890,28070,157383
+20210113,1050,28070,28130,28025,28090,166007
+20210113,1051,28095,28165,28090,28150,142595
+20210113,1052,28150,28215,28130,28200,163194
+20210113,1053,28210,28265,28180,28255,133133
+20210113,1054,28255,28270,28190,28215,113198
+20210113,1055,28215,28215,28105,28195,163797
+20210113,1056,28190,28255,28190,28240,100900
+20210113,1057,28230,28265,28200,28230,130428
+20210113,1058,28230,28250,28145,28160,108277
+20210113,1059,28160,28195,28145,28155,54974
+20210113,1100,28150,28150,28085,28095,103248
+20210113,1101,28095,28195,28095,28195,93217
+20210113,1102,28190,28210,28140,28140,61542
+20210113,1103,28140,28175,28115,28160,39736
+20210113,1104,28170,28170,28060,28080,98431
+20210113,1105,28080,28115,28020,28020,150852
+20210113,1106,28015,28110,28015,28090,100464
+20210113,1107,28095,28095,28040,28055,52579
+20210113,1108,28050,28070,28010,28045,70738
+20210113,1109,28040,28100,28035,28075,83366
+20210113,1110,28080,28080,28030,28045,40684
+20210113,1111,28040,28115,28040,28105,107901
+20210113,1112,28105,28185,28095,28180,93056
+20210113,1113,28180,28220,28180,28210,123623
+20210113,1114,28210,28260,28200,28245,219084
+20210113,1115,28245,28315,28240,28305,312414
+20210113,1116,28300,28380,28285,28360,267175
+20210113,1117,28350,28375,28320,28335,164268
+20210113,1118,28335,28365,28335,28365,144634
+20210113,1119,28360,28420,28360,28370,246799
+20210113,1120,28370,28380,28285,28300,219871
+20210113,1121,28305,28360,28300,28320,89644
+20210113,1122,28310,28360,28310,28350,114371
+20210113,1123,28350,28370,28325,28345,112712
+20210113,1124,28335,28370,28325,28335,121248
+20210113,1125,28340,28345,28295,28305,108858
+20210113,1126,28300,28365,28300,28360,153246
+20210113,1127,28360,28455,28350,28440,313884
+20210113,1128,28445,28450,28395,28435,141733
+20210113,1129,28435,28475,28425,28445,149121
+20210113,1130,28445,28450,28400,28450,98693
+20210113,1131,28445,28460,28405,28425,80861
+20210113,1132,28420,28420,28340,28345,70876
+20210113,1133,28345,28365,28330,28345,67058
+20210113,1134,28350,28360,28325,28360,68549
+20210113,1135,28365,28385,28335,28340,50854
+20210113,1136,28340,28365,28280,28300,69392
+20210113,1137,28300,28330,28285,28300,130957
+20210113,1138,28300,28335,28285,28310,111293
+20210113,1139,28305,28350,28300,28340,83972
+20210113,1140,28340,28355,28330,28335,87123
+20210113,1141,28340,28380,28335,28335,102773
+20210113,1142,28335,28345,28285,28330,97295
+20210113,1143,28330,28335,28280,28280,78339
+20210113,1144,28280,28315,28260,28315,60229
+20210113,1145,28320,28355,28310,28355,120832
+20210113,1146,28355,28400,28325,28390,117882
+20210113,1147,28400,28410,28355,28370,98295
+20210113,1148,28390,28420,28380,28400,88504
+20210113,1149,28400,28410,28350,28375,36288
+20210113,1150,28370,28400,28355,28385,32337
+20210113,1151,28380,28395,28370,28370,29360
+20210113,1152,28370,28370,28320,28340,42258
+20210113,1153,28345,28420,28330,28420,148520
+20210113,1154,28415,28425,28380,28400,35968
+20210113,1155,28400,28425,28320,28325,142025
+20210113,1156,28335,28365,28305,28315,63694
+20210113,1157,28320,28325,28275,28285,154663
+20210113,1158,28280,28320,28265,28305,82011
+20210113,1159,28320,28345,28285,28325,98916
+20210113,1200,28325,28330,28290,28315,60983
+20210113,1201,28305,28345,28300,28340,101455
+20210113,1202,28335,28390,28320,28375,77956
+20210113,1203,28370,28400,28365,28380,63302
+20210113,1204,28380,28420,28345,28395,122786
+20210113,1205,28400,28420,28380,28380,78879
+20210113,1206,28385,28390,28365,28370,26177
+20210113,1207,28365,28370,28315,28330,38745
+20210113,1208,28325,28380,28325,28370,27958
+20210113,1209,28365,28370,28350,28370,27686
+20210113,1210,28375,28450,28375,28450,190635
+20210113,1211,28445,28510,28445,28500,212907
+20210113,1212,28500,28565,28490,28555,231417
+20210113,1213,28555,28585,28515,28535,182689
+20210113,1214,28540,28580,28535,28535,186153
+20210113,1215,28540,28575,28515,28560,240482
+20210113,1216,28570,28640,28565,28635,403104
+20210113,1217,28630,28640,28570,28595,313281
+20210113,1218,28595,28610,28520,28535,178705
+20210113,1219,28535,28600,28525,28550,109576
+20210113,1220,28555,28605,28555,28590,113607
+20210113,1221,28600,28600,28535,28545,93229
+20210113,1222,28540,28540,28495,28510,119599
+20210113,1223,28505,28540,28505,28510,131309
+20210113,1224,28510,28520,28475,28480,107185
+20210113,1225,28475,28540,28475,28515,68609
+20210113,1226,28505,28505,28470,28480,189364
+20210113,1227,28480,28510,28480,28500,33960
+20210113,1228,28500,28530,28475,28510,100937
+20210113,1229,28515,28580,28510,28545,90798
+20210113,1230,28555,28580,28540,28550,54264
+20210113,1231,28560,28560,28520,28530,60629
+20210113,1232,28520,28605,28520,28605,153577
+20210113,1233,28605,28605,28545,28550,58651
+20210113,1234,28545,28565,28525,28535,35639
+20210113,1235,28535,28540,28510,28515,36136
+20210113,1236,28510,28565,28510,28560,25725
+20210113,1237,28560,28580,28550,28570,35029
+20210113,1238,28565,28570,28540,28550,25593
+20210113,1239,28550,28610,28550,28605,185606
+20210113,1240,28600,28630,28590,28610,117762
+20210113,1241,28595,28655,28585,28645,185058
+20210113,1242,28650,28670,28615,28660,133686
+20210113,1243,28660,28680,28640,28665,84214
+20210113,1244,28665,28680,28630,28670,127457
+20210113,1245,28680,28735,28670,28735,131447
+20210113,1246,28735,28780,28720,28765,164684
+20210113,1247,28765,28810,28750,28795,237603
+20210113,1248,28790,28800,28730,28735,204881
+20210113,1249,28735,28845,28720,28845,326978
+20210113,1250,28840,28860,28820,28835,212756
+20210113,1251,28835,28870,28810,28840,255102
+20210113,1252,28840,28890,28810,28865,255379
+20210113,1253,28860,28875,28785,28800,206520
+20210113,1254,28800,28850,28790,28795,122522
+20210113,1255,28800,28830,28770,28785,165114
+20210113,1256,28780,28825,28780,28795,118865
+20210113,1257,28795,28805,28740,28760,200940
+20210113,1258,28760,28765,28725,28745,265000
+20210113,1259,28750,28755,28705,28725,214783
+20210113,1300,28725,28770,28720,28730,110659
+20210113,1301,28725,28735,28695,28700,109797
+20210113,1302,28705,28725,28680,28715,121893
+20210113,1303,28715,28720,28645,28650,104641
+20210113,1304,28645,28660,28615,28660,170917
+20210113,1305,28650,28670,28625,28650,198782
+20210113,1306,28655,28670,28610,28625,166904
+20210113,1307,28625,28670,28620,28670,75846
+20210113,1308,28665,28735,28650,28725,163968
+20210113,1309,28725,28730,28685,28705,94243
+20210113,1310,28710,28710,28650,28670,99233
+20210113,1311,28665,28700,28665,28690,80697
+20210113,1312,28685,28715,28685,28705,23929
+20210113,1313,28700,28750,28690,28750,60311
+20210113,1314,28750,28780,28715,28770,116663
+20210113,1315,28775,28780,28745,28755,95059
+20210113,1316,28765,28795,28740,28790,119639
+20210113,1317,28780,28790,28745,28755,72492
+20210113,1318,28755,28765,28715,28720,88580
+20210113,1319,28720,28725,28665,28680,113410
+20210113,1320,28675,28700,28665,28665,64107
+20210113,1321,28665,28685,28655,28680,83717
+20210113,1322,28680,28695,28625,28630,81899
+20210113,1323,28625,28645,28605,28620,111588
+20210113,1324,28615,28625,28575,28590,167424
+20210113,1325,28585,28665,28570,28665,143139
+20210113,1326,28660,28685,28625,28625,129213
+20210113,1327,28630,28655,28615,28640,62361
+20210113,1328,28635,28680,28630,28680,43064
+20210113,1329,28675,28705,28650,28670,88844
+20210113,1330,28670,28720,28670,28695,196373
+20210113,1331,28710,28735,28670,28725,93463
+20210113,1332,28725,28745,28715,28725,46584
+20210113,1333,28720,28725,28685,28715,69434
+20210113,1334,28720,28730,28670,28670,75839
+20210113,1335,28675,28715,28660,28715,88849
+20210113,1336,28710,28770,28690,28765,121702
+20210113,1337,28765,28775,28745,28765,116181
+20210113,1338,28765,28795,28755,28795,93034
+20210113,1339,28785,28900,28775,28880,398818
+20210113,1340,28880,28890,28835,28880,197414
+20210113,1341,28885,28885,28820,28860,89606
+20210113,1342,28855,28875,28835,28840,98960
+20210113,1343,28840,28850,28800,28835,103177
+20210113,1344,28835,28880,28825,28875,162390
+20210113,1345,28875,28895,28845,28895,115435
+20210113,1346,28900,28940,28890,28925,344940
+20210113,1347,28930,28940,28910,28935,175018
+20210113,1348,28940,28970,28915,28920,212555
+20210113,1349,28925,28930,28895,28910,136317
+20210113,1350,28905,28965,28900,28955,168132
+20210113,1351,28960,28960,28875,28885,212891
+20210113,1352,28890,28905,28855,28890,101676
+20210113,1353,28890,28915,28880,28890,49025
+20210113,1354,28885,28915,28880,28895,108951
+20210113,1355,28900,28955,28890,28930,176218
+20210113,1356,28930,28965,28925,28955,95881
+20210113,1357,28955,29020,28915,29015,404014
+20210113,1358,29015,29020,28945,29000,174678
+20210113,1359,29000,29005,28950,28960,157196
+20210113,1400,28970,28980,28890,28900,127152
+20210113,1401,28900,28940,28895,28925,165399
+20210113,1402,28935,28950,28890,28890,158425
+20210113,1403,28895,28910,28885,28895,80692
+20210113,1404,28890,28900,28825,28830,160888
+20210113,1405,28835,28855,28805,28845,129983
+20210113,1406,28850,28960,28845,28945,195228
+20210113,1407,28940,28950,28880,28895,88419
+20210113,1408,28900,28905,28865,28890,49834
+20210113,1409,28885,28890,28810,28820,89303
+20210113,1410,28815,28880,28810,28860,76968
+20210113,1411,28860,28905,28855,28905,95369
+20210113,1412,28905,28950,28890,28935,124053
+20210113,1413,28930,28980,28930,28970,130745
+20210113,1414,28970,28980,28925,28970,125595
+20210113,1415,28970,28995,28960,28965,153663
+20210113,1416,28965,28965,28915,28930,100799
+20210113,1417,28935,28960,28905,28910,100199
+20210113,1418,28910,28910,28865,28880,153125
+20210113,1419,28880,28895,28860,28895,113840
+20210113,1420,28890,28915,28885,28890,53770
+20210113,1421,28885,28905,28835,28855,119605
+20210113,1422,28855,28875,28840,28840,80265
+20210113,1423,28845,28845,28800,28810,221966
+20210113,1424,28805,28850,28780,28830,215639
+20210113,1425,28830,28915,28815,28905,107498
+20210113,1426,28905,28920,28865,28905,105597
+20210113,1427,28905,28930,28845,28860,140316
+20210113,1428,28865,28865,28790,28795,103901
+20210113,1429,28800,28860,28795,28820,59943
+20210113,1430,28825,28825,28690,28720,293613
+20210113,1431,28725,28725,28545,28560,499746
+20210113,1432,28570,28590,28480,28540,344127
+20210113,1433,28535,28620,28530,28555,220723
+20210113,1434,28550,28640,28510,28580,202267
+20210113,1435,28590,28625,28535,28610,177473
+20210113,1436,28610,28735,28565,28685,234498
+20210113,1437,28685,28720,28570,28590,169056
+20210113,1438,28595,28640,28545,28550,180157
+20210113,1439,28565,28620,28555,28560,142723
+20210113,1440,28560,28565,28450,28505,369001
+20210113,1441,28505,28510,28405,28415,248319
+20210113,1442,28415,28485,28415,28430,145943
+20210113,1443,28425,28480,28395,28440,153319
+20210113,1444,28445,28575,28430,28565,147568
+20210113,1445,28555,28560,28440,28525,127142
+20210113,1446,28515,28570,28465,28570,129883
+20210113,1447,28570,28665,28570,28660,250428
+20210113,1448,28665,28670,28620,28625,133467
+20210113,1449,28635,28650,28575,28620,127333
+20210113,1450,28615,28650,28565,28610,128066
+20210113,1451,28605,28685,28590,28670,179038
+20210113,1452,28675,28695,28625,28690,152741
+20210113,1453,28685,28695,28620,28660,112783
+20210113,1454,28655,28685,28620,28630,80241
+20210113,1455,28625,28675,28605,28670,100782
+20210113,1456,28665,28695,28660,28670,40761
+20210113,1457,28670,28675,28610,28610,89059
+20210113,1458,28615,28655,28605,28625,41698
+20210113,1459,28620,28630,28560,28565,73216
+20210113,1500,28570,28625,28555,28605,78789
+20210113,1501,28600,28620,28555,28600,38884
+20210113,1502,28605,28645,28565,28565,69902
+20210113,1503,28570,28570,28460,28485,147524
+20210113,1504,28480,28515,28445,28475,210205
+20210113,1505,28475,28525,28460,28520,78069
+20210113,1506,28520,28540,28475,28510,57001
+20210113,1507,28510,28510,28390,28405,196500
+20210113,1508,28405,28460,28400,28415,57115
+20210113,1509,28405,28420,28340,28400,115844
+20210113,1510,28400,28430,28360,28410,98350
+20210113,1511,28420,28420,28355,28375,116958
+20210113,1512,28375,28465,28350,28465,128104
+20210113,1513,28450,28465,28415,28460,78009
+20210113,1514,28460,28500,28450,28485,94269
+20210113,1515,28485,28510,28465,28470,175445
+20210113,1516,28480,28580,28470,28560,155375
+20210113,1517,28560,28570,28505,28545,93666
+20210113,1518,28545,28545,28500,28505,86222
+20210113,1519,28510,28525,28450,28505,110309
+20210113,1520,28515,28545,28480,28495,189603
+20210113,1530,28585,28585,28585,28585,285227