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_20210223.csv
+++ b/resources/hts/122630_20210223.csv
@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20210223,0901,26290,26350,26235,26270,387163
+20210223,0902,26260,26315,26100,26100,454909
+20210223,0903,26100,26165,26045,26155,426105
+20210223,0904,26155,26170,26115,26120,254580
+20210223,0905,26115,26275,26085,26245,207808
+20210223,0906,26235,26260,26090,26095,328434
+20210223,0907,26100,26180,26085,26180,306189
+20210223,0908,26170,26240,26150,26220,207574
+20210223,0909,26220,26245,26135,26150,230491
+20210223,0910,26150,26205,26115,26175,139812
+20210223,0911,26175,26255,26175,26225,159182
+20210223,0912,26225,26340,26210,26295,270770
+20210223,0913,26290,26300,26220,26245,137209
+20210223,0914,26240,26325,26205,26325,143624
+20210223,0915,26330,26345,26285,26305,150257
+20210223,0916,26310,26375,26305,26370,239855
+20210223,0917,26370,26370,26295,26330,185590
+20210223,0918,26325,26340,26295,26315,68220
+20210223,0919,26305,26340,26275,26275,117095
+20210223,0920,26275,26295,26155,26155,226395
+20210223,0921,26160,26215,26150,26180,158933
+20210223,0922,26175,26175,26105,26110,174176
+20210223,0923,26110,26150,26105,26105,122907
+20210223,0924,26115,26175,26090,26175,240036
+20210223,0925,26170,26225,26155,26170,144288
+20210223,0926,26165,26170,26090,26115,143062
+20210223,0927,26110,26180,26085,26095,117251
+20210223,0928,26090,26090,26005,26055,347635
+20210223,0929,26060,26075,25970,25990,346785
+20210223,0930,25990,26060,25980,26060,194001
+20210223,0931,26050,26065,25995,26015,166587
+20210223,0932,26015,26095,26015,26065,138270
+20210223,0933,26065,26070,25990,26010,191994
+20210223,0934,26005,26080,26005,26065,112359
+20210223,0935,26075,26080,26015,26045,58798
+20210223,0936,26045,26120,26035,26080,127217
+20210223,0937,26080,26175,26065,26175,153358
+20210223,0938,26170,26230,26145,26215,211618
+20210223,0939,26210,26235,26190,26205,152047
+20210223,0940,26210,26215,26170,26185,64101
+20210223,0941,26185,26215,26165,26190,87531
+20210223,0942,26190,26245,26160,26175,108966
+20210223,0943,26170,26210,26135,26210,68357
+20210223,0944,26210,26305,26210,26280,155287
+20210223,0945,26280,26290,26245,26255,79219
+20210223,0946,26255,26305,26250,26280,96555
+20210223,0947,26290,26365,26290,26325,183190
+20210223,0948,26325,26340,26290,26295,346873
+20210223,0949,26290,26330,26240,26250,121464
+20210223,0950,26245,26260,26215,26235,124681
+20210223,0951,26230,26265,26205,26220,87533
+20210223,0952,26215,26250,26170,26185,144955
+20210223,0953,26185,26185,26115,26145,166485
+20210223,0954,26145,26185,26105,26125,90718
+20210223,0955,26130,26155,26100,26125,101585
+20210223,0956,26130,26145,26105,26145,45678
+20210223,0957,26140,26140,26060,26080,145472
+20210223,0958,26075,26100,26050,26075,154573
+20210223,0959,26075,26085,26010,26020,113567
+20210223,1000,26020,26020,25990,26000,275201
+20210223,1001,26005,26050,25985,26030,238418
+20210223,1002,26030,26145,26025,26135,182375
+20210223,1003,26130,26165,26125,26145,106699
+20210223,1004,26145,26145,26050,26055,92142
+20210223,1005,26060,26070,25975,26000,199745
+20210223,1006,26000,26030,25950,25975,201570
+20210223,1007,25975,26055,25970,26010,194571
+20210223,1008,26015,26040,25990,26030,133109
+20210223,1009,26030,26035,25985,25995,53540
+20210223,1010,25995,26050,25990,25995,94686
+20210223,1011,25995,26020,25990,26015,83744
+20210223,1012,26015,26035,25985,26005,72456
+20210223,1013,26005,26005,25980,25995,104954
+20210223,1014,26000,26005,25980,25980,42015
+20210223,1015,25980,25995,25950,25990,139212
+20210223,1016,25995,25995,25935,25985,147378
+20210223,1017,25985,26085,25985,26060,315637
+20210223,1018,26060,26110,26060,26100,128369
+20210223,1019,26100,26230,26090,26195,328186
+20210223,1020,26195,26220,26140,26175,176581
+20210223,1021,26175,26195,26150,26190,84335
+20210223,1022,26185,26245,26165,26185,152820
+20210223,1023,26185,26225,26175,26215,89567
+20210223,1024,26220,26280,26220,26260,195867
+20210223,1025,26260,26270,26210,26210,84832
+20210223,1026,26220,26260,26220,26255,47891
+20210223,1027,26255,26290,26255,26290,213682
+20210223,1028,26290,26295,26190,26210,98578
+20210223,1029,26205,26245,26195,26215,50836
+20210223,1030,26210,26280,26210,26255,66355
+20210223,1031,26255,26305,26220,26295,127319
+20210223,1032,26295,26365,26295,26360,244492
+20210223,1033,26355,26380,26355,26380,178075
+20210223,1034,26380,26410,26355,26355,263350
+20210223,1035,26350,26365,26265,26335,241915
+20210223,1036,26335,26410,26330,26405,154898
+20210223,1037,26400,26430,26380,26415,102200
+20210223,1038,26415,26430,26340,26380,145624
+20210223,1039,26385,26435,26380,26435,138190
+20210223,1040,26435,26455,26415,26435,177163
+20210223,1041,26440,26500,26435,26465,129973
+20210223,1042,26465,26495,26445,26470,121938
+20210223,1043,26470,26520,26465,26510,110921
+20210223,1044,26510,26555,26500,26540,135164
+20210223,1045,26540,26560,26480,26500,178378
+20210223,1046,26510,26565,26505,26545,185237
+20210223,1047,26545,26555,26440,26475,177620
+20210223,1048,26475,26495,26440,26465,76550
+20210223,1049,26465,26485,26435,26445,89736
+20210223,1050,26440,26490,26435,26445,91034
+20210223,1051,26445,26520,26430,26495,87307
+20210223,1052,26495,26530,26485,26530,89727
+20210223,1053,26535,26540,26480,26500,109729
+20210223,1054,26505,26505,26410,26435,207776
+20210223,1055,26440,26465,26420,26435,92319
+20210223,1056,26440,26495,26440,26475,76140
+20210223,1057,26475,26490,26440,26475,52106
+20210223,1058,26465,26475,26415,26425,98908
+20210223,1059,26430,26475,26390,26415,140388
+20210223,1100,26415,26440,26405,26415,35118
+20210223,1101,26415,26440,26370,26375,78811
+20210223,1102,26370,26390,26355,26355,42413
+20210223,1103,26355,26390,26335,26350,164203
+20210223,1104,26355,26360,26285,26300,131049
+20210223,1105,26300,26325,26290,26295,84740
+20210223,1106,26295,26335,26290,26300,81328
+20210223,1107,26295,26300,26265,26275,43959
+20210223,1108,26270,26305,26265,26280,35962
+20210223,1109,26270,26315,26270,26315,44295
+20210223,1110,26310,26310,26265,26280,76198
+20210223,1111,26275,26290,26260,26270,100200
+20210223,1112,26270,26275,26245,26260,78263
+20210223,1113,26250,26290,26235,26290,71807
+20210223,1114,26295,26300,26275,26285,37602
+20210223,1115,26290,26360,26290,26360,69969
+20210223,1116,26360,26365,26335,26335,58774
+20210223,1117,26340,26345,26280,26285,59089
+20210223,1118,26290,26315,26270,26305,43244
+20210223,1119,26305,26395,26305,26370,82801
+20210223,1120,26375,26410,26370,26380,81994
+20210223,1121,26380,26415,26370,26390,48570
+20210223,1122,26390,26415,26365,26415,60547
+20210223,1123,26415,26490,26415,26480,135946
+20210223,1124,26485,26495,26460,26495,153072
+20210223,1125,26495,26495,26465,26470,70207
+20210223,1126,26470,26485,26460,26460,50276
+20210223,1127,26470,26485,26445,26480,96318
+20210223,1128,26485,26560,26480,26555,164660
+20210223,1129,26555,26560,26510,26515,55965
+20210223,1130,26515,26550,26510,26545,48943
+20210223,1131,26545,26555,26520,26530,59270
+20210223,1132,26535,26580,26525,26570,69444
+20210223,1133,26570,26575,26540,26565,53566
+20210223,1134,26570,26585,26555,26560,61138
+20210223,1135,26560,26585,26540,26580,46120
+20210223,1136,26580,26600,26580,26585,62602
+20210223,1137,26585,26615,26585,26605,105026
+20210223,1138,26610,26630,26605,26630,201647
+20210223,1139,26625,26650,26620,26645,199237
+20210223,1140,26650,26695,26650,26680,207024
+20210223,1141,26680,26690,26630,26640,130060
+20210223,1142,26640,26665,26610,26660,201945
+20210223,1143,26660,26665,26610,26615,62409
+20210223,1144,26620,26625,26590,26590,71143
+20210223,1145,26590,26650,26575,26635,78977
+20210223,1146,26635,26655,26580,26585,80979
+20210223,1147,26580,26590,26520,26535,107156
+20210223,1148,26530,26540,26505,26515,69039
+20210223,1149,26510,26535,26490,26505,66948
+20210223,1150,26505,26515,26480,26485,92255
+20210223,1151,26485,26525,26475,26495,77751
+20210223,1152,26500,26520,26455,26465,85224
+20210223,1153,26470,26535,26460,26520,40680
+20210223,1154,26520,26520,26470,26485,48117
+20210223,1155,26485,26495,26455,26490,67885
+20210223,1156,26490,26530,26490,26510,31255
+20210223,1157,26505,26520,26475,26515,50865
+20210223,1158,26515,26570,26505,26565,69907
+20210223,1159,26565,26595,26555,26555,88275
+20210223,1200,26560,26565,26515,26540,52527
+20210223,1201,26540,26545,26490,26495,44036
+20210223,1202,26495,26575,26490,26575,41502
+20210223,1203,26575,26610,26565,26575,84560
+20210223,1204,26580,26605,26570,26585,60954
+20210223,1205,26590,26630,26585,26625,45443
+20210223,1206,26625,26660,26620,26650,89912
+20210223,1207,26655,26660,26625,26635,53239
+20210223,1208,26645,26665,26630,26640,44703
+20210223,1209,26640,26665,26630,26660,59106
+20210223,1210,26660,26670,26635,26655,63678
+20210223,1211,26655,26690,26630,26635,123691
+20210223,1212,26630,26635,26545,26560,122833
+20210223,1213,26565,26610,26565,26600,86715
+20210223,1214,26605,26610,26575,26590,28413
+20210223,1215,26595,26595,26545,26545,54572
+20210223,1216,26550,26585,26530,26585,81154
+20210223,1217,26580,26620,26575,26590,62923
+20210223,1218,26585,26590,26550,26550,29158
+20210223,1219,26550,26580,26520,26535,47219
+20210223,1220,26535,26545,26505,26515,53049
+20210223,1221,26515,26550,26510,26520,58408
+20210223,1222,26525,26540,26485,26495,73599
+20210223,1223,26495,26510,26475,26495,65878
+20210223,1224,26495,26505,26415,26430,111032
+20210223,1225,26430,26440,26420,26425,60257
+20210223,1226,26430,26435,26395,26400,76491
+20210223,1227,26400,26415,26380,26410,60072
+20210223,1228,26415,26430,26390,26425,40101
+20210223,1229,26425,26440,26400,26430,40670
+20210223,1230,26430,26470,26420,26455,66008
+20210223,1231,26455,26530,26450,26530,108535
+20210223,1232,26525,26555,26510,26550,72795
+20210223,1233,26550,26555,26525,26540,52625
+20210223,1234,26540,26565,26520,26525,45322
+20210223,1235,26525,26560,26520,26545,34670
+20210223,1236,26545,26565,26540,26540,26696
+20210223,1237,26540,26540,26495,26495,40417
+20210223,1238,26500,26500,26425,26430,72457
+20210223,1239,26430,26445,26415,26445,55035
+20210223,1240,26445,26450,26430,26445,24174
+20210223,1241,26450,26540,26450,26525,76412
+20210223,1242,26520,26520,26500,26520,21233
+20210223,1243,26520,26530,26500,26515,38083
+20210223,1244,26515,26515,26480,26510,28836
+20210223,1245,26510,26545,26495,26545,31870
+20210223,1246,26540,26560,26515,26560,60708
+20210223,1247,26560,26560,26490,26490,96604
+20210223,1248,26490,26490,26455,26455,64809
+20210223,1249,26460,26480,26445,26470,36805
+20210223,1250,26465,26475,26440,26450,18594
+20210223,1251,26450,26485,26445,26475,27776
+20210223,1252,26475,26545,26475,26520,70701
+20210223,1253,26525,26550,26500,26525,51147
+20210223,1254,26520,26545,26520,26530,43694
+20210223,1255,26525,26545,26475,26495,37276
+20210223,1256,26490,26540,26485,26525,26466
+20210223,1257,26525,26580,26520,26575,111352
+20210223,1258,26575,26575,26535,26540,57037
+20210223,1259,26540,26570,26535,26545,38514
+20210223,1300,26545,26590,26540,26585,47661
+20210223,1301,26585,26605,26585,26600,70317
+20210223,1302,26600,26600,26550,26555,59030
+20210223,1303,26560,26585,26535,26580,37371
+20210223,1304,26580,26580,26520,26520,44717
+20210223,1305,26525,26535,26510,26525,37908
+20210223,1306,26525,26535,26490,26495,51515
+20210223,1307,26495,26500,26480,26490,72359
+20210223,1308,26485,26535,26485,26530,47761
+20210223,1309,26530,26540,26490,26495,25016
+20210223,1310,26500,26565,26500,26550,48830
+20210223,1311,26555,26615,26550,26610,85268
+20210223,1312,26605,26615,26600,26605,69483
+20210223,1313,26605,26655,26600,26655,121700
+20210223,1314,26655,26655,26630,26640,76437
+20210223,1315,26635,26695,26635,26690,149109
+20210223,1316,26695,26700,26670,26685,86745
+20210223,1317,26685,26720,26685,26720,166924
+20210223,1318,26720,26725,26670,26680,98449
+20210223,1319,26680,26690,26650,26650,82950
+20210223,1320,26655,26670,26640,26670,43181
+20210223,1321,26675,26680,26645,26650,79933
+20210223,1322,26650,26665,26635,26660,39708
+20210223,1323,26660,26695,26660,26690,69533
+20210223,1324,26685,26710,26675,26695,75417
+20210223,1325,26690,26710,26665,26680,60504
+20210223,1326,26675,26710,26670,26675,81320
+20210223,1327,26675,26695,26665,26680,42727
+20210223,1328,26685,26760,26680,26750,233991
+20210223,1329,26750,26755,26735,26750,58655
+20210223,1330,26750,26780,26735,26780,83009
+20210223,1331,26780,26820,26775,26815,165277
+20210223,1332,26815,26835,26815,26830,139596
+20210223,1333,26830,26850,26815,26840,109727
+20210223,1334,26845,26855,26835,26845,151822
+20210223,1335,26845,26860,26830,26850,172852
+20210223,1336,26855,26860,26835,26850,85843
+20210223,1337,26855,26870,26845,26850,92672
+20210223,1338,26855,26860,26815,26830,118744
+20210223,1339,26835,26845,26805,26810,72436
+20210223,1340,26815,26845,26800,26840,70442
+20210223,1341,26845,26880,26840,26875,222115
+20210223,1342,26875,26915,26870,26895,189853
+20210223,1343,26900,26905,26860,26870,89959
+20210223,1344,26865,26875,26825,26830,79583
+20210223,1345,26830,26860,26825,26855,81051
+20210223,1346,26850,26885,26835,26845,61445
+20210223,1347,26845,26860,26825,26825,55618
+20210223,1348,26825,26845,26805,26810,62498
+20210223,1349,26810,26850,26800,26840,40302
+20210223,1350,26835,26865,26810,26865,62112
+20210223,1351,26865,26875,26835,26865,40376
+20210223,1352,26865,26890,26835,26890,108556
+20210223,1353,26885,26950,26875,26940,305503
+20210223,1354,26935,26950,26930,26935,46353
+20210223,1355,26935,26950,26915,26945,71113
+20210223,1356,26940,26950,26925,26945,40257
+20210223,1357,26945,26980,26935,26970,209085
+20210223,1358,26970,26975,26935,26935,63346
+20210223,1359,26935,26945,26910,26945,56750
+20210223,1400,26940,26970,26920,26930,73630
+20210223,1401,26930,26985,26930,26955,71963
+20210223,1402,26965,27040,26965,27025,317830
+20210223,1403,27020,27040,27000,27025,105914
+20210223,1404,27035,27040,26975,26990,115195
+20210223,1405,26985,27005,26965,26990,72844
+20210223,1406,26985,27025,26985,26990,75110
+20210223,1407,26995,27000,26960,26965,48541
+20210223,1408,26965,27000,26955,26990,36514
+20210223,1409,26995,27035,26985,27010,193215
+20210223,1410,27010,27010,26945,26945,96675
+20210223,1411,26945,26970,26940,26955,96666
+20210223,1412,26950,26950,26920,26940,126370
+20210223,1413,26940,26940,26895,26920,118569
+20210223,1414,26920,26930,26910,26930,89199
+20210223,1415,26925,26930,26915,26920,25027
+20210223,1416,26925,26980,26925,26955,115047
+20210223,1417,26960,26970,26950,26950,64396
+20210223,1418,26950,26950,26915,26925,47078
+20210223,1419,26920,26935,26895,26935,153429
+20210223,1420,26935,26950,26910,26910,39345
+20210223,1421,26905,26985,26905,26970,54026
+20210223,1422,26960,26965,26910,26930,48031
+20210223,1423,26935,26940,26890,26905,101754
+20210223,1424,26905,26920,26865,26865,65432
+20210223,1425,26870,26915,26865,26900,69634
+20210223,1426,26905,26945,26900,26930,60446
+20210223,1427,26940,26950,26925,26945,24667
+20210223,1428,26945,26950,26915,26920,32323
+20210223,1429,26925,26950,26920,26945,47930
+20210223,1430,26945,26945,26890,26895,82629
+20210223,1431,26900,26915,26860,26865,90434
+20210223,1432,26865,26870,26825,26850,105095
+20210223,1433,26845,26855,26820,26845,52084
+20210223,1434,26845,26860,26795,26810,92478
+20210223,1435,26810,26820,26790,26815,87469
+20210223,1436,26810,26865,26810,26850,57072
+20210223,1437,26850,26855,26830,26830,63566
+20210223,1438,26825,26835,26785,26785,75357
+20210223,1439,26785,26800,26760,26765,62721
+20210223,1440,26770,26780,26750,26780,75971
+20210223,1441,26785,26795,26725,26740,71329
+20210223,1442,26735,26755,26730,26740,47309
+20210223,1443,26750,26780,26740,26760,90437
+20210223,1444,26760,26765,26745,26750,30229
+20210223,1445,26750,26775,26750,26760,39899
+20210223,1446,26765,26765,26665,26670,195088
+20210223,1447,26675,26690,26665,26685,49403
+20210223,1448,26685,26710,26675,26675,150874
+20210223,1449,26670,26705,26660,26700,95034
+20210223,1450,26705,26710,26675,26705,127673
+20210223,1451,26705,26705,26650,26670,119384
+20210223,1452,26670,26675,26635,26640,76812
+20210223,1453,26640,26725,26625,26715,139522
+20210223,1454,26715,26720,26685,26700,60105
+20210223,1455,26700,26700,26650,26680,118481
+20210223,1456,26685,26745,26680,26745,112376
+20210223,1457,26745,26750,26710,26725,68569
+20210223,1458,26725,26730,26695,26695,74401
+20210223,1459,26700,26700,26630,26650,116665
+20210223,1500,26650,26655,26585,26600,80684
+20210223,1501,26600,26675,26595,26655,72970
+20210223,1502,26655,26665,26635,26660,63843
+20210223,1503,26665,26720,26660,26690,81638
+20210223,1504,26685,26700,26655,26700,33064
+20210223,1505,26700,26715,26655,26715,66258
+20210223,1506,26710,26720,26690,26700,105780
+20210223,1507,26700,26745,26690,26740,58035
+20210223,1508,26740,26755,26730,26745,101327
+20210223,1509,26740,26745,26705,26710,53640
+20210223,1510,26710,26735,26705,26720,29482
+20210223,1511,26715,26720,26675,26695,88004
+20210223,1512,26695,26710,26670,26685,34530
+20210223,1513,26680,26720,26665,26715,31858
+20210223,1514,26715,26730,26680,26700,37149
+20210223,1515,26700,26705,26665,26670,48858
+20210223,1516,26670,26670,26645,26655,36957
+20210223,1517,26655,26670,26640,26645,59416
+20210223,1518,26645,26650,26625,26640,43941
+20210223,1519,26635,26675,26620,26675,71766
+20210223,1520,26665,26685,26650,26675,57297
+20210223,1530,26620,26620,26620,26620,239707