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_20210121.csv
+++ b/resources/hts/122630_20210121.csv
@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20210121,0901,28100,28245,28070,28175,766131
+20210121,0902,28175,28215,28060,28080,605769
+20210121,0903,28080,28175,28060,28060,397713
+20210121,0904,28075,28105,28010,28015,434646
+20210121,0905,28015,28025,27935,27995,482783
+20210121,0906,28005,28060,27965,28025,382098
+20210121,0907,28015,28200,28015,28190,630099
+20210121,0908,28185,28290,28160,28285,599706
+20210121,0909,28285,28375,28280,28335,839928
+20210121,0910,28335,28335,28240,28290,418665
+20210121,0911,28290,28320,28190,28190,227091
+20210121,0912,28190,28215,28140,28165,346156
+20210121,0913,28160,28165,28060,28095,229345
+20210121,0914,28100,28165,28080,28130,169611
+20210121,0915,28130,28165,28060,28065,174929
+20210121,0916,28070,28115,28035,28035,298122
+20210121,0917,28045,28085,28030,28040,143388
+20210121,0918,28050,28055,27980,28000,207771
+20210121,0919,28000,28000,27925,27975,302429
+20210121,0920,27965,28020,27950,27965,216141
+20210121,0921,27960,28005,27940,27945,166038
+20210121,0922,27940,28070,27925,28050,275450
+20210121,0923,28050,28060,28000,28015,78494
+20210121,0924,28010,28025,27965,28010,119359
+20210121,0925,28010,28060,28010,28040,203887
+20210121,0926,28040,28050,27975,28035,112151
+20210121,0927,28035,28100,28025,28080,196539
+20210121,0928,28075,28115,28050,28115,181932
+20210121,0929,28110,28140,28105,28130,146883
+20210121,0930,28135,28170,28130,28155,264244
+20210121,0931,28160,28170,28095,28120,268466
+20210121,0932,28120,28160,28115,28125,125205
+20210121,0933,28125,28130,28075,28080,193279
+20210121,0934,28075,28085,28015,28035,116561
+20210121,0935,28040,28075,28020,28040,82597
+20210121,0936,28050,28055,27985,28020,257663
+20210121,0937,28010,28090,28005,28090,81120
+20210121,0938,28090,28095,28025,28035,164762
+20210121,0939,28030,28030,27990,28000,111952
+20210121,0940,28000,28025,27965,27995,157187
+20210121,0941,27990,28020,27960,27970,175772
+20210121,0942,27965,28015,27955,28015,95616
+20210121,0943,28010,28020,27975,28005,65630
+20210121,0944,28000,28010,27970,27970,62690
+20210121,0945,27975,27980,27925,27930,157401
+20210121,0946,27930,27960,27895,27960,311745
+20210121,0947,27950,27985,27940,27965,75669
+20210121,0948,27980,28040,27975,28035,263877
+20210121,0949,28035,28040,28010,28010,74487
+20210121,0950,28015,28045,28010,28030,42880
+20210121,0951,28035,28040,28005,28010,84207
+20210121,0952,28010,28010,27935,27960,127121
+20210121,0953,27960,27960,27895,27920,296742
+20210121,0954,27920,27930,27840,27880,303533
+20210121,0955,27875,27910,27870,27905,121067
+20210121,0956,27905,27955,27900,27950,79383
+20210121,0957,27955,27970,27880,27880,112207
+20210121,0958,27880,27920,27870,27870,115021
+20210121,0959,27865,27965,27860,27955,162385
+20210121,1000,27955,28015,27955,28000,210722
+20210121,1001,27995,28045,27990,28020,261901
+20210121,1002,28020,28055,27990,28030,204117
+20210121,1003,28040,28085,28030,28080,325621
+20210121,1004,28075,28085,28030,28045,275381
+20210121,1005,28045,28075,28005,28075,97615
+20210121,1006,28075,28095,28055,28055,145078
+20210121,1007,28055,28060,27995,28005,111370
+20210121,1008,28010,28045,28000,28025,78238
+20210121,1009,28020,28030,27975,28000,94487
+20210121,1010,28000,28015,27975,27995,85828
+20210121,1011,27995,28050,27980,28035,82506
+20210121,1012,28040,28060,28005,28005,134012
+20210121,1013,28010,28025,27960,27965,119166
+20210121,1014,27965,27975,27930,27940,97875
+20210121,1015,27940,27945,27910,27920,97670
+20210121,1016,27920,27935,27880,27890,107532
+20210121,1017,27895,27900,27850,27860,162739
+20210121,1018,27860,27935,27855,27920,145709
+20210121,1019,27915,27935,27860,27870,283445
+20210121,1020,27870,27880,27815,27840,307320
+20210121,1021,27850,27870,27820,27870,110134
+20210121,1022,27870,27875,27835,27855,42109
+20210121,1023,27850,27895,27835,27890,69110
+20210121,1024,27895,27930,27880,27905,95975
+20210121,1025,27905,27940,27890,27910,87478
+20210121,1026,27915,27930,27860,27905,72588
+20210121,1027,27915,27930,27840,27845,69875
+20210121,1028,27850,27880,27840,27865,39904
+20210121,1029,27860,27865,27815,27825,111742
+20210121,1030,27820,27845,27805,27835,82795
+20210121,1031,27835,27860,27820,27835,71790
+20210121,1032,27830,27905,27815,27890,92029
+20210121,1033,27890,27910,27865,27905,67899
+20210121,1034,27905,27920,27875,27875,49518
+20210121,1035,27880,27910,27850,27890,61150
+20210121,1036,27890,27925,27885,27910,136294
+20210121,1037,27910,27960,27910,27945,116357
+20210121,1038,27950,27980,27940,27960,85057
+20210121,1039,27960,27985,27955,27975,84771
+20210121,1040,27975,28000,27960,28000,84871
+20210121,1041,28000,28010,27960,27970,133164
+20210121,1042,27975,28020,27975,27985,112316
+20210121,1043,27985,28015,27980,28000,56599
+20210121,1044,28005,28055,28005,28055,253314
+20210121,1045,28045,28080,28045,28080,176420
+20210121,1046,28080,28100,28070,28095,190549
+20210121,1047,28100,28105,28020,28030,161074
+20210121,1048,28030,28045,28000,28015,83467
+20210121,1049,28020,28030,27990,28000,118758
+20210121,1050,27990,28035,27980,28035,55922
+20210121,1051,28030,28035,27975,27985,111844
+20210121,1052,27985,28000,27970,27980,43667
+20210121,1053,27980,28030,27975,27990,60530
+20210121,1054,27990,27995,27955,27960,58958
+20210121,1055,27960,28015,27955,28015,68849
+20210121,1056,28005,28040,27990,28035,55339
+20210121,1057,28040,28050,28015,28050,55430
+20210121,1058,28045,28075,28045,28055,187758
+20210121,1059,28060,28065,28020,28045,74521
+20210121,1100,28050,28050,27995,28005,37174
+20210121,1101,28015,28075,27995,28070,32267
+20210121,1102,28070,28075,28045,28060,31644
+20210121,1103,28055,28095,28050,28090,65442
+20210121,1104,28090,28110,28060,28075,177585
+20210121,1105,28075,28075,28045,28050,89257
+20210121,1106,28055,28085,28035,28045,80130
+20210121,1107,28040,28055,28020,28020,58279
+20210121,1108,28020,28035,28000,28035,37697
+20210121,1109,28035,28035,28000,28015,59085
+20210121,1110,28015,28065,28005,28065,42660
+20210121,1111,28065,28095,28050,28085,97461
+20210121,1112,28085,28090,28035,28035,68643
+20210121,1113,28035,28065,28030,28040,30711
+20210121,1114,28040,28070,28030,28045,67820
+20210121,1115,28035,28045,28010,28025,20726
+20210121,1116,28035,28050,28010,28040,58047
+20210121,1117,28050,28060,28020,28035,31276
+20210121,1118,28035,28055,28005,28055,41104
+20210121,1119,28050,28060,28015,28060,14489
+20210121,1120,28050,28065,28030,28030,102260
+20210121,1121,28035,28035,27985,28005,132841
+20210121,1122,28005,28020,27995,27995,53814
+20210121,1123,27990,27995,27955,27965,107958
+20210121,1124,27965,27980,27950,27960,26776
+20210121,1125,27950,27985,27950,27980,67881
+20210121,1126,27980,28010,27970,27970,40027
+20210121,1127,27970,27970,27945,27945,46387
+20210121,1128,27945,27975,27930,27965,58664
+20210121,1129,27965,27985,27950,27965,30220
+20210121,1130,27970,28000,27965,28000,31507
+20210121,1131,28000,28015,27970,27975,46504
+20210121,1132,27980,27980,27960,27965,10996
+20210121,1133,27965,27970,27950,27955,56617
+20210121,1134,27955,27975,27940,27970,26758
+20210121,1135,27970,27970,27945,27955,24112
+20210121,1136,27960,27980,27955,27980,32569
+20210121,1137,27980,28015,27970,28010,86630
+20210121,1138,28015,28025,28005,28020,53396
+20210121,1139,28015,28045,28010,28045,51365
+20210121,1140,28045,28045,28030,28040,31116
+20210121,1141,28040,28070,28040,28045,119596
+20210121,1142,28045,28060,28030,28060,49117
+20210121,1143,28060,28065,28050,28065,87769
+20210121,1144,28065,28075,28050,28070,52218
+20210121,1145,28070,28100,28065,28090,171245
+20210121,1146,28085,28095,28060,28070,50452
+20210121,1147,28070,28080,28055,28065,25064
+20210121,1148,28060,28070,28040,28050,93832
+20210121,1149,28050,28090,28050,28090,58772
+20210121,1150,28090,28145,28090,28140,217066
+20210121,1151,28140,28145,28120,28120,72596
+20210121,1152,28125,28175,28125,28165,166532
+20210121,1153,28170,28195,28170,28190,165248
+20210121,1154,28195,28220,28180,28215,226477
+20210121,1155,28220,28235,28215,28225,154165
+20210121,1156,28220,28245,28215,28230,97024
+20210121,1157,28230,28230,28185,28205,132813
+20210121,1158,28210,28240,28190,28240,169296
+20210121,1159,28240,28255,28230,28230,108684
+20210121,1200,28225,28250,28225,28230,62009
+20210121,1201,28235,28245,28215,28225,40595
+20210121,1202,28220,28260,28220,28260,145116
+20210121,1203,28255,28265,28235,28245,76021
+20210121,1204,28245,28250,28205,28230,94705
+20210121,1205,28235,28260,28190,28195,157547
+20210121,1206,28195,28205,28185,28195,67407
+20210121,1207,28195,28225,28185,28185,80218
+20210121,1208,28185,28195,28160,28165,89577
+20210121,1209,28160,28175,28155,28165,68820
+20210121,1210,28165,28175,28150,28160,44026
+20210121,1211,28165,28180,28145,28160,65061
+20210121,1212,28165,28205,28160,28180,113840
+20210121,1213,28190,28195,28150,28155,75210
+20210121,1214,28150,28155,28130,28135,49759
+20210121,1215,28135,28190,28130,28185,50706
+20210121,1216,28180,28200,28170,28180,49211
+20210121,1217,28175,28190,28145,28190,30767
+20210121,1218,28190,28210,28180,28200,49783
+20210121,1219,28200,28205,28160,28175,67337
+20210121,1220,28175,28175,28140,28150,35073
+20210121,1221,28150,28160,28135,28140,24065
+20210121,1222,28140,28150,28120,28140,36559
+20210121,1223,28140,28180,28135,28180,37001
+20210121,1224,28180,28180,28145,28150,18873
+20210121,1225,28145,28170,28145,28145,20680
+20210121,1226,28140,28160,28130,28130,23827
+20210121,1227,28140,28170,28135,28165,11965
+20210121,1228,28160,28185,28155,28185,30697
+20210121,1229,28185,28190,28165,28165,44959
+20210121,1230,28165,28175,28155,28170,20297
+20210121,1231,28175,28180,28135,28140,28010
+20210121,1232,28145,28150,28100,28105,81249
+20210121,1233,28105,28115,28090,28115,78312
+20210121,1234,28110,28125,28080,28090,44033
+20210121,1235,28090,28090,28060,28070,83967
+20210121,1236,28065,28085,28055,28080,59625
+20210121,1237,28080,28085,28050,28070,34940
+20210121,1238,28065,28070,28040,28070,105899
+20210121,1239,28070,28085,28060,28070,19856
+20210121,1240,28070,28090,28065,28080,48217
+20210121,1241,28080,28095,28075,28095,35897
+20210121,1242,28095,28120,28090,28110,98567
+20210121,1243,28110,28140,28105,28135,41038
+20210121,1244,28130,28130,28090,28105,44353
+20210121,1245,28110,28135,28110,28125,26803
+20210121,1246,28130,28140,28110,28140,44609
+20210121,1247,28135,28145,28120,28125,38227
+20210121,1248,28125,28145,28095,28095,62541
+20210121,1249,28100,28115,28095,28105,20635
+20210121,1250,28100,28115,28095,28100,11207
+20210121,1251,28100,28105,28085,28090,24498
+20210121,1252,28090,28090,28065,28075,45546
+20210121,1253,28075,28095,28075,28095,30557
+20210121,1254,28090,28105,28070,28070,56864
+20210121,1255,28075,28090,28070,28080,8919
+20210121,1256,28075,28105,28075,28105,27556
+20210121,1257,28105,28120,28100,28105,31623
+20210121,1258,28105,28110,28100,28105,5845
+20210121,1259,28105,28110,28080,28100,97687
+20210121,1300,28095,28105,28095,28100,14020
+20210121,1301,28100,28110,28085,28105,20064
+20210121,1302,28105,28110,28070,28070,47150
+20210121,1303,28070,28080,28010,28010,128164
+20210121,1304,28015,28030,28005,28020,100512
+20210121,1305,28020,28030,28005,28015,53325
+20210121,1306,28010,28020,27990,27995,113228
+20210121,1307,27995,27995,27955,27975,85005
+20210121,1308,27975,27995,27970,27985,55987
+20210121,1309,27995,28010,27980,27980,27449
+20210121,1310,27980,27990,27970,27985,33501
+20210121,1311,27980,28030,27975,28025,38862
+20210121,1312,28020,28030,28005,28030,41352
+20210121,1313,28030,28050,28020,28025,48259
+20210121,1314,28025,28030,28000,28010,117716
+20210121,1315,28020,28050,28010,28035,68684
+20210121,1316,28035,28035,28000,28005,55745
+20210121,1317,28005,28020,27995,28000,35892
+20210121,1318,28000,28015,27990,28000,18952
+20210121,1319,28010,28010,27990,28005,43056
+20210121,1320,28005,28035,28000,28035,36546
+20210121,1321,28035,28035,28005,28030,43529
+20210121,1322,28030,28035,28000,28020,27137
+20210121,1323,28025,28065,28025,28055,67536
+20210121,1324,28055,28060,28035,28040,25407
+20210121,1325,28045,28065,28015,28025,28562
+20210121,1326,28025,28040,28015,28035,19561
+20210121,1327,28045,28045,28030,28045,43077
+20210121,1328,28050,28065,28045,28060,26399
+20210121,1329,28060,28100,28055,28095,108492
+20210121,1330,28100,28140,28090,28125,139144
+20210121,1331,28130,28150,28120,28145,122377
+20210121,1332,28145,28170,28130,28170,127711
+20210121,1333,28160,28160,28135,28140,48396
+20210121,1334,28145,28175,28140,28170,95482
+20210121,1335,28160,28175,28155,28175,54176
+20210121,1336,28170,28195,28170,28175,216065
+20210121,1337,28175,28190,28150,28160,54444
+20210121,1338,28160,28180,28155,28180,29662
+20210121,1339,28180,28200,28175,28200,56595
+20210121,1340,28195,28200,28165,28190,128568
+20210121,1341,28180,28190,28160,28165,45793
+20210121,1342,28160,28180,28155,28175,50261
+20210121,1343,28175,28230,28175,28225,179707
+20210121,1344,28225,28225,28200,28215,85078
+20210121,1345,28215,28225,28205,28210,47418
+20210121,1346,28215,28230,28205,28210,89085
+20210121,1347,28205,28230,28205,28225,51036
+20210121,1348,28225,28265,28220,28265,257921
+20210121,1349,28260,28275,28255,28270,83647
+20210121,1350,28270,28300,28265,28285,160203
+20210121,1351,28285,28310,28260,28310,247892
+20210121,1352,28305,28325,28300,28310,160979
+20210121,1353,28315,28320,28290,28315,93315
+20210121,1354,28310,28325,28280,28285,94360
+20210121,1355,28285,28340,28275,28340,124857
+20210121,1356,28335,28345,28265,28265,120965
+20210121,1357,28265,28285,28250,28255,95006
+20210121,1358,28255,28260,28235,28255,90485
+20210121,1359,28265,28280,28255,28260,58538
+20210121,1400,28260,28285,28215,28220,139493
+20210121,1401,28225,28260,28215,28245,55734
+20210121,1402,28245,28265,28235,28255,130362
+20210121,1403,28255,28320,28255,28315,147949
+20210121,1404,28315,28320,28300,28310,69712
+20210121,1405,28310,28310,28270,28275,178183
+20210121,1406,28275,28305,28265,28270,90831
+20210121,1407,28270,28280,28260,28275,61804
+20210121,1408,28275,28290,28260,28285,45237
+20210121,1409,28280,28320,28280,28295,110689
+20210121,1410,28295,28330,28285,28310,98090
+20210121,1411,28310,28325,28285,28285,42161
+20210121,1412,28285,28330,28280,28315,127142
+20210121,1413,28320,28360,28315,28360,254834
+20210121,1414,28355,28375,28355,28365,87924
+20210121,1415,28360,28365,28325,28325,100990
+20210121,1416,28325,28335,28270,28285,123497
+20210121,1417,28275,28290,28250,28255,59510
+20210121,1418,28260,28265,28220,28235,48854
+20210121,1419,28235,28245,28220,28230,92030
+20210121,1420,28230,28265,28225,28235,48476
+20210121,1421,28235,28235,28170,28195,164237
+20210121,1422,28195,28225,28190,28205,54177
+20210121,1423,28210,28260,28205,28230,206420
+20210121,1424,28230,28265,28225,28265,44902
+20210121,1425,28260,28305,28260,28300,79282
+20210121,1426,28300,28325,28285,28315,76710
+20210121,1427,28320,28325,28290,28305,74355
+20210121,1428,28305,28315,28285,28300,52504
+20210121,1429,28300,28305,28275,28295,58709
+20210121,1430,28295,28330,28295,28300,92052
+20210121,1431,28300,28330,28300,28310,43644
+20210121,1432,28310,28325,28300,28310,30463
+20210121,1433,28320,28335,28280,28335,105364
+20210121,1434,28325,28350,28315,28340,155200
+20210121,1435,28340,28340,28310,28310,26087
+20210121,1436,28315,28315,28265,28265,91973
+20210121,1437,28265,28295,28260,28265,53027
+20210121,1438,28260,28275,28230,28240,72456
+20210121,1439,28240,28265,28240,28260,27264
+20210121,1440,28260,28265,28225,28235,54230
+20210121,1441,28230,28255,28220,28255,32760
+20210121,1442,28255,28260,28240,28260,30531
+20210121,1443,28265,28280,28240,28280,71920
+20210121,1444,28280,28310,28275,28280,70390
+20210121,1445,28280,28290,28255,28265,26760
+20210121,1446,28265,28265,28220,28230,81957
+20210121,1447,28225,28230,28170,28190,152825
+20210121,1448,28190,28195,28150,28160,73857
+20210121,1449,28160,28170,28145,28155,56792
+20210121,1450,28150,28170,28150,28170,89083
+20210121,1451,28170,28170,28130,28165,80496
+20210121,1452,28165,28165,28125,28160,74205
+20210121,1453,28155,28210,28150,28195,86947
+20210121,1454,28195,28210,28180,28200,93473
+20210121,1455,28200,28220,28190,28195,115903
+20210121,1456,28195,28235,28195,28225,45905
+20210121,1457,28225,28235,28180,28200,35549
+20210121,1458,28190,28215,28185,28210,24244
+20210121,1459,28210,28240,28205,28240,92713
+20210121,1500,28240,28250,28225,28235,51261
+20210121,1501,28235,28250,28215,28245,93065
+20210121,1502,28245,28270,28240,28270,59864
+20210121,1503,28270,28295,28265,28285,86319
+20210121,1504,28285,28300,28265,28270,74074
+20210121,1505,28265,28275,28240,28245,44912
+20210121,1506,28245,28275,28245,28265,22425
+20210121,1507,28260,28265,28175,28190,92140
+20210121,1508,28185,28195,28170,28175,41277
+20210121,1509,28175,28205,28175,28190,48472
+20210121,1510,28195,28200,28145,28150,89599
+20210121,1511,28150,28175,28135,28155,68234
+20210121,1512,28160,28170,28140,28150,41815
+20210121,1513,28145,28175,28135,28170,78731
+20210121,1514,28170,28205,28160,28200,39930
+20210121,1515,28200,28340,28195,28330,347458
+20210121,1516,28330,28395,28305,28395,391712
+20210121,1517,28395,28480,28390,28455,491676
+20210121,1518,28455,28550,28450,28540,634329
+20210121,1519,28535,28545,28450,28460,246584
+20210121,1520,28465,28510,28460,28485,204988
+20210121,1530,28500,28500,28500,28500,362812