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_20210119.csv
+++ b/resources/hts/122630_20210119.csv
@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20210119,0901,26265,26315,26190,26235,716024
+20210119,0902,26235,26445,26230,26415,645360
+20210119,0903,26415,26515,26410,26485,482507
+20210119,0904,26485,26500,26340,26350,450547
+20210119,0905,26365,26440,26305,26310,372012
+20210119,0906,26310,26325,26245,26250,332401
+20210119,0907,26250,26265,26135,26155,494110
+20210119,0908,26160,26260,26145,26240,339831
+20210119,0909,26240,26240,26105,26105,335311
+20210119,0910,26100,26150,26050,26085,350524
+20210119,0911,26090,26165,26055,26115,215359
+20210119,0912,26115,26125,26030,26045,235969
+20210119,0913,26040,26120,26025,26025,283634
+20210119,0914,26030,26060,25990,26055,321966
+20210119,0915,26050,26145,26035,26120,284812
+20210119,0916,26125,26210,26095,26170,483374
+20210119,0917,26175,26240,26155,26185,364108
+20210119,0918,26175,26295,26140,26290,374258
+20210119,0919,26285,26325,26250,26285,512885
+20210119,0920,26285,26350,26250,26255,317015
+20210119,0921,26260,26355,26245,26350,286326
+20210119,0922,26340,26385,26315,26375,213005
+20210119,0923,26375,26410,26350,26385,265724
+20210119,0924,26385,26390,26230,26250,242007
+20210119,0925,26255,26290,26190,26225,314321
+20210119,0926,26220,26250,26180,26220,205313
+20210119,0927,26215,26285,26215,26275,195067
+20210119,0928,26280,26325,26275,26310,315857
+20210119,0929,26310,26365,26285,26360,190425
+20210119,0930,26360,26375,26320,26375,167416
+20210119,0931,26375,26455,26375,26450,394657
+20210119,0932,26450,26470,26380,26405,255162
+20210119,0933,26410,26475,26400,26435,276291
+20210119,0934,26430,26445,26325,26350,173152
+20210119,0935,26345,26440,26345,26435,143174
+20210119,0936,26435,26445,26380,26425,148675
+20210119,0937,26425,26490,26400,26475,345331
+20210119,0938,26475,26505,26450,26500,238528
+20210119,0939,26500,26550,26470,26550,255617
+20210119,0940,26550,26570,26435,26480,399727
+20210119,0941,26485,26540,26475,26515,215261
+20210119,0942,26515,26575,26510,26565,181248
+20210119,0943,26565,26580,26500,26520,212160
+20210119,0944,26515,26560,26465,26465,208383
+20210119,0945,26470,26470,26415,26425,146985
+20210119,0946,26420,26485,26405,26460,139235
+20210119,0947,26460,26470,26380,26385,219815
+20210119,0948,26385,26465,26380,26420,94370
+20210119,0949,26410,26525,26405,26490,126800
+20210119,0950,26490,26550,26490,26550,235145
+20210119,0951,26545,26565,26520,26565,235948
+20210119,0952,26560,26570,26495,26515,137338
+20210119,0953,26515,26585,26500,26555,158181
+20210119,0954,26565,26590,26515,26580,145605
+20210119,0955,26585,26645,26570,26635,527420
+20210119,0956,26635,26645,26565,26605,174807
+20210119,0957,26595,26655,26595,26655,439183
+20210119,0958,26655,26665,26595,26625,155618
+20210119,0959,26625,26690,26620,26690,223257
+20210119,1000,26690,26700,26655,26660,190624
+20210119,1001,26660,26720,26660,26715,206729
+20210119,1002,26715,26755,26705,26750,206476
+20210119,1003,26750,26770,26750,26770,172936
+20210119,1004,26770,26825,26765,26810,248381
+20210119,1005,26810,26855,26810,26850,254597
+20210119,1006,26850,26865,26780,26800,281359
+20210119,1007,26805,26810,26755,26775,152705
+20210119,1008,26775,26830,26770,26800,207280
+20210119,1009,26795,26815,26710,26715,124716
+20210119,1010,26710,26785,26705,26780,118708
+20210119,1011,26785,26810,26775,26790,101661
+20210119,1012,26795,26805,26750,26775,84219
+20210119,1013,26775,26800,26715,26725,53584
+20210119,1014,26720,26745,26700,26710,94576
+20210119,1015,26705,26745,26640,26665,200561
+20210119,1016,26660,26720,26645,26715,182730
+20210119,1017,26715,26720,26660,26700,85000
+20210119,1018,26700,26710,26650,26675,93803
+20210119,1019,26670,26760,26670,26750,133141
+20210119,1020,26750,26770,26710,26740,94841
+20210119,1021,26745,26795,26720,26775,107926
+20210119,1022,26775,26800,26775,26780,52717
+20210119,1023,26785,26810,26760,26760,160229
+20210119,1024,26760,26825,26755,26825,94947
+20210119,1025,26820,26825,26785,26815,81814
+20210119,1026,26820,26820,26760,26770,67400
+20210119,1027,26770,26780,26730,26780,67799
+20210119,1028,26785,26785,26700,26700,66642
+20210119,1029,26700,26735,26680,26735,68910
+20210119,1030,26735,26770,26710,26770,63207
+20210119,1031,26760,26815,26750,26815,105074
+20210119,1032,26815,26945,26810,26915,479551
+20210119,1033,26920,26935,26895,26915,115663
+20210119,1034,26915,26975,26910,26970,225316
+20210119,1035,26975,26985,26915,26940,181013
+20210119,1036,26935,26965,26895,26935,123625
+20210119,1037,26940,26965,26915,26930,144666
+20210119,1038,26930,26940,26905,26910,113421
+20210119,1039,26905,26950,26905,26930,69425
+20210119,1040,26925,26940,26880,26895,131122
+20210119,1041,26895,26945,26895,26930,93451
+20210119,1042,26925,26925,26865,26915,69190
+20210119,1043,26915,26915,26865,26870,61286
+20210119,1044,26870,26910,26840,26855,118198
+20210119,1045,26855,26890,26830,26885,59325
+20210119,1046,26885,26915,26845,26895,70815
+20210119,1047,26895,26905,26830,26855,96132
+20210119,1048,26855,26880,26830,26855,52261
+20210119,1049,26855,26870,26825,26850,51429
+20210119,1050,26850,26925,26845,26920,83771
+20210119,1051,26920,26930,26900,26915,56022
+20210119,1052,26915,26930,26880,26880,66428
+20210119,1053,26880,26890,26850,26855,27797
+20210119,1054,26845,26850,26810,26835,66162
+20210119,1055,26850,26860,26805,26820,49180
+20210119,1056,26825,26890,26820,26880,41706
+20210119,1057,26875,26930,26875,26925,119267
+20210119,1058,26930,26950,26920,26950,132863
+20210119,1059,26950,26960,26920,26945,65223
+20210119,1100,26940,26990,26940,26990,162130
+20210119,1101,26990,27000,26975,26990,245206
+20210119,1102,26985,26990,26945,26950,131615
+20210119,1103,26950,26995,26945,26995,78538
+20210119,1104,26990,27005,26980,27005,98776
+20210119,1105,26995,27010,26970,27000,99000
+20210119,1106,27005,27050,26985,27040,191020
+20210119,1107,27040,27055,27035,27055,127054
+20210119,1108,27055,27080,27040,27075,172965
+20210119,1109,27075,27105,27075,27080,157431
+20210119,1110,27080,27115,27075,27110,99501
+20210119,1111,27110,27155,27105,27150,93523
+20210119,1112,27150,27195,27140,27195,180566
+20210119,1113,27190,27220,27190,27205,141060
+20210119,1114,27210,27210,27155,27200,221695
+20210119,1115,27200,27245,27195,27240,140207
+20210119,1116,27240,27270,27230,27245,166038
+20210119,1117,27250,27260,27190,27215,167596
+20210119,1118,27220,27230,27170,27175,106505
+20210119,1119,27180,27190,27130,27135,148921
+20210119,1120,27130,27185,27130,27145,133656
+20210119,1121,27150,27185,27135,27155,77261
+20210119,1122,27155,27165,27130,27135,98999
+20210119,1123,27140,27190,27130,27190,40372
+20210119,1124,27190,27210,27185,27200,105769
+20210119,1125,27200,27235,27190,27220,126996
+20210119,1126,27220,27225,27180,27190,50879
+20210119,1127,27185,27215,27185,27210,33245
+20210119,1128,27210,27245,27210,27245,129889
+20210119,1129,27240,27255,27220,27235,106927
+20210119,1130,27230,27230,27165,27170,102833
+20210119,1131,27175,27185,27125,27125,96972
+20210119,1132,27130,27145,27110,27135,86351
+20210119,1133,27140,27150,27125,27135,42221
+20210119,1134,27135,27155,27110,27155,80327
+20210119,1135,27155,27205,27150,27185,74460
+20210119,1136,27195,27250,27190,27245,135900
+20210119,1137,27245,27260,27220,27260,81419
+20210119,1138,27260,27270,27220,27245,58819
+20210119,1139,27240,27245,27210,27215,96715
+20210119,1140,27215,27215,27175,27185,40334
+20210119,1141,27185,27190,27140,27165,69998
+20210119,1142,27165,27180,27130,27140,46232
+20210119,1143,27130,27170,27130,27140,67742
+20210119,1144,27140,27180,27140,27170,49667
+20210119,1145,27170,27230,27165,27215,116678
+20210119,1146,27215,27225,27195,27200,126545
+20210119,1147,27205,27235,27195,27215,43400
+20210119,1148,27220,27225,27175,27180,105079
+20210119,1149,27175,27205,27175,27180,39430
+20210119,1150,27185,27220,27175,27220,76898
+20210119,1151,27215,27290,27210,27275,240415
+20210119,1152,27275,27300,27265,27290,83493
+20210119,1153,27290,27300,27250,27275,145786
+20210119,1154,27275,27290,27250,27290,94331
+20210119,1155,27290,27325,27290,27310,147315
+20210119,1156,27310,27315,27285,27305,99113
+20210119,1157,27310,27335,27310,27325,54537
+20210119,1158,27330,27345,27300,27330,106759
+20210119,1159,27335,27355,27330,27350,49742
+20210119,1200,27345,27360,27340,27355,62454
+20210119,1201,27360,27360,27300,27310,83567
+20210119,1202,27310,27310,27270,27270,84657
+20210119,1203,27270,27290,27250,27285,110761
+20210119,1204,27290,27325,27285,27285,72146
+20210119,1205,27290,27310,27285,27295,67720
+20210119,1206,27295,27310,27270,27300,64882
+20210119,1207,27300,27305,27250,27260,80460
+20210119,1208,27260,27270,27235,27255,106373
+20210119,1209,27265,27290,27250,27280,33850
+20210119,1210,27275,27280,27250,27250,13109
+20210119,1211,27255,27280,27250,27270,13739
+20210119,1212,27275,27275,27250,27260,30679
+20210119,1213,27260,27290,27240,27290,77877
+20210119,1214,27290,27295,27280,27285,50671
+20210119,1215,27285,27315,27280,27305,92360
+20210119,1216,27300,27345,27300,27345,83078
+20210119,1217,27335,27360,27330,27350,86554
+20210119,1218,27355,27355,27315,27325,58682
+20210119,1219,27320,27345,27305,27340,18736
+20210119,1220,27335,27345,27310,27345,52503
+20210119,1221,27340,27390,27330,27380,155780
+20210119,1222,27380,27400,27375,27395,169304
+20210119,1223,27390,27400,27360,27370,55953
+20210119,1224,27375,27445,27370,27440,120698
+20210119,1225,27440,27445,27410,27430,69844
+20210119,1226,27430,27460,27420,27445,138401
+20210119,1227,27440,27500,27420,27490,181001
+20210119,1228,27490,27500,27470,27480,149365
+20210119,1229,27480,27500,27465,27495,83536
+20210119,1230,27495,27500,27465,27470,50749
+20210119,1231,27470,27490,27455,27465,86184
+20210119,1232,27475,27475,27425,27425,81300
+20210119,1233,27425,27470,27425,27455,61357
+20210119,1234,27455,27485,27440,27480,49934
+20210119,1235,27480,27485,27460,27475,53559
+20210119,1236,27480,27500,27455,27490,127257
+20210119,1237,27500,27530,27490,27520,143734
+20210119,1238,27520,27565,27515,27555,107352
+20210119,1239,27560,27560,27515,27515,97995
+20210119,1240,27510,27560,27500,27540,95101
+20210119,1241,27540,27555,27495,27500,96412
+20210119,1242,27510,27545,27485,27525,104186
+20210119,1243,27520,27550,27510,27545,85822
+20210119,1244,27550,27565,27505,27515,109082
+20210119,1245,27520,27540,27500,27510,70898
+20210119,1246,27510,27520,27455,27470,127406
+20210119,1247,27475,27480,27420,27425,108212
+20210119,1248,27425,27445,27405,27415,155740
+20210119,1249,27415,27465,27410,27455,64130
+20210119,1250,27455,27475,27430,27465,80540
+20210119,1251,27470,27480,27440,27475,94797
+20210119,1252,27470,27525,27460,27520,97936
+20210119,1253,27515,27525,27500,27505,77538
+20210119,1254,27500,27520,27470,27490,59665
+20210119,1255,27490,27505,27450,27475,48756
+20210119,1256,27465,27495,27445,27485,63716
+20210119,1257,27475,27475,27420,27440,64601
+20210119,1258,27435,27440,27390,27410,91880
+20210119,1259,27410,27440,27405,27430,64510
+20210119,1300,27430,27435,27385,27395,105237
+20210119,1301,27405,27440,27400,27435,162515
+20210119,1302,27435,27460,27430,27455,157713
+20210119,1303,27445,27460,27420,27460,87243
+20210119,1304,27460,27475,27435,27460,40319
+20210119,1305,27465,27465,27415,27415,31926
+20210119,1306,27420,27470,27410,27460,36175
+20210119,1307,27455,27470,27425,27465,41329
+20210119,1308,27470,27470,27425,27435,72773
+20210119,1309,27425,27445,27400,27400,75647
+20210119,1310,27400,27420,27375,27385,84889
+20210119,1311,27395,27440,27395,27425,47772
+20210119,1312,27425,27430,27370,27375,58198
+20210119,1313,27380,27410,27370,27385,41627
+20210119,1314,27385,27390,27355,27380,28274
+20210119,1315,27370,27370,27330,27365,136219
+20210119,1316,27360,27360,27300,27300,85337
+20210119,1317,27300,27315,27265,27285,130277
+20210119,1318,27290,27330,27285,27300,136849
+20210119,1319,27300,27325,27285,27320,126223
+20210119,1320,27320,27365,27300,27355,156107
+20210119,1321,27355,27370,27330,27370,114185
+20210119,1322,27370,27400,27360,27400,81697
+20210119,1323,27400,27425,27390,27420,124304
+20210119,1324,27415,27430,27410,27420,83671
+20210119,1325,27425,27450,27400,27440,92149
+20210119,1326,27440,27440,27395,27395,45255
+20210119,1327,27400,27430,27380,27425,89330
+20210119,1328,27425,27475,27420,27465,149689
+20210119,1329,27465,27485,27460,27475,82225
+20210119,1330,27475,27475,27455,27470,81213
+20210119,1331,27470,27520,27465,27510,144617
+20210119,1332,27520,27520,27490,27505,112362
+20210119,1333,27505,27575,27505,27570,237901
+20210119,1334,27570,27575,27530,27560,121992
+20210119,1335,27560,27575,27530,27560,107213
+20210119,1336,27560,27570,27515,27540,105444
+20210119,1337,27540,27565,27515,27555,66004
+20210119,1338,27550,27565,27520,27525,119297
+20210119,1339,27525,27545,27520,27520,25998
+20210119,1340,27520,27540,27500,27510,74263
+20210119,1341,27510,27520,27495,27515,98247
+20210119,1342,27520,27560,27510,27555,104385
+20210119,1343,27555,27585,27540,27570,94169
+20210119,1344,27580,27590,27535,27570,199778
+20210119,1345,27565,27570,27525,27535,65499
+20210119,1346,27545,27570,27515,27525,64621
+20210119,1347,27525,27555,27515,27550,44829
+20210119,1348,27545,27560,27540,27555,26295
+20210119,1349,27550,27560,27520,27530,27898
+20210119,1350,27525,27560,27525,27540,44190
+20210119,1351,27540,27560,27500,27505,116867
+20210119,1352,27510,27535,27490,27535,57463
+20210119,1353,27530,27565,27525,27555,53736
+20210119,1354,27560,27570,27535,27570,35068
+20210119,1355,27565,27565,27530,27550,60221
+20210119,1356,27555,27600,27555,27590,127383
+20210119,1357,27585,27615,27580,27605,166487
+20210119,1358,27605,27650,27600,27650,142695
+20210119,1359,27650,27660,27615,27640,138126
+20210119,1400,27640,27650,27620,27635,47006
+20210119,1401,27640,27645,27570,27570,86975
+20210119,1402,27570,27600,27560,27585,64045
+20210119,1403,27590,27670,27585,27660,94527
+20210119,1404,27670,27680,27620,27645,119904
+20210119,1405,27645,27645,27585,27605,76161
+20210119,1406,27600,27610,27555,27565,88640
+20210119,1407,27565,27600,27550,27595,64955
+20210119,1408,27590,27600,27555,27580,56798
+20210119,1409,27580,27590,27545,27570,61354
+20210119,1410,27560,27610,27555,27555,61757
+20210119,1411,27555,27600,27555,27595,62714
+20210119,1412,27600,27625,27595,27605,61069
+20210119,1413,27610,27625,27600,27625,31823
+20210119,1414,27620,27645,27615,27635,38649
+20210119,1415,27645,27650,27615,27630,39429
+20210119,1416,27640,27645,27625,27645,21607
+20210119,1417,27640,27665,27640,27660,69226
+20210119,1418,27650,27660,27610,27615,67489
+20210119,1419,27615,27655,27610,27655,21642
+20210119,1420,27650,27685,27640,27685,113495
+20210119,1421,27690,27710,27685,27700,175510
+20210119,1422,27700,27720,27695,27710,109299
+20210119,1423,27710,27710,27665,27665,104600
+20210119,1424,27670,27710,27660,27690,214781
+20210119,1425,27690,27730,27680,27725,65935
+20210119,1426,27715,27720,27690,27705,77863
+20210119,1427,27705,27715,27655,27670,150605
+20210119,1428,27665,27690,27655,27660,56222
+20210119,1429,27655,27660,27620,27630,116400
+20210119,1430,27630,27670,27625,27650,66649
+20210119,1431,27655,27655,27615,27615,61466
+20210119,1432,27615,27620,27595,27600,104085
+20210119,1433,27600,27615,27560,27565,70137
+20210119,1434,27570,27595,27560,27590,136093
+20210119,1435,27585,27610,27525,27525,103233
+20210119,1436,27530,27530,27465,27490,169642
+20210119,1437,27495,27540,27480,27505,151619
+20210119,1438,27515,27515,27425,27470,297718
+20210119,1439,27470,27470,27365,27365,287055
+20210119,1440,27370,27425,27335,27425,258547
+20210119,1441,27425,27430,27385,27390,118303
+20210119,1442,27390,27460,27355,27450,108296
+20210119,1443,27450,27450,27375,27400,216220
+20210119,1444,27405,27440,27380,27430,139761
+20210119,1445,27420,27425,27365,27370,155673
+20210119,1446,27375,27385,27310,27330,238610
+20210119,1447,27320,27355,27265,27280,146371
+20210119,1448,27275,27375,27270,27370,130499
+20210119,1449,27365,27375,27315,27320,123880
+20210119,1450,27310,27345,27275,27330,149942
+20210119,1451,27315,27425,27290,27420,181030
+20210119,1452,27415,27475,27395,27465,186245
+20210119,1453,27465,27475,27435,27465,187400
+20210119,1454,27465,27480,27425,27450,107213
+20210119,1455,27440,27465,27425,27430,63112
+20210119,1456,27440,27440,27395,27420,149137
+20210119,1457,27420,27450,27395,27395,78049
+20210119,1458,27400,27405,27360,27365,87460
+20210119,1459,27365,27385,27340,27365,122234
+20210119,1500,27365,27420,27365,27380,125044
+20210119,1501,27380,27420,27335,27340,197880
+20210119,1502,27340,27365,27325,27340,46118
+20210119,1503,27340,27370,27310,27355,94780
+20210119,1504,27360,27380,27345,27370,49022
+20210119,1505,27370,27395,27355,27375,61478
+20210119,1506,27375,27390,27350,27380,58070
+20210119,1507,27380,27405,27330,27335,91140
+20210119,1508,27340,27370,27330,27355,32470
+20210119,1509,27355,27355,27300,27320,90200
+20210119,1510,27315,27360,27295,27345,119605
+20210119,1511,27345,27355,27335,27345,16270
+20210119,1512,27355,27380,27345,27365,30143
+20210119,1513,27365,27405,27350,27400,113206
+20210119,1514,27400,27415,27390,27410,87263
+20210119,1515,27410,27425,27385,27420,101458
+20210119,1516,27410,27420,27385,27410,94487
+20210119,1517,27410,27415,27385,27395,79748
+20210119,1518,27395,27430,27390,27415,192070
+20210119,1519,27410,27430,27400,27425,107790
+20210119,1520,27430,27450,27425,27450,86587
+20210119,1530,27385,27385,27385,27385,357692