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_20210224.csv
+++ b/resources/hts/122630_20210224.csv
@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20210224,0901,26595,26690,26585,26675,425307
+20210224,0902,26665,26730,26655,26690,197613
+20210224,0903,26690,26695,26580,26655,279770
+20210224,0904,26645,26645,26530,26555,244643
+20210224,0905,26555,26565,26420,26440,246143
+20210224,0906,26445,26485,26365,26375,166289
+20210224,0907,26380,26380,26290,26325,319271
+20210224,0908,26320,26380,26295,26330,157122
+20210224,0909,26325,26420,26305,26390,155449
+20210224,0910,26390,26450,26370,26390,168062
+20210224,0911,26385,26455,26345,26440,167804
+20210224,0912,26445,26475,26400,26455,103836
+20210224,0913,26460,26460,26300,26310,234982
+20210224,0914,26310,26375,26310,26330,85197
+20210224,0915,26330,26360,26260,26280,247873
+20210224,0916,26285,26400,26255,26385,112512
+20210224,0917,26385,26390,26330,26335,108718
+20210224,0918,26350,26405,26350,26395,112805
+20210224,0919,26385,26425,26295,26410,172803
+20210224,0920,26415,26455,26400,26440,138646
+20210224,0921,26430,26435,26370,26395,209505
+20210224,0922,26390,26420,26315,26320,109193
+20210224,0923,26325,26345,26285,26310,168881
+20210224,0924,26310,26340,26290,26315,124032
+20210224,0925,26320,26420,26315,26345,138825
+20210224,0926,26345,26345,26275,26290,229794
+20210224,0927,26285,26360,26275,26355,120499
+20210224,0928,26355,26365,26280,26290,72138
+20210224,0929,26285,26315,26280,26290,46152
+20210224,0930,26290,26315,26250,26265,247290
+20210224,0931,26255,26320,26215,26300,154344
+20210224,0932,26300,26340,26265,26335,118407
+20210224,0933,26335,26460,26335,26420,361949
+20210224,0934,26430,26480,26410,26470,182404
+20210224,0935,26470,26485,26445,26465,119688
+20210224,0936,26470,26510,26450,26500,167496
+20210224,0937,26495,26545,26470,26545,149740
+20210224,0938,26545,26630,26545,26620,247805
+20210224,0939,26620,26640,26555,26565,209913
+20210224,0940,26560,26630,26555,26625,181296
+20210224,0941,26625,26650,26600,26645,170265
+20210224,0942,26640,26700,26615,26695,249192
+20210224,0943,26695,26710,26655,26655,120585
+20210224,0944,26650,26665,26620,26645,115004
+20210224,0945,26640,26685,26630,26665,101323
+20210224,0946,26660,26705,26645,26675,151688
+20210224,0947,26670,26685,26595,26610,117907
+20210224,0948,26610,26635,26575,26615,89774
+20210224,0949,26610,26610,26535,26555,133777
+20210224,0950,26555,26595,26550,26555,97931
+20210224,0951,26550,26550,26505,26510,119903
+20210224,0952,26510,26520,26440,26455,214780
+20210224,0953,26455,26470,26440,26440,92523
+20210224,0954,26440,26475,26415,26425,67247
+20210224,0955,26430,26455,26405,26450,56730
+20210224,0956,26450,26475,26415,26470,73382
+20210224,0957,26470,26480,26435,26460,95075
+20210224,0958,26465,26465,26405,26415,61591
+20210224,0959,26415,26460,26410,26450,40495
+20210224,1000,26440,26445,26390,26420,81598
+20210224,1001,26425,26505,26400,26500,149851
+20210224,1002,26495,26595,26490,26590,220185
+20210224,1003,26590,26630,26585,26610,150573
+20210224,1004,26605,26630,26550,26580,79241
+20210224,1005,26585,26610,26570,26610,76001
+20210224,1006,26610,26630,26570,26625,77278
+20210224,1007,26630,26735,26625,26715,345954
+20210224,1008,26725,26800,26725,26775,288271
+20210224,1009,26775,26790,26755,26780,148947
+20210224,1010,26775,26785,26745,26770,90154
+20210224,1011,26775,26855,26775,26845,230044
+20210224,1012,26840,26860,26815,26840,133672
+20210224,1013,26835,26855,26810,26840,69897
+20210224,1014,26840,26860,26785,26805,178823
+20210224,1015,26810,26815,26760,26780,181559
+20210224,1016,26780,26790,26720,26745,123452
+20210224,1017,26750,26760,26730,26760,63620
+20210224,1018,26750,26750,26710,26745,63531
+20210224,1019,26750,26910,26745,26905,227714
+20210224,1020,26900,26975,26895,26960,303329
+20210224,1021,26955,26975,26875,26905,138125
+20210224,1022,26910,26935,26890,26915,120293
+20210224,1023,26920,26960,26915,26930,192039
+20210224,1024,26920,26955,26875,26920,145420
+20210224,1025,26920,27000,26920,26955,270516
+20210224,1026,26955,26965,26875,26895,152815
+20210224,1027,26890,26895,26865,26880,173913
+20210224,1028,26875,26875,26810,26820,170157
+20210224,1029,26830,26865,26815,26825,74179
+20210224,1030,26825,26840,26790,26810,61407
+20210224,1031,26815,26870,26810,26825,93242
+20210224,1032,26820,26825,26725,26740,127784
+20210224,1033,26740,26805,26740,26790,70253
+20210224,1034,26785,26820,26755,26820,49103
+20210224,1035,26820,26840,26775,26820,51723
+20210224,1036,26830,26875,26710,26720,186099
+20210224,1037,26720,26790,26710,26790,100650
+20210224,1038,26775,26835,26725,26825,67739
+20210224,1039,26830,26830,26745,26785,79879
+20210224,1040,26785,26830,26780,26820,74276
+20210224,1041,26805,26820,26780,26790,81792
+20210224,1042,26790,26885,26775,26885,157134
+20210224,1043,26885,26995,26880,26950,205201
+20210224,1044,26960,26985,26920,26980,157450
+20210224,1045,26975,26985,26930,26960,89732
+20210224,1046,26960,27025,26955,27015,358445
+20210224,1047,27015,27040,26965,26975,122462
+20210224,1048,26980,26980,26925,26945,94261
+20210224,1049,26945,26980,26920,26970,107641
+20210224,1050,26970,27020,26970,27005,160354
+20210224,1051,27000,27015,26970,27005,68484
+20210224,1052,27010,27035,26990,27005,154372
+20210224,1053,27010,27015,26935,26945,136665
+20210224,1054,26945,26965,26925,26925,66036
+20210224,1055,26925,26945,26870,26875,84416
+20210224,1056,26875,26920,26860,26870,72309
+20210224,1057,26865,26885,26830,26855,90416
+20210224,1058,26850,26895,26840,26865,82649
+20210224,1059,26870,26925,26850,26915,81785
+20210224,1100,26915,26935,26895,26925,42176
+20210224,1101,26920,27020,26880,27005,182998
+20210224,1102,27010,27040,26980,27005,185939
+20210224,1103,27005,27010,26855,26865,146534
+20210224,1104,26865,26890,26840,26875,141783
+20210224,1105,26875,26925,26845,26855,92135
+20210224,1106,26850,26905,26850,26895,37226
+20210224,1107,26895,26910,26870,26890,29451
+20210224,1108,26880,26935,26870,26915,66983
+20210224,1109,26910,26965,26895,26950,109245
+20210224,1110,26950,26965,26890,26900,48114
+20210224,1111,26895,26910,26865,26890,36750
+20210224,1112,26890,26965,26890,26965,153579
+20210224,1113,26960,26990,26940,26945,75387
+20210224,1114,26940,26970,26930,26940,36997
+20210224,1115,26935,26945,26905,26915,35388
+20210224,1116,26915,27005,26915,27000,161063
+20210224,1117,26995,27035,26995,27030,151131
+20210224,1118,27030,27030,27000,27020,100969
+20210224,1119,27020,27075,27020,27045,265070
+20210224,1120,27050,27090,26975,26975,146321
+20210224,1121,26975,26980,26920,26950,143256
+20210224,1122,26950,26970,26930,26940,48570
+20210224,1123,26940,26985,26925,26945,47557
+20210224,1124,26950,27030,26940,27000,75549
+20210224,1125,27005,27100,27005,27090,191104
+20210224,1126,27095,27100,27065,27085,181257
+20210224,1127,27080,27095,27010,27010,107843
+20210224,1128,27015,27050,26995,27020,111226
+20210224,1129,27020,27055,27015,27050,81161
+20210224,1130,27040,27040,26990,27015,104838
+20210224,1131,27020,27050,27000,27045,79646
+20210224,1132,27040,27045,26960,26970,77648
+20210224,1133,26970,26980,26945,26975,63701
+20210224,1134,26970,26970,26940,26960,38692
+20210224,1135,26960,26980,26945,26980,36399
+20210224,1136,26970,26980,26950,26970,13657
+20210224,1137,26970,27005,26935,26945,65957
+20210224,1138,26945,26950,26885,26885,165998
+20210224,1139,26890,26930,26860,26925,56986
+20210224,1140,26925,26990,26895,26950,91425
+20210224,1141,26950,26965,26900,26910,67883
+20210224,1142,26905,26905,26865,26865,55467
+20210224,1143,26860,26870,26820,26855,147835
+20210224,1144,26855,26895,26845,26855,38074
+20210224,1145,26855,26885,26850,26855,93691
+20210224,1146,26850,26860,26830,26855,32057
+20210224,1147,26855,26855,26795,26820,116134
+20210224,1148,26815,26825,26790,26805,25792
+20210224,1149,26805,26805,26740,26760,124500
+20210224,1150,26765,26775,26745,26755,50663
+20210224,1151,26750,26755,26700,26710,77379
+20210224,1152,26705,26725,26685,26705,94038
+20210224,1153,26700,26700,26665,26680,64000
+20210224,1154,26680,26695,26670,26685,46538
+20210224,1155,26680,26720,26680,26720,81111
+20210224,1156,26715,26715,26640,26655,97726
+20210224,1157,26655,26715,26650,26710,52284
+20210224,1158,26710,26740,26700,26730,57855
+20210224,1159,26725,26740,26690,26725,49440
+20210224,1200,26725,26735,26685,26730,52907
+20210224,1201,26735,26760,26710,26750,75533
+20210224,1202,26750,26770,26735,26755,91294
+20210224,1203,26755,26780,26725,26755,89979
+20210224,1204,26750,26780,26750,26775,50488
+20210224,1205,26775,26825,26775,26825,62970
+20210224,1206,26820,26830,26770,26790,63168
+20210224,1207,26785,26800,26750,26765,65469
+20210224,1208,26765,26765,26745,26745,20867
+20210224,1209,26740,26750,26725,26725,39428
+20210224,1210,26725,26730,26675,26690,77859
+20210224,1211,26685,26685,26600,26610,158384
+20210224,1212,26610,26625,26580,26580,128337
+20210224,1213,26585,26625,26580,26600,77660
+20210224,1214,26590,26605,26575,26580,53591
+20210224,1215,26585,26585,26545,26560,90977
+20210224,1216,26560,26580,26540,26550,52220
+20210224,1217,26540,26550,26505,26550,78692
+20210224,1218,26550,26570,26525,26555,58053
+20210224,1219,26555,26560,26515,26550,163915
+20210224,1220,26545,26545,26485,26485,129677
+20210224,1221,26490,26590,26480,26590,64325
+20210224,1222,26590,26595,26570,26570,56374
+20210224,1223,26575,26575,26515,26535,51952
+20210224,1224,26530,26530,26480,26500,87270
+20210224,1225,26495,26505,26445,26465,113658
+20210224,1226,26465,26475,26445,26465,48032
+20210224,1227,26470,26500,26455,26500,70073
+20210224,1228,26505,26505,26440,26440,96988
+20210224,1229,26440,26505,26440,26495,69886
+20210224,1230,26505,26505,26450,26460,60849
+20210224,1231,26460,26515,26455,26470,125142
+20210224,1232,26475,26490,26420,26475,95768
+20210224,1233,26470,26535,26460,26525,123297
+20210224,1234,26520,26525,26470,26525,55187
+20210224,1235,26525,26550,26515,26550,100803
+20210224,1236,26540,26560,26490,26530,126173
+20210224,1237,26520,26545,26495,26515,158021
+20210224,1238,26510,26555,26505,26555,45444
+20210224,1239,26560,26580,26550,26580,126409
+20210224,1240,26570,26575,26550,26570,56829
+20210224,1241,26560,26590,26550,26580,99320
+20210224,1242,26580,26590,26525,26535,71774
+20210224,1243,26535,26580,26525,26570,72840
+20210224,1244,26570,26605,26560,26585,108601
+20210224,1245,26595,26640,26585,26615,108276
+20210224,1246,26620,26625,26590,26620,69811
+20210224,1247,26615,26620,26540,26555,77025
+20210224,1248,26560,26600,26555,26595,56297
+20210224,1249,26600,26605,26535,26545,44349
+20210224,1250,26540,26565,26530,26555,33418
+20210224,1251,26555,26585,26540,26540,61730
+20210224,1252,26550,26555,26510,26520,72455
+20210224,1253,26515,26525,26450,26450,170271
+20210224,1254,26445,26490,26445,26480,28467
+20210224,1255,26475,26485,26440,26455,102627
+20210224,1256,26460,26470,26440,26440,91387
+20210224,1257,26440,26475,26430,26435,67349
+20210224,1258,26435,26480,26435,26480,42177
+20210224,1259,26485,26485,26430,26450,45744
+20210224,1300,26450,26520,26440,26510,86876
+20210224,1301,26510,26560,26510,26555,101090
+20210224,1302,26555,26565,26515,26520,85827
+20210224,1303,26520,26525,26485,26495,52572
+20210224,1304,26495,26495,26445,26480,72095
+20210224,1305,26485,26485,26460,26475,34213
+20210224,1306,26480,26500,26440,26450,49903
+20210224,1307,26445,26455,26400,26410,196798
+20210224,1308,26410,26415,26355,26365,206456
+20210224,1309,26360,26380,26345,26355,174379
+20210224,1310,26355,26400,26355,26370,91357
+20210224,1311,26370,26410,26350,26395,120702
+20210224,1312,26395,26435,26390,26410,63854
+20210224,1313,26410,26410,26350,26385,70459
+20210224,1314,26395,26430,26370,26420,48645
+20210224,1315,26425,26430,26375,26390,56869
+20210224,1316,26395,26430,26350,26425,154503
+20210224,1317,26425,26440,26410,26430,129183
+20210224,1318,26435,26455,26410,26425,69220
+20210224,1319,26425,26440,26360,26370,75676
+20210224,1320,26365,26395,26350,26350,139703
+20210224,1321,26360,26370,26315,26330,166234
+20210224,1322,26335,26345,26315,26320,54400
+20210224,1323,26320,26325,26300,26310,136768
+20210224,1324,26310,26355,26305,26310,88464
+20210224,1325,26310,26325,26300,26325,101489
+20210224,1326,26330,26330,26255,26280,212782
+20210224,1327,26275,26310,26245,26295,164696
+20210224,1328,26300,26305,26275,26285,70449
+20210224,1329,26285,26400,26275,26395,246294
+20210224,1330,26395,26410,26365,26370,169291
+20210224,1331,26370,26400,26365,26395,111580
+20210224,1332,26390,26395,26345,26365,93401
+20210224,1333,26365,26380,26315,26325,94382
+20210224,1334,26330,26335,26310,26325,36961
+20210224,1335,26325,26375,26290,26365,110542
+20210224,1336,26365,26400,26360,26395,92008
+20210224,1337,26395,26435,26385,26430,149891
+20210224,1338,26430,26435,26385,26390,108591
+20210224,1339,26395,26410,26325,26335,93724
+20210224,1340,26340,26355,26330,26335,54122
+20210224,1341,26335,26340,26310,26325,61716
+20210224,1342,26330,26365,26310,26315,42112
+20210224,1343,26315,26325,26300,26320,122967
+20210224,1344,26315,26320,26245,26260,172289
+20210224,1345,26255,26295,26240,26285,125734
+20210224,1346,26290,26345,26270,26320,146432
+20210224,1347,26320,26340,26280,26305,52595
+20210224,1348,26310,26330,26255,26265,96717
+20210224,1349,26265,26265,26185,26215,356431
+20210224,1350,26210,26250,26205,26225,171131
+20210224,1351,26220,26260,26190,26195,227129
+20210224,1352,26200,26200,26170,26190,146931
+20210224,1353,26200,26235,26175,26235,100850
+20210224,1354,26235,26245,26180,26190,77576
+20210224,1355,26195,26205,26165,26185,134815
+20210224,1356,26180,26215,26155,26165,113507
+20210224,1357,26160,26195,26155,26160,70911
+20210224,1358,26160,26230,26160,26225,125904
+20210224,1359,26220,26230,26175,26180,66824
+20210224,1400,26180,26190,26135,26160,233460
+20210224,1401,26160,26190,26125,26185,137530
+20210224,1402,26180,26180,26100,26110,223571
+20210224,1403,26105,26135,26045,26080,302304
+20210224,1404,26080,26085,26050,26060,135271
+20210224,1405,26055,26070,26010,26015,259379
+20210224,1406,26010,26025,26000,26015,248197
+20210224,1407,26010,26010,25955,25975,333485
+20210224,1408,25980,26000,25950,25960,220164
+20210224,1409,25960,25985,25940,25950,337414
+20210224,1410,25950,25995,25940,25985,385922
+20210224,1411,25985,26005,25960,25965,221726
+20210224,1412,25960,26005,25945,25985,304320
+20210224,1413,25985,25990,25935,25940,254148
+20210224,1414,25940,25940,25840,25840,528616
+20210224,1415,25840,25860,25800,25805,247208
+20210224,1416,25805,25805,25740,25800,347560
+20210224,1417,25790,25870,25790,25860,249108
+20210224,1418,25860,25930,25855,25930,163246
+20210224,1419,25925,25985,25925,25950,248704
+20210224,1420,25950,25965,25920,25950,114741
+20210224,1421,25950,25990,25930,25980,102874
+20210224,1422,25980,26015,25950,25985,190657
+20210224,1423,25985,26015,25935,25945,213026
+20210224,1424,25945,25980,25930,25930,144051
+20210224,1425,25930,25970,25905,25955,119706
+20210224,1426,25945,25955,25865,25870,125080
+20210224,1427,25870,25910,25830,25845,163214
+20210224,1428,25850,25865,25790,25800,214970
+20210224,1429,25800,25870,25790,25840,114116
+20210224,1430,25835,25865,25815,25850,77489
+20210224,1431,25845,25865,25815,25820,121592
+20210224,1432,25820,25825,25780,25785,181059
+20210224,1433,25785,25795,25745,25750,223032
+20210224,1434,25745,25755,25700,25715,235683
+20210224,1435,25715,25770,25680,25770,221525
+20210224,1436,25770,25850,25770,25845,139977
+20210224,1437,25845,25870,25785,25805,145390
+20210224,1438,25805,25830,25775,25815,167347
+20210224,1439,25815,25820,25735,25750,146596
+20210224,1440,25750,25800,25740,25765,164886
+20210224,1441,25775,25810,25750,25785,142515
+20210224,1442,25780,25785,25705,25725,180960
+20210224,1443,25725,25725,25680,25690,190819
+20210224,1444,25695,25795,25690,25735,120674
+20210224,1445,25740,25770,25695,25720,267186
+20210224,1446,25720,25765,25705,25760,299426
+20210224,1447,25760,25760,25675,25685,137058
+20210224,1448,25675,25705,25650,25675,209268
+20210224,1449,25675,25680,25640,25655,95063
+20210224,1450,25655,25655,25600,25605,179261
+20210224,1451,25610,25620,25595,25615,184587
+20210224,1452,25615,25630,25600,25605,140450
+20210224,1453,25605,25615,25570,25595,170800
+20210224,1454,25600,25680,25590,25655,140946
+20210224,1455,25650,25685,25645,25650,111446
+20210224,1456,25650,25655,25615,25620,106377
+20210224,1457,25620,25715,25615,25715,138542
+20210224,1458,25715,25805,25715,25785,183332
+20210224,1459,25785,25800,25765,25790,183121
+20210224,1500,25790,25795,25740,25755,111475
+20210224,1501,25755,25765,25645,25670,137892
+20210224,1502,25670,25745,25665,25725,64097
+20210224,1503,25730,25745,25675,25675,101905
+20210224,1504,25670,25695,25610,25640,128950
+20210224,1505,25645,25675,25635,25665,55326
+20210224,1506,25660,25665,25610,25635,137595
+20210224,1507,25640,25675,25640,25655,55927
+20210224,1508,25655,25675,25635,25665,41840
+20210224,1509,25665,25680,25650,25655,45435
+20210224,1510,25660,25660,25620,25625,69556
+20210224,1511,25630,25660,25620,25625,123683
+20210224,1512,25625,25630,25600,25600,454993
+20210224,1513,25610,25620,25590,25600,181703
+20210224,1514,25600,25605,25585,25595,185626
+20210224,1515,25595,25595,25550,25555,169534
+20210224,1516,25560,25560,25505,25505,163478
+20210224,1517,25510,25525,25485,25500,257718
+20210224,1518,25500,25505,25465,25475,176319
+20210224,1519,25475,25485,25465,25475,165888
+20210224,1520,25470,25495,25460,25460,194631
+20210224,1530,25510,25510,25510,25510,303390