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_20210204.csv
+++ b/resources/hts/122630_20210204.csv
@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20210204,0901,27630,27640,27535,27540,271838
+20210204,0902,27545,27615,27510,27565,408877
+20210204,0903,27565,27615,27485,27500,322453
+20210204,0904,27500,27630,27465,27575,406361
+20210204,0905,27575,27600,27475,27490,211016
+20210204,0906,27485,27560,27475,27535,168252
+20210204,0907,27530,27535,27440,27475,191103
+20210204,0908,27475,27490,27410,27425,166595
+20210204,0909,27420,27475,27400,27440,126480
+20210204,0910,27435,27435,27370,27375,139165
+20210204,0911,27370,27415,27355,27400,150565
+20210204,0912,27395,27400,27290,27300,213385
+20210204,0913,27300,27305,27260,27300,216817
+20210204,0914,27295,27330,27285,27295,149473
+20210204,0915,27295,27355,27285,27340,138222
+20210204,0916,27340,27415,27340,27385,192413
+20210204,0917,27380,27385,27300,27305,149019
+20210204,0918,27305,27380,27295,27380,67109
+20210204,0919,27375,27405,27290,27315,157607
+20210204,0920,27315,27355,27305,27325,75179
+20210204,0921,27330,27345,27285,27325,208265
+20210204,0922,27315,27325,27275,27325,83639
+20210204,0923,27315,27380,27295,27300,97930
+20210204,0924,27300,27340,27275,27335,93002
+20210204,0925,27335,27400,27325,27385,140794
+20210204,0926,27385,27420,27370,27415,122524
+20210204,0927,27410,27450,27390,27395,227165
+20210204,0928,27395,27450,27385,27440,103419
+20210204,0929,27435,27455,27380,27405,164146
+20210204,0930,27410,27455,27395,27425,95859
+20210204,0931,27425,27500,27380,27480,216496
+20210204,0932,27480,27490,27445,27465,85755
+20210204,0933,27470,27485,27405,27415,91465
+20210204,0934,27415,27420,27340,27350,136287
+20210204,0935,27350,27360,27250,27280,253603
+20210204,0936,27280,27290,27250,27260,135507
+20210204,0937,27250,27260,27215,27225,151362
+20210204,0938,27225,27235,27175,27185,190639
+20210204,0939,27180,27215,27175,27205,161765
+20210204,0940,27215,27240,27170,27240,120491
+20210204,0941,27240,27240,27145,27160,162390
+20210204,0942,27155,27165,27100,27125,224956
+20210204,0943,27125,27125,27050,27060,209997
+20210204,0944,27055,27105,27035,27080,373518
+20210204,0945,27080,27090,27035,27080,133207
+20210204,0946,27080,27125,27075,27105,115005
+20210204,0947,27100,27155,27040,27040,255560
+20210204,0948,27040,27065,27020,27035,120024
+20210204,0949,27035,27035,26985,27000,261376
+20210204,0950,27000,27055,26995,27050,86633
+20210204,0951,27045,27080,27020,27055,96906
+20210204,0952,27055,27060,27000,27015,124040
+20210204,0953,27020,27025,26990,27015,77726
+20210204,0954,27015,27065,27000,27050,81490
+20210204,0955,27050,27080,27035,27060,115543
+20210204,0956,27055,27060,27000,27020,85447
+20210204,0957,27020,27075,27005,27060,54833
+20210204,0958,27070,27075,27015,27060,75220
+20210204,0959,27055,27060,26945,26945,277464
+20210204,1000,26940,26955,26885,26885,191488
+20210204,1001,26885,26980,26870,26975,155758
+20210204,1002,26970,27000,26940,26970,94577
+20210204,1003,26970,27035,26940,27025,145476
+20210204,1004,27020,27065,27010,27050,172225
+20210204,1005,27050,27070,26980,27010,105735
+20210204,1006,27005,27005,26930,26960,164934
+20210204,1007,26965,26990,26930,26965,50791
+20210204,1008,26965,27075,26960,27070,132475
+20210204,1009,27060,27100,27050,27055,151702
+20210204,1010,27050,27050,27000,27035,66323
+20210204,1011,27040,27045,26960,26960,130801
+20210204,1012,26960,26970,26940,26950,81990
+20210204,1013,26945,26995,26945,26990,65682
+20210204,1014,26980,27025,26960,27000,81800
+20210204,1015,27005,27025,26975,26990,52456
+20210204,1016,26985,26985,26905,26925,150926
+20210204,1017,26920,26945,26910,26930,69995
+20210204,1018,26935,26980,26920,26975,27458
+20210204,1019,26965,26975,26850,26860,169837
+20210204,1020,26855,26900,26830,26885,171330
+20210204,1021,26890,26945,26865,26935,64537
+20210204,1022,26925,26980,26915,26925,72537
+20210204,1023,26925,26970,26900,26965,67188
+20210204,1024,26975,27005,26950,26965,109685
+20210204,1025,26965,26995,26955,26990,60624
+20210204,1026,26995,27010,26955,26970,77725
+20210204,1027,26960,27020,26950,27010,70740
+20210204,1028,27020,27025,26980,27010,57577
+20210204,1029,27010,27035,27005,27020,53201
+20210204,1030,27025,27055,27025,27050,74240
+20210204,1031,27050,27115,27005,27105,199615
+20210204,1032,27105,27115,27070,27110,86922
+20210204,1033,27105,27145,27090,27140,158566
+20210204,1034,27140,27160,27105,27110,98083
+20210204,1035,27120,27130,27075,27130,182793
+20210204,1036,27135,27150,27085,27115,76484
+20210204,1037,27120,27135,27060,27060,136880
+20210204,1038,27060,27085,27050,27085,81993
+20210204,1039,27085,27090,27025,27040,53735
+20210204,1040,27030,27050,27020,27025,62189
+20210204,1041,27025,27025,26935,26950,148302
+20210204,1042,26955,26975,26935,26955,69798
+20210204,1043,26955,26985,26950,26970,45937
+20210204,1044,26970,27020,26950,27005,88004
+20210204,1045,27010,27015,26965,26995,31060
+20210204,1046,26995,27065,26985,27060,118931
+20210204,1047,27050,27115,27045,27075,87268
+20210204,1048,27080,27080,27010,27010,90610
+20210204,1049,27010,27080,27010,27055,80934
+20210204,1050,27055,27065,27010,27065,52595
+20210204,1051,27070,27100,27030,27035,61461
+20210204,1052,27025,27045,26990,27005,110571
+20210204,1053,26995,27020,26980,27010,46643
+20210204,1054,27010,27075,27010,27055,47470
+20210204,1055,27060,27085,27015,27070,91053
+20210204,1056,27070,27085,27030,27045,106206
+20210204,1057,27050,27130,27040,27110,131287
+20210204,1058,27110,27130,27075,27095,85689
+20210204,1059,27095,27100,27065,27095,54746
+20210204,1100,27105,27120,27080,27085,38205
+20210204,1101,27090,27155,27085,27155,123999
+20210204,1102,27150,27195,27150,27185,153215
+20210204,1103,27180,27200,27175,27185,164634
+20210204,1104,27190,27215,27180,27180,139208
+20210204,1105,27190,27200,27170,27170,52549
+20210204,1106,27175,27215,27175,27175,103750
+20210204,1107,27170,27175,27130,27150,81313
+20210204,1108,27155,27205,27150,27195,71586
+20210204,1109,27195,27205,27170,27190,53680
+20210204,1110,27195,27275,27195,27250,163898
+20210204,1111,27255,27300,27240,27275,161787
+20210204,1112,27275,27315,27275,27305,137592
+20210204,1113,27300,27320,27265,27285,100644
+20210204,1114,27295,27310,27280,27290,101390
+20210204,1115,27285,27335,27270,27325,247355
+20210204,1116,27325,27340,27265,27265,123451
+20210204,1117,27265,27290,27230,27280,109485
+20210204,1118,27275,27290,27240,27270,51567
+20210204,1119,27270,27295,27265,27290,51558
+20210204,1120,27290,27305,27240,27265,93302
+20210204,1121,27265,27265,27230,27250,35675
+20210204,1122,27245,27260,27230,27250,25594
+20210204,1123,27250,27260,27220,27225,43204
+20210204,1124,27225,27255,27205,27225,45308
+20210204,1125,27220,27230,27180,27220,81498
+20210204,1126,27220,27255,27200,27210,25458
+20210204,1127,27210,27235,27205,27220,32433
+20210204,1128,27225,27225,27185,27205,40947
+20210204,1129,27205,27225,27195,27225,15084
+20210204,1130,27225,27225,27190,27210,27256
+20210204,1131,27200,27205,27145,27155,86893
+20210204,1132,27165,27175,27145,27145,82652
+20210204,1133,27140,27145,27120,27135,72455
+20210204,1134,27125,27135,27110,27115,160918
+20210204,1135,27110,27125,27095,27100,58153
+20210204,1136,27100,27110,27095,27100,34351
+20210204,1137,27105,27120,27095,27115,45458
+20210204,1138,27115,27115,27080,27085,73972
+20210204,1139,27090,27130,27075,27110,37030
+20210204,1140,27110,27120,27080,27110,35835
+20210204,1141,27110,27110,27070,27080,43258
+20210204,1142,27080,27080,27050,27055,41600
+20210204,1143,27050,27070,27050,27065,42735
+20210204,1144,27065,27120,27060,27115,73271
+20210204,1145,27115,27120,27060,27075,70927
+20210204,1146,27070,27085,27050,27070,34377
+20210204,1147,27070,27080,27050,27065,30573
+20210204,1148,27065,27080,27040,27050,60701
+20210204,1149,27050,27060,26990,27020,167776
+20210204,1150,27020,27045,27020,27030,15982
+20210204,1151,27035,27075,27020,27070,53400
+20210204,1152,27070,27080,27040,27045,60816
+20210204,1153,27045,27045,26985,27000,81071
+20210204,1154,27005,27010,26975,26980,50942
+20210204,1155,26975,26995,26960,26980,51545
+20210204,1156,26980,27010,26975,27005,61718
+20210204,1157,27000,27000,26975,26980,23752
+20210204,1158,26980,27005,26970,27005,66096
+20210204,1159,27005,27045,27005,27030,178649
+20210204,1200,27035,27055,27025,27030,111853
+20210204,1201,27030,27060,26985,26995,98797
+20210204,1202,27000,27065,26990,27050,59166
+20210204,1203,27050,27080,27045,27075,76166
+20210204,1204,27075,27090,27050,27075,51954
+20210204,1205,27070,27070,27050,27060,18796
+20210204,1206,27055,27055,27020,27025,29717
+20210204,1207,27025,27025,27000,27000,65611
+20210204,1208,27000,27020,27000,27005,7771
+20210204,1209,27010,27010,26985,26985,43869
+20210204,1210,26990,26995,26940,26960,133558
+20210204,1211,26960,27015,26950,26990,53783
+20210204,1212,26990,27000,26980,26995,26827
+20210204,1213,26995,26995,26955,26960,61860
+20210204,1214,26965,26975,26920,26935,77913
+20210204,1215,26935,26945,26910,26935,44096
+20210204,1216,26935,26945,26900,26925,42388
+20210204,1217,26925,26925,26870,26880,214832
+20210204,1218,26890,26890,26845,26860,149892
+20210204,1219,26860,26885,26855,26870,60608
+20210204,1220,26865,26880,26850,26870,77099
+20210204,1221,26875,26875,26815,26825,219921
+20210204,1222,26825,26860,26805,26850,239657
+20210204,1223,26850,26855,26805,26840,89805
+20210204,1224,26845,26845,26765,26775,247108
+20210204,1225,26775,26780,26740,26750,132071
+20210204,1226,26750,26755,26705,26725,239324
+20210204,1227,26710,26775,26705,26735,292834
+20210204,1228,26740,26765,26710,26735,301709
+20210204,1229,26735,26775,26725,26765,81307
+20210204,1230,26760,26765,26690,26725,232887
+20210204,1231,26715,26750,26695,26700,78177
+20210204,1232,26700,26705,26635,26640,175330
+20210204,1233,26650,26700,26640,26675,106697
+20210204,1234,26680,26690,26615,26620,130996
+20210204,1235,26625,26655,26585,26645,185118
+20210204,1236,26650,26690,26630,26690,84174
+20210204,1237,26680,26730,26675,26715,239018
+20210204,1238,26720,26720,26665,26705,97743
+20210204,1239,26690,26690,26635,26660,151912
+20210204,1240,26665,26670,26615,26635,87380
+20210204,1241,26635,26645,26600,26600,103551
+20210204,1242,26600,26600,26560,26565,188385
+20210204,1243,26565,26615,26545,26595,166905
+20210204,1244,26595,26640,26580,26620,87922
+20210204,1245,26625,26635,26580,26605,188031
+20210204,1246,26605,26670,26580,26660,111713
+20210204,1247,26665,26665,26615,26640,121006
+20210204,1248,26640,26700,26615,26695,140708
+20210204,1249,26700,26700,26675,26690,133646
+20210204,1250,26690,26715,26680,26685,108891
+20210204,1251,26690,26735,26685,26705,188440
+20210204,1252,26705,26725,26700,26725,49582
+20210204,1253,26725,26725,26665,26695,118198
+20210204,1254,26695,26740,26695,26725,100011
+20210204,1255,26720,26720,26680,26710,40548
+20210204,1256,26700,26700,26650,26650,77070
+20210204,1257,26655,26665,26605,26650,65787
+20210204,1258,26640,26650,26620,26630,72719
+20210204,1259,26630,26680,26625,26645,55398
+20210204,1300,26650,26665,26625,26640,55341
+20210204,1301,26635,26640,26520,26535,345114
+20210204,1302,26540,26590,26530,26575,112923
+20210204,1303,26575,26680,26565,26660,165403
+20210204,1304,26665,26715,26660,26690,163385
+20210204,1305,26695,26715,26670,26685,120836
+20210204,1306,26680,26735,26675,26725,95184
+20210204,1307,26730,26745,26695,26745,110692
+20210204,1308,26745,26755,26680,26685,86373
+20210204,1309,26675,26720,26670,26670,55591
+20210204,1310,26675,26685,26635,26665,120975
+20210204,1311,26665,26665,26630,26655,52140
+20210204,1312,26655,26720,26650,26715,120760
+20210204,1313,26715,26715,26670,26680,56737
+20210204,1314,26670,26750,26670,26740,119390
+20210204,1315,26740,26775,26725,26770,135701
+20210204,1316,26765,26770,26705,26725,119885
+20210204,1317,26730,26760,26710,26730,63203
+20210204,1318,26730,26730,26675,26680,70323
+20210204,1319,26680,26710,26635,26640,120676
+20210204,1320,26640,26670,26610,26650,79651
+20210204,1321,26650,26660,26565,26570,117388
+20210204,1322,26575,26640,26570,26630,86090
+20210204,1323,26625,26635,26590,26615,42042
+20210204,1324,26620,26670,26595,26600,77596
+20210204,1325,26600,26650,26600,26645,42895
+20210204,1326,26640,26645,26580,26600,70730
+20210204,1327,26605,26630,26560,26585,68058
+20210204,1328,26575,26630,26570,26615,57770
+20210204,1329,26610,26625,26580,26610,61958
+20210204,1330,26610,26610,26570,26580,42082
+20210204,1331,26580,26600,26550,26565,97392
+20210204,1332,26570,26600,26560,26575,28340
+20210204,1333,26575,26575,26515,26535,145577
+20210204,1334,26535,26570,26530,26565,59631
+20210204,1335,26565,26615,26540,26545,82749
+20210204,1336,26545,26580,26545,26575,81027
+20210204,1337,26570,26580,26530,26560,82675
+20210204,1338,26560,26560,26500,26515,172625
+20210204,1339,26515,26525,26505,26515,129736
+20210204,1340,26510,26555,26510,26535,40908
+20210204,1341,26530,26540,26500,26525,107603
+20210204,1342,26520,26565,26510,26535,143641
+20210204,1343,26535,26565,26525,26530,60740
+20210204,1344,26525,26565,26515,26550,91191
+20210204,1345,26550,26570,26520,26565,74582
+20210204,1346,26570,26585,26525,26585,149689
+20210204,1347,26585,26610,26570,26585,166279
+20210204,1348,26585,26660,26580,26645,175753
+20210204,1349,26650,26650,26610,26615,179286
+20210204,1350,26615,26650,26605,26640,62265
+20210204,1351,26645,26650,26605,26610,70760
+20210204,1352,26620,26650,26620,26635,62265
+20210204,1353,26640,26645,26595,26600,65355
+20210204,1354,26595,26625,26595,26600,36006
+20210204,1355,26595,26670,26595,26660,86436
+20210204,1356,26660,26685,26655,26655,144750
+20210204,1357,26655,26680,26630,26675,78077
+20210204,1358,26675,26710,26655,26700,152885
+20210204,1359,26700,26715,26635,26645,82945
+20210204,1400,26635,26640,26585,26605,84217
+20210204,1401,26600,26630,26590,26600,57496
+20210204,1402,26595,26600,26545,26550,123935
+20210204,1403,26545,26565,26515,26550,99710
+20210204,1404,26550,26580,26530,26540,96683
+20210204,1405,26540,26570,26515,26565,50362
+20210204,1406,26560,26570,26525,26535,44152
+20210204,1407,26530,26530,26480,26510,269720
+20210204,1408,26510,26580,26510,26570,108354
+20210204,1409,26575,26630,26575,26585,106129
+20210204,1410,26585,26590,26545,26575,50080
+20210204,1411,26575,26620,26555,26595,77314
+20210204,1412,26595,26680,26590,26660,93025
+20210204,1413,26665,26665,26620,26630,88187
+20210204,1414,26615,26620,26535,26565,161644
+20210204,1415,26565,26595,26560,26570,38755
+20210204,1416,26560,26560,26510,26520,92716
+20210204,1417,26520,26550,26470,26475,136548
+20210204,1418,26475,26525,26470,26500,85164
+20210204,1419,26500,26585,26485,26570,128832
+20210204,1420,26560,26590,26550,26565,163893
+20210204,1421,26570,26600,26555,26565,46445
+20210204,1422,26565,26595,26530,26585,34139
+20210204,1423,26580,26590,26535,26545,45527
+20210204,1424,26550,26585,26540,26575,21629
+20210204,1425,26570,26575,26540,26550,10858
+20210204,1426,26540,26560,26480,26545,119076
+20210204,1427,26550,26560,26515,26540,32743
+20210204,1428,26530,26570,26520,26530,33894
+20210204,1429,26535,26545,26510,26515,30485
+20210204,1430,26515,26545,26510,26520,40102
+20210204,1431,26520,26605,26485,26605,232519
+20210204,1432,26595,26600,26550,26565,45964
+20210204,1433,26575,26590,26555,26575,81569
+20210204,1434,26580,26605,26565,26600,59831
+20210204,1435,26600,26640,26590,26620,131254
+20210204,1436,26620,26640,26595,26630,86552
+20210204,1437,26625,26665,26620,26645,124310
+20210204,1438,26640,26690,26640,26670,176207
+20210204,1439,26665,26685,26660,26675,58663
+20210204,1440,26675,26695,26645,26685,106862
+20210204,1441,26690,26800,26680,26800,376932
+20210204,1442,26795,26800,26770,26790,153951
+20210204,1443,26790,26830,26770,26780,216132
+20210204,1444,26780,26840,26780,26820,135567
+20210204,1445,26820,26830,26790,26795,62436
+20210204,1446,26785,26810,26750,26750,133747
+20210204,1447,26750,26760,26735,26740,56589
+20210204,1448,26735,26750,26705,26740,78757
+20210204,1449,26740,26775,26735,26770,84971
+20210204,1450,26765,26770,26735,26755,46096
+20210204,1451,26760,26880,26760,26860,324238
+20210204,1452,26855,26865,26820,26835,95722
+20210204,1453,26840,26880,26830,26845,230506
+20210204,1454,26835,26885,26835,26870,73035
+20210204,1455,26870,26895,26855,26885,110058
+20210204,1456,26885,26900,26870,26870,90646
+20210204,1457,26875,26980,26875,26970,353770
+20210204,1458,26970,27005,26950,26990,354195
+20210204,1459,27000,27010,26945,26950,162151
+20210204,1500,26950,27000,26950,26955,148134
+20210204,1501,26965,26970,26895,26905,105010
+20210204,1502,26910,26915,26840,26860,144063
+20210204,1503,26860,26870,26795,26805,148026
+20210204,1504,26815,26845,26805,26835,67819
+20210204,1505,26830,26840,26785,26795,50326
+20210204,1506,26785,26840,26785,26815,87998
+20210204,1507,26820,26860,26810,26850,91746
+20210204,1508,26850,26860,26835,26845,84094
+20210204,1509,26845,26900,26845,26885,84445
+20210204,1510,26875,26895,26815,26820,60102
+20210204,1511,26830,26875,26820,26855,60142
+20210204,1512,26860,26860,26790,26800,71664
+20210204,1513,26800,26825,26795,26815,56592
+20210204,1514,26825,26830,26735,26760,110413
+20210204,1515,26760,26770,26725,26755,48702
+20210204,1516,26755,26770,26720,26760,82109
+20210204,1517,26760,26795,26740,26790,84829
+20210204,1518,26790,26805,26750,26805,81184
+20210204,1519,26805,26830,26785,26830,51344
+20210204,1520,26825,26845,26800,26835,87994
+20210204,1530,26870,26870,26870,26870,345066