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_20210118.csv
+++ b/resources/hts/122630_20210118.csv
@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20210118,0901,26705,26815,26705,26800,555293
+20210118,0902,26805,26895,26765,26815,390499
+20210118,0903,26815,26820,26415,26445,698504
+20210118,0904,26445,26480,26295,26325,510214
+20210118,0905,26325,26390,26255,26325,308705
+20210118,0906,26310,26405,26280,26335,317781
+20210118,0907,26335,26550,26310,26450,478119
+20210118,0908,26450,26665,26435,26635,502036
+20210118,0909,26635,26750,26630,26715,429358
+20210118,0910,26710,26760,26680,26730,317217
+20210118,0911,26735,26790,26610,26705,319469
+20210118,0912,26695,26725,26660,26695,176705
+20210118,0913,26695,26700,26605,26610,158814
+20210118,0914,26610,26650,26525,26550,174822
+20210118,0915,26550,26620,26505,26520,142445
+20210118,0916,26520,26525,26415,26430,312330
+20210118,0917,26425,26465,26390,26430,227567
+20210118,0918,26440,26445,26375,26415,142958
+20210118,0919,26410,26540,26405,26535,345701
+20210118,0920,26535,26555,26480,26490,174650
+20210118,0921,26490,26590,26455,26580,170175
+20210118,0922,26585,26750,26585,26740,284430
+20210118,0923,26740,26805,26700,26780,350573
+20210118,0924,26775,26865,26760,26865,426016
+20210118,0925,26855,26930,26815,26920,312859
+20210118,0926,26915,26945,26875,26930,210915
+20210118,0927,26930,26965,26870,26895,189987
+20210118,0928,26900,26910,26795,26800,133540
+20210118,0929,26805,26925,26800,26870,256828
+20210118,0930,26870,26930,26865,26880,161415
+20210118,0931,26885,26950,26850,26875,254389
+20210118,0932,26870,26885,26735,26770,133922
+20210118,0933,26775,26910,26750,26905,238071
+20210118,0934,26900,26935,26875,26925,258032
+20210118,0935,26920,27005,26920,27005,339672
+20210118,0936,27000,27015,26885,26900,296773
+20210118,0937,26905,26905,26800,26830,194775
+20210118,0938,26835,26890,26830,26840,278424
+20210118,0939,26840,26850,26755,26785,209930
+20210118,0940,26785,26860,26770,26855,88263
+20210118,0941,26855,26875,26740,26780,117302
+20210118,0942,26780,26870,26780,26845,83327
+20210118,0943,26845,26960,26845,26940,170269
+20210118,0944,26940,26970,26885,26895,295082
+20210118,0945,26895,26965,26875,26960,112323
+20210118,0946,26960,26965,26885,26900,84879
+20210118,0947,26905,26985,26905,26975,141605
+20210118,0948,26975,26985,26930,26960,57338
+20210118,0949,26955,27030,26955,27010,166581
+20210118,0950,27010,27025,26915,26945,129342
+20210118,0951,26955,26985,26895,26895,99836
+20210118,0952,26910,26995,26895,26990,168824
+20210118,0953,26995,27000,26905,26960,120336
+20210118,0954,26960,26985,26910,26930,51240
+20210118,0955,26935,27000,26890,27000,120993
+20210118,0956,26995,27050,26975,27040,200847
+20210118,0957,27035,27060,27020,27025,163681
+20210118,0958,27025,27095,27015,27080,98271
+20210118,0959,27095,27120,27060,27120,243311
+20210118,1000,27115,27175,27115,27160,353684
+20210118,1001,27150,27175,27085,27110,158647
+20210118,1002,27120,27150,27065,27075,121491
+20210118,1003,27065,27095,27050,27090,144333
+20210118,1004,27090,27100,27040,27080,66560
+20210118,1005,27085,27160,27085,27145,100316
+20210118,1006,27140,27155,27095,27115,175574
+20210118,1007,27105,27130,27035,27040,135181
+20210118,1008,27040,27065,26930,26935,154151
+20210118,1009,26935,27015,26935,26960,221078
+20210118,1010,26970,26985,26925,26945,160993
+20210118,1011,26950,26980,26855,26870,195278
+20210118,1012,26870,26925,26845,26915,101730
+20210118,1013,26910,26925,26815,26825,100656
+20210118,1014,26825,26835,26790,26810,260545
+20210118,1015,26810,26850,26760,26770,115301
+20210118,1016,26770,26785,26720,26765,236405
+20210118,1017,26770,26795,26690,26755,171634
+20210118,1018,26755,26785,26715,26720,77996
+20210118,1019,26720,26815,26710,26800,85853
+20210118,1020,26800,26800,26735,26770,63371
+20210118,1021,26780,26815,26755,26810,77299
+20210118,1022,26805,26825,26770,26780,86630
+20210118,1023,26775,26815,26750,26790,74760
+20210118,1024,26795,26835,26760,26760,92441
+20210118,1025,26760,26765,26700,26725,105284
+20210118,1026,26725,26730,26675,26730,106198
+20210118,1027,26725,26730,26620,26620,109729
+20210118,1028,26620,26695,26615,26690,82416
+20210118,1029,26690,26690,26600,26685,141743
+20210118,1030,26690,26740,26675,26725,103325
+20210118,1031,26720,26800,26720,26790,129545
+20210118,1032,26795,26800,26745,26760,86444
+20210118,1033,26760,26770,26710,26715,49881
+20210118,1034,26725,26795,26715,26785,47610
+20210118,1035,26780,26785,26685,26685,87839
+20210118,1036,26695,26700,26615,26655,91540
+20210118,1037,26665,26780,26665,26765,92942
+20210118,1038,26765,26820,26750,26815,130788
+20210118,1039,26810,26835,26785,26830,77688
+20210118,1040,26830,26830,26745,26795,78281
+20210118,1041,26795,26800,26725,26790,40122
+20210118,1042,26790,26830,26780,26800,93290
+20210118,1043,26795,26825,26750,26825,63370
+20210118,1044,26820,26865,26805,26850,118468
+20210118,1045,26845,26865,26820,26860,88616
+20210118,1046,26860,26940,26860,26940,176443
+20210118,1047,26940,26950,26910,26940,196707
+20210118,1048,26940,26950,26905,26935,62575
+20210118,1049,26935,27000,26935,26990,95601
+20210118,1050,26995,27005,26930,26980,72845
+20210118,1051,26980,26995,26960,26965,45228
+20210118,1052,26980,27000,26920,26965,85386
+20210118,1053,26970,26995,26955,26975,69251
+20210118,1054,26975,26985,26935,26945,89121
+20210118,1055,26935,26965,26925,26955,26931
+20210118,1056,26955,26990,26945,26980,35757
+20210118,1057,26975,26985,26945,26950,37510
+20210118,1058,26945,26965,26920,26925,50416
+20210118,1059,26925,26930,26895,26910,58662
+20210118,1100,26915,26975,26910,26970,33725
+20210118,1101,26960,27010,26960,27005,125205
+20210118,1102,27005,27025,26985,27025,52835
+20210118,1103,27015,27020,26975,27015,76366
+20210118,1104,27015,27030,26985,26995,62032
+20210118,1105,27000,27030,26980,26990,68315
+20210118,1106,26995,27005,26935,26960,63109
+20210118,1107,26960,26960,26905,26920,52311
+20210118,1108,26925,26940,26870,26875,92170
+20210118,1109,26875,26890,26845,26865,77652
+20210118,1110,26865,26890,26825,26850,147743
+20210118,1111,26855,26860,26810,26830,67726
+20210118,1112,26830,26830,26785,26795,90150
+20210118,1113,26790,26825,26765,26825,120309
+20210118,1114,26820,26870,26795,26860,54369
+20210118,1115,26850,26875,26835,26875,61978
+20210118,1116,26865,26870,26830,26840,28952
+20210118,1117,26845,26900,26845,26890,46139
+20210118,1118,26890,26945,26885,26945,62594
+20210118,1119,26945,26970,26935,26940,85050
+20210118,1120,26935,26970,26925,26950,46881
+20210118,1121,26950,26980,26920,26930,95884
+20210118,1122,26925,26930,26870,26890,99867
+20210118,1123,26885,26890,26835,26840,69435
+20210118,1124,26845,26875,26820,26860,91236
+20210118,1125,26860,26860,26810,26815,33870
+20210118,1126,26815,26860,26810,26830,58058
+20210118,1127,26830,26830,26790,26810,118020
+20210118,1128,26805,26805,26760,26770,86396
+20210118,1129,26770,26825,26765,26820,48324
+20210118,1130,26815,26825,26775,26800,65579
+20210118,1131,26790,26800,26770,26775,53486
+20210118,1132,26780,26800,26770,26785,28266
+20210118,1133,26780,26790,26705,26720,124210
+20210118,1134,26725,26730,26690,26715,107273
+20210118,1135,26720,26795,26720,26790,70116
+20210118,1136,26790,26840,26785,26805,78759
+20210118,1137,26805,26855,26800,26830,69893
+20210118,1138,26825,26840,26805,26815,26936
+20210118,1139,26810,26815,26780,26780,61760
+20210118,1140,26790,26800,26770,26780,41323
+20210118,1141,26775,26780,26740,26755,40019
+20210118,1142,26755,26795,26740,26790,31326
+20210118,1143,26795,26805,26745,26745,34537
+20210118,1144,26750,26775,26735,26770,39437
+20210118,1145,26775,26785,26740,26775,21033
+20210118,1146,26780,26820,26775,26810,49522
+20210118,1147,26810,26860,26785,26845,120367
+20210118,1148,26845,26855,26810,26815,32951
+20210118,1149,26810,26855,26800,26855,43893
+20210118,1150,26850,26900,26850,26900,61057
+20210118,1151,26895,26910,26875,26905,86682
+20210118,1152,26905,26920,26890,26900,44930
+20210118,1153,26900,26915,26875,26875,53534
+20210118,1154,26885,26920,26875,26910,53659
+20210118,1155,26910,26915,26865,26870,41218
+20210118,1156,26870,26890,26860,26885,22584
+20210118,1157,26880,26905,26865,26870,60595
+20210118,1158,26870,26875,26825,26830,47342
+20210118,1159,26835,26905,26830,26900,21211
+20210118,1200,26905,26910,26875,26880,29516
+20210118,1201,26880,26920,26880,26915,55282
+20210118,1202,26910,26915,26865,26900,56598
+20210118,1203,26905,26930,26895,26895,42014
+20210118,1204,26900,26910,26870,26875,35002
+20210118,1205,26880,26885,26840,26845,25050
+20210118,1206,26850,26865,26820,26820,19861
+20210118,1207,26825,26855,26805,26815,45272
+20210118,1208,26815,26815,26780,26795,79550
+20210118,1209,26795,26840,26790,26815,34493
+20210118,1210,26810,26820,26765,26775,33393
+20210118,1211,26770,26805,26765,26795,26464
+20210118,1212,26800,26835,26790,26820,32922
+20210118,1213,26825,26840,26815,26840,26849
+20210118,1214,26835,26835,26795,26800,25272
+20210118,1215,26800,26800,26780,26780,12467
+20210118,1216,26780,26805,26765,26805,22984
+20210118,1217,26805,26825,26790,26795,59828
+20210118,1218,26800,26815,26780,26800,16158
+20210118,1219,26805,26805,26760,26780,48541
+20210118,1220,26775,26825,26770,26815,47563
+20210118,1221,26815,26855,26815,26825,44640
+20210118,1222,26825,26840,26800,26800,17423
+20210118,1223,26805,26825,26795,26795,19579
+20210118,1224,26800,26830,26790,26830,15644
+20210118,1225,26830,26845,26810,26840,17689
+20210118,1226,26840,26840,26790,26790,26154
+20210118,1227,26800,26815,26795,26810,3324
+20210118,1228,26810,26810,26780,26790,18219
+20210118,1229,26800,26805,26795,26805,1672
+20210118,1230,26795,26795,26750,26750,84499
+20210118,1231,26750,26775,26740,26740,44972
+20210118,1232,26745,26800,26740,26795,24184
+20210118,1233,26795,26820,26785,26815,43182
+20210118,1234,26815,26825,26795,26795,27923
+20210118,1235,26790,26790,26780,26790,29179
+20210118,1236,26785,26790,26760,26770,43890
+20210118,1237,26765,26785,26760,26765,40039
+20210118,1238,26775,26820,26775,26800,70960
+20210118,1239,26810,26810,26790,26790,19982
+20210118,1240,26785,26810,26775,26810,22874
+20210118,1241,26810,26850,26810,26850,88234
+20210118,1242,26845,26885,26840,26885,77865
+20210118,1243,26890,26890,26865,26885,52826
+20210118,1244,26885,26895,26855,26895,52823
+20210118,1245,26900,26905,26880,26885,38483
+20210118,1246,26880,26880,26840,26850,41005
+20210118,1247,26850,26855,26830,26840,19022
+20210118,1248,26840,26845,26815,26815,32729
+20210118,1249,26815,26815,26780,26785,46668
+20210118,1250,26795,26810,26765,26770,53336
+20210118,1251,26780,26785,26765,26770,26513
+20210118,1252,26770,26775,26730,26735,98986
+20210118,1253,26735,26755,26700,26720,138257
+20210118,1254,26720,26720,26655,26660,91880
+20210118,1255,26660,26700,26650,26690,83035
+20210118,1256,26690,26690,26645,26650,169292
+20210118,1257,26645,26650,26575,26585,159454
+20210118,1258,26580,26630,26580,26595,116468
+20210118,1259,26595,26595,26550,26580,117648
+20210118,1300,26575,26585,26545,26555,98922
+20210118,1301,26550,26620,26540,26605,81230
+20210118,1302,26605,26640,26585,26625,105334
+20210118,1303,26635,26655,26625,26640,165481
+20210118,1304,26640,26640,26600,26605,69115
+20210118,1305,26605,26620,26570,26575,106324
+20210118,1306,26575,26605,26575,26580,94795
+20210118,1307,26575,26580,26525,26535,68476
+20210118,1308,26535,26550,26500,26500,114694
+20210118,1309,26505,26530,26490,26490,100765
+20210118,1310,26485,26500,26450,26450,100388
+20210118,1311,26450,26530,26445,26520,154666
+20210118,1312,26510,26515,26395,26425,157275
+20210118,1313,26420,26435,26365,26375,224549
+20210118,1314,26375,26410,26345,26395,205643
+20210118,1315,26395,26440,26380,26425,128630
+20210118,1316,26420,26430,26375,26420,93559
+20210118,1317,26425,26475,26420,26440,155293
+20210118,1318,26440,26480,26440,26455,98904
+20210118,1319,26455,26455,26360,26360,167598
+20210118,1320,26365,26440,26355,26405,79343
+20210118,1321,26405,26425,26370,26420,35553
+20210118,1322,26420,26485,26420,26480,83921
+20210118,1323,26470,26475,26410,26410,75797
+20210118,1324,26410,26410,26345,26350,221268
+20210118,1325,26360,26395,26310,26390,281915
+20210118,1326,26390,26415,26290,26315,223594
+20210118,1327,26315,26330,26270,26275,220866
+20210118,1328,26280,26320,26235,26250,280052
+20210118,1329,26250,26305,26230,26250,165472
+20210118,1330,26260,26335,26245,26330,155347
+20210118,1331,26325,26375,26275,26365,180924
+20210118,1332,26375,26450,26360,26415,282913
+20210118,1333,26410,26455,26410,26445,132734
+20210118,1334,26440,26440,26390,26440,95519
+20210118,1335,26440,26460,26375,26450,96871
+20210118,1336,26445,26460,26405,26410,119928
+20210118,1337,26410,26465,26405,26435,54474
+20210118,1338,26435,26435,26400,26430,69059
+20210118,1339,26430,26450,26370,26375,87974
+20210118,1340,26375,26390,26335,26340,88598
+20210118,1341,26340,26375,26335,26335,76757
+20210118,1342,26335,26410,26335,26395,73412
+20210118,1343,26395,26395,26340,26350,57254
+20210118,1344,26350,26355,26310,26345,71670
+20210118,1345,26345,26385,26325,26325,46879
+20210118,1346,26330,26330,26280,26290,136585
+20210118,1347,26300,26400,26270,26400,137570
+20210118,1348,26400,26430,26380,26410,97723
+20210118,1349,26410,26420,26375,26390,75241
+20210118,1350,26390,26440,26390,26420,96637
+20210118,1351,26420,26460,26420,26425,87865
+20210118,1352,26425,26430,26390,26430,57560
+20210118,1353,26425,26470,26425,26470,116032
+20210118,1354,26470,26515,26465,26490,199600
+20210118,1355,26495,26545,26475,26525,129362
+20210118,1356,26520,26535,26495,26510,92240
+20210118,1357,26510,26560,26510,26530,84366
+20210118,1358,26530,26540,26480,26490,84980
+20210118,1359,26490,26510,26475,26480,54334
+20210118,1400,26485,26530,26470,26520,86508
+20210118,1401,26515,26525,26425,26435,90249
+20210118,1402,26435,26475,26425,26445,59069
+20210118,1403,26445,26515,26445,26465,92158
+20210118,1404,26460,26465,26410,26415,71781
+20210118,1405,26415,26420,26385,26405,82633
+20210118,1406,26405,26445,26355,26355,106828
+20210118,1407,26355,26365,26320,26345,83052
+20210118,1408,26345,26380,26335,26360,46353
+20210118,1409,26360,26380,26305,26350,103669
+20210118,1410,26350,26390,26320,26385,54707
+20210118,1411,26380,26480,26380,26450,143672
+20210118,1412,26450,26450,26380,26380,45344
+20210118,1413,26380,26385,26315,26370,77087
+20210118,1414,26370,26375,26320,26360,66568
+20210118,1415,26365,26400,26335,26400,54978
+20210118,1416,26405,26445,26395,26415,62670
+20210118,1417,26415,26460,26415,26440,145521
+20210118,1418,26450,26460,26430,26445,92020
+20210118,1419,26450,26485,26395,26400,142431
+20210118,1420,26400,26420,26285,26295,306786
+20210118,1421,26290,26295,26155,26180,568389
+20210118,1422,26180,26190,26105,26110,338340
+20210118,1423,26110,26190,26065,26160,263237
+20210118,1424,26160,26260,26125,26215,374479
+20210118,1425,26220,26235,26035,26035,280297
+20210118,1426,26045,26100,26020,26035,281176
+20210118,1427,26035,26085,26000,26070,321999
+20210118,1428,26070,26180,26070,26105,266737
+20210118,1429,26105,26200,26045,26115,243403
+20210118,1430,26125,26125,26000,26000,295876
+20210118,1431,26000,26030,25885,25895,441904
+20210118,1432,25885,25995,25825,25985,629890
+20210118,1433,25980,25980,25865,25960,245958
+20210118,1434,25960,26115,25950,26105,525609
+20210118,1435,26100,26170,26070,26150,489279
+20210118,1436,26160,26205,26100,26175,293954
+20210118,1437,26170,26220,26155,26215,224747
+20210118,1438,26220,26265,26175,26240,351367
+20210118,1439,26245,26245,26150,26220,251389
+20210118,1440,26220,26430,26215,26405,455783
+20210118,1441,26400,26420,26305,26310,242341
+20210118,1442,26320,26365,26270,26360,218009
+20210118,1443,26360,26405,26300,26330,204964
+20210118,1444,26330,26390,26330,26355,214363
+20210118,1445,26365,26390,26255,26290,206640
+20210118,1446,26295,26330,26235,26250,118514
+20210118,1447,26240,26270,26195,26205,195002
+20210118,1448,26205,26245,26130,26140,232516
+20210118,1449,26135,26190,26125,26190,166587
+20210118,1450,26180,26195,26135,26185,106542
+20210118,1451,26195,26270,26170,26270,213268
+20210118,1452,26265,26345,26265,26285,184816
+20210118,1453,26285,26360,26280,26355,162490
+20210118,1454,26345,26380,26320,26335,162876
+20210118,1455,26335,26355,26290,26325,104705
+20210118,1456,26325,26380,26315,26360,141788
+20210118,1457,26355,26400,26350,26375,180114
+20210118,1458,26365,26385,26305,26350,189424
+20210118,1459,26355,26395,26340,26350,156481
+20210118,1500,26350,26365,26280,26300,81189
+20210118,1501,26305,26385,26270,26360,92202
+20210118,1502,26365,26410,26340,26385,119502
+20210118,1503,26395,26400,26335,26335,29887
+20210118,1504,26350,26365,26285,26290,44226
+20210118,1505,26295,26360,26265,26315,99009
+20210118,1506,26320,26320,26240,26245,89520
+20210118,1507,26245,26275,26205,26210,61495
+20210118,1508,26220,26235,26155,26165,160163
+20210118,1509,26155,26200,26140,26150,146335
+20210118,1510,26150,26165,26115,26160,88317
+20210118,1511,26160,26190,26125,26125,76890
+20210118,1512,26135,26135,26110,26120,45205
+20210118,1513,26115,26115,26045,26060,225023
+20210118,1514,26050,26060,26015,26020,193704
+20210118,1515,26025,26050,25975,25980,185317
+20210118,1516,25975,25985,25850,25855,311179
+20210118,1517,25855,25920,25845,25910,258845
+20210118,1518,25900,25910,25805,25860,279850
+20210118,1519,25870,25950,25855,25945,192529
+20210118,1520,25940,25950,25800,25855,452522
+20210118,1530,25985,25985,25985,25985,481178