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_20210302.csv
+++ b/resources/hts/122630_20210302.csv
@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20210302,0901,27010,27095,27000,27050,1039238
+20210302,0902,27050,27135,27020,27095,861862
+20210302,0903,27085,27165,27080,27165,615053
+20210302,0904,27160,27245,27160,27185,613458
+20210302,0905,27185,27200,27090,27170,366421
+20210302,0906,27165,27245,27160,27180,403381
+20210302,0907,27175,27200,27100,27105,205271
+20210302,0908,27105,27210,27075,27190,338516
+20210302,0909,27190,27210,27125,27135,186409
+20210302,0910,27130,27145,27100,27115,186068
+20210302,0911,27115,27230,27115,27210,687250
+20210302,0912,27215,27220,27165,27180,161523
+20210302,0913,27180,27255,27165,27225,614927
+20210302,0914,27225,27275,27225,27265,317641
+20210302,0915,27260,27305,27260,27300,451886
+20210302,0916,27295,27315,27250,27255,293963
+20210302,0917,27265,27305,27250,27300,162218
+20210302,0918,27300,27315,27260,27270,134514
+20210302,0919,27280,27295,27255,27260,105952
+20210302,0920,27265,27275,27185,27210,209795
+20210302,0921,27210,27325,27210,27275,303520
+20210302,0922,27275,27290,27175,27190,214969
+20210302,0923,27190,27225,27190,27200,143304
+20210302,0924,27205,27220,27185,27190,112677
+20210302,0925,27190,27260,27175,27185,259827
+20210302,0926,27185,27210,27150,27195,132976
+20210302,0927,27195,27290,27195,27260,185122
+20210302,0928,27260,27275,27225,27260,132444
+20210302,0929,27260,27270,27175,27220,199952
+20210302,0930,27225,27230,27200,27200,38711
+20210302,0931,27195,27280,27195,27240,166118
+20210302,0932,27250,27270,27235,27250,65814
+20210302,0933,27255,27300,27230,27270,233526
+20210302,0934,27280,27290,27200,27200,113348
+20210302,0935,27205,27220,27185,27200,119244
+20210302,0936,27200,27270,27200,27230,134368
+20210302,0937,27235,27285,27220,27285,152734
+20210302,0938,27285,27300,27270,27275,163877
+20210302,0939,27275,27295,27270,27280,61356
+20210302,0940,27275,27280,27215,27235,117413
+20210302,0941,27230,27285,27230,27275,38774
+20210302,0942,27265,27305,27265,27300,334670
+20210302,0943,27300,27330,27280,27300,356442
+20210302,0944,27300,27300,27265,27275,36212
+20210302,0945,27280,27305,27270,27300,129012
+20210302,0946,27295,27315,27280,27300,52136
+20210302,0947,27300,27305,27265,27270,73571
+20210302,0948,27265,27270,27220,27230,121906
+20210302,0949,27220,27235,27200,27225,123963
+20210302,0950,27225,27260,27180,27200,171771
+20210302,0951,27195,27235,27190,27190,77027
+20210302,0952,27195,27225,27185,27225,78667
+20210302,0953,27220,27270,27205,27250,117880
+20210302,0954,27250,27260,27235,27250,77076
+20210302,0955,27245,27280,27240,27270,78485
+20210302,0956,27270,27305,27260,27280,321862
+20210302,0957,27275,27280,27245,27250,63001
+20210302,0958,27250,27285,27250,27250,57342
+20210302,0959,27255,27280,27240,27280,42732
+20210302,1000,27285,27295,27245,27245,87823
+20210302,1001,27255,27260,27210,27230,103727
+20210302,1002,27220,27235,27210,27225,65553
+20210302,1003,27215,27230,27205,27215,64767
+20210302,1004,27220,27245,27205,27210,54506
+20210302,1005,27205,27285,27205,27275,159655
+20210302,1006,27275,27295,27270,27280,160557
+20210302,1007,27275,27280,27215,27240,52882
+20210302,1008,27245,27295,27245,27265,63957
+20210302,1009,27265,27270,27200,27200,181489
+20210302,1010,27200,27255,27180,27230,145429
+20210302,1011,27235,27235,27125,27125,256276
+20210302,1012,27130,27135,27095,27110,258151
+20210302,1013,27110,27120,27090,27105,67733
+20210302,1014,27105,27115,27055,27070,161479
+20210302,1015,27080,27090,27045,27055,110264
+20210302,1016,27055,27065,27030,27050,138326
+20210302,1017,27050,27120,27040,27100,102815
+20210302,1018,27105,27170,27100,27145,156036
+20210302,1019,27145,27180,27145,27170,105465
+20210302,1020,27165,27170,27115,27125,47179
+20210302,1021,27115,27130,27070,27070,66916
+20210302,1022,27075,27145,27060,27085,98871
+20210302,1023,27080,27110,27065,27085,71481
+20210302,1024,27090,27135,27075,27075,140665
+20210302,1025,27080,27095,27050,27065,104043
+20210302,1026,27070,27110,27050,27110,132630
+20210302,1027,27100,27115,27050,27070,119325
+20210302,1028,27065,27120,27065,27110,93008
+20210302,1029,27105,27110,27030,27070,140635
+20210302,1030,27075,27110,27035,27045,122647
+20210302,1031,27050,27060,26990,26990,245476
+20210302,1032,26990,27015,26970,27005,165164
+20210302,1033,27005,27005,26940,26955,192432
+20210302,1034,26945,26980,26900,26910,223966
+20210302,1035,26905,26910,26850,26850,211557
+20210302,1036,26855,26855,26800,26815,216415
+20210302,1037,26810,26880,26785,26850,220296
+20210302,1038,26855,26910,26845,26870,120773
+20210302,1039,26870,26900,26795,26875,153770
+20210302,1040,26880,26905,26850,26865,76607
+20210302,1041,26865,26875,26810,26815,90464
+20210302,1042,26810,26875,26800,26860,67154
+20210302,1043,26855,26875,26820,26840,71219
+20210302,1044,26840,26875,26820,26840,72264
+20210302,1045,26845,26870,26810,26870,77479
+20210302,1046,26870,26870,26735,26750,229644
+20210302,1047,26750,26765,26715,26745,104290
+20210302,1048,26740,26845,26725,26820,110625
+20210302,1049,26830,26845,26785,26845,222964
+20210302,1050,26845,26855,26820,26855,233665
+20210302,1051,26850,26855,26815,26825,115913
+20210302,1052,26820,26820,26760,26770,100099
+20210302,1053,26765,26855,26735,26825,131700
+20210302,1054,26825,26850,26785,26840,51887
+20210302,1055,26840,26880,26835,26875,302992
+20210302,1056,26875,26940,26875,26930,180685
+20210302,1057,26930,26935,26895,26915,75902
+20210302,1058,26920,26930,26890,26930,92204
+20210302,1059,26925,26940,26865,26915,106124
+20210302,1100,26920,26925,26885,26895,60221
+20210302,1101,26890,26920,26880,26920,60152
+20210302,1102,26910,26910,26810,26830,90877
+20210302,1103,26835,26865,26825,26845,33969
+20210302,1104,26845,26930,26845,26895,108363
+20210302,1105,26895,26925,26890,26910,30673
+20210302,1106,26905,26925,26900,26925,40630
+20210302,1107,26925,26975,26925,26970,151565
+20210302,1108,26975,27030,26970,27025,141157
+20210302,1109,27020,27040,27000,27025,120781
+20210302,1110,27025,27055,27025,27040,106119
+20210302,1111,27040,27080,27025,27070,114344
+20210302,1112,27070,27075,27040,27055,74805
+20210302,1113,27055,27080,27050,27075,51166
+20210302,1114,27075,27100,27070,27085,84053
+20210302,1115,27090,27100,27080,27095,76447
+20210302,1116,27100,27115,27080,27085,167250
+20210302,1117,27080,27090,27060,27070,70501
+20210302,1118,27065,27105,27065,27100,66212
+20210302,1119,27095,27130,27095,27110,109654
+20210302,1120,27115,27120,27065,27065,53320
+20210302,1121,27060,27095,27060,27075,110538
+20210302,1122,27085,27110,27080,27095,43920
+20210302,1123,27090,27090,27055,27055,67701
+20210302,1124,27055,27055,26960,26960,102508
+20210302,1125,26960,26960,26935,26950,64527
+20210302,1126,26945,26950,26925,26940,48102
+20210302,1127,26945,26945,26900,26910,137876
+20210302,1128,26905,26920,26880,26885,133518
+20210302,1129,26890,26900,26865,26880,60623
+20210302,1130,26880,26900,26870,26885,40820
+20210302,1131,26885,26905,26865,26905,39379
+20210302,1132,26900,26900,26860,26885,47211
+20210302,1133,26875,26895,26855,26860,68664
+20210302,1134,26860,26860,26825,26840,138693
+20210302,1135,26835,26880,26815,26850,71553
+20210302,1136,26850,26870,26815,26870,37276
+20210302,1137,26875,26885,26835,26870,65055
+20210302,1138,26870,26870,26830,26830,20099
+20210302,1139,26840,26870,26825,26840,32865
+20210302,1140,26835,26835,26790,26800,89612
+20210302,1141,26800,26800,26760,26780,82290
+20210302,1142,26785,26800,26770,26785,24262
+20210302,1143,26790,26795,26770,26775,65267
+20210302,1144,26785,26785,26690,26740,231370
+20210302,1145,26745,26745,26700,26705,85411
+20210302,1146,26700,26750,26690,26735,58800
+20210302,1147,26730,26795,26705,26780,114650
+20210302,1148,26775,26805,26755,26800,76963
+20210302,1149,26800,26805,26775,26805,65775
+20210302,1150,26805,26820,26775,26820,62012
+20210302,1151,26820,26820,26755,26770,71624
+20210302,1152,26765,26765,26680,26705,134228
+20210302,1153,26705,26745,26685,26740,135565
+20210302,1154,26735,26745,26720,26720,30703
+20210302,1155,26725,26740,26685,26725,56171
+20210302,1156,26720,26720,26670,26685,86684
+20210302,1157,26690,26740,26675,26680,73914
+20210302,1158,26680,26680,26620,26630,198283
+20210302,1159,26630,26655,26595,26595,168721
+20210302,1200,26595,26660,26590,26640,57374
+20210302,1201,26635,26665,26610,26635,76979
+20210302,1202,26630,26680,26610,26655,88976
+20210302,1203,26655,26675,26640,26660,75594
+20210302,1204,26665,26670,26610,26630,57702
+20210302,1205,26635,26675,26605,26665,37661
+20210302,1206,26670,26700,26655,26685,69870
+20210302,1207,26680,26690,26650,26665,57667
+20210302,1208,26660,26670,26575,26585,117827
+20210302,1209,26585,26615,26575,26595,94476
+20210302,1210,26595,26625,26575,26605,46161
+20210302,1211,26610,26670,26600,26645,67253
+20210302,1212,26640,26685,26630,26670,53388
+20210302,1213,26675,26705,26675,26695,108764
+20210302,1214,26690,26705,26680,26705,146690
+20210302,1215,26705,26730,26670,26670,110914
+20210302,1216,26665,26665,26625,26630,74198
+20210302,1217,26635,26655,26610,26645,64160
+20210302,1218,26645,26675,26590,26595,88980
+20210302,1219,26600,26615,26520,26535,202757
+20210302,1220,26535,26565,26535,26565,55264
+20210302,1221,26565,26615,26540,26600,71680
+20210302,1222,26595,26620,26575,26595,55837
+20210302,1223,26595,26610,26570,26600,45358
+20210302,1224,26595,26595,26550,26570,45325
+20210302,1225,26570,26615,26540,26605,71872
+20210302,1226,26600,26625,26595,26615,79560
+20210302,1227,26625,26625,26560,26575,43631
+20210302,1228,26575,26615,26550,26565,58362
+20210302,1229,26575,26625,26575,26580,53315
+20210302,1230,26585,26590,26545,26560,31207
+20210302,1231,26555,26585,26495,26555,233486
+20210302,1232,26560,26600,26520,26520,64631
+20210302,1233,26525,26575,26525,26545,73184
+20210302,1234,26545,26585,26525,26560,52389
+20210302,1235,26560,26595,26555,26585,38410
+20210302,1236,26580,26605,26570,26595,33259
+20210302,1237,26595,26615,26580,26600,74426
+20210302,1238,26600,26615,26545,26580,55606
+20210302,1239,26575,26615,26570,26610,44596
+20210302,1240,26610,26620,26590,26605,37007
+20210302,1241,26605,26625,26575,26600,66325
+20210302,1242,26610,26620,26555,26570,72393
+20210302,1243,26565,26600,26550,26590,23938
+20210302,1244,26585,26590,26555,26590,34046
+20210302,1245,26585,26585,26545,26560,26817
+20210302,1246,26560,26590,26525,26575,158898
+20210302,1247,26575,26615,26575,26605,84392
+20210302,1248,26605,26660,26595,26645,155900
+20210302,1249,26645,26675,26630,26640,118737
+20210302,1250,26640,26660,26630,26630,66510
+20210302,1251,26635,26635,26600,26610,60824
+20210302,1252,26610,26630,26605,26615,30669
+20210302,1253,26615,26615,26585,26600,52573
+20210302,1254,26595,26595,26560,26560,59932
+20210302,1255,26560,26585,26555,26585,18031
+20210302,1256,26585,26630,26585,26620,32845
+20210302,1257,26615,26615,26570,26580,23311
+20210302,1258,26580,26630,26570,26625,37393
+20210302,1259,26630,26665,26620,26645,86690
+20210302,1300,26645,26695,26645,26680,99802
+20210302,1301,26680,26715,26675,26705,77025
+20210302,1302,26705,26715,26695,26715,68010
+20210302,1303,26715,26715,26635,26650,107860
+20210302,1304,26650,26690,26640,26685,56637
+20210302,1305,26685,26735,26680,26730,131319
+20210302,1306,26735,26750,26700,26715,112830
+20210302,1307,26715,26715,26690,26710,34297
+20210302,1308,26700,26730,26690,26725,46181
+20210302,1309,26725,26760,26720,26740,96653
+20210302,1310,26745,26750,26690,26690,85123
+20210302,1311,26690,26695,26625,26640,98494
+20210302,1312,26640,26660,26625,26635,43626
+20210302,1313,26640,26645,26590,26605,150181
+20210302,1314,26605,26610,26590,26595,19681
+20210302,1315,26595,26635,26585,26605,42977
+20210302,1316,26600,26605,26545,26545,101176
+20210302,1317,26550,26570,26545,26560,57470
+20210302,1318,26565,26565,26500,26510,189841
+20210302,1319,26515,26520,26490,26505,129410
+20210302,1320,26510,26515,26470,26480,97955
+20210302,1321,26480,26510,26475,26480,37321
+20210302,1322,26480,26485,26450,26480,89702
+20210302,1323,26480,26495,26470,26485,32699
+20210302,1324,26485,26505,26450,26505,108608
+20210302,1325,26505,26515,26490,26495,59262
+20210302,1326,26490,26530,26485,26530,56346
+20210302,1327,26530,26530,26495,26500,23837
+20210302,1328,26505,26525,26505,26510,25479
+20210302,1329,26510,26510,26450,26460,67884
+20210302,1330,26460,26490,26455,26480,18749
+20210302,1331,26485,26500,26465,26485,34142
+20210302,1332,26495,26545,26495,26525,104682
+20210302,1333,26520,26535,26515,26525,15295
+20210302,1334,26530,26535,26510,26520,20389
+20210302,1335,26510,26510,26465,26485,61802
+20210302,1336,26490,26495,26460,26460,71711
+20210302,1337,26460,26485,26460,26475,57500
+20210302,1338,26480,26505,26475,26505,30801
+20210302,1339,26505,26535,26500,26530,49319
+20210302,1340,26530,26530,26475,26480,38292
+20210302,1341,26475,26495,26470,26485,26001
+20210302,1342,26480,26480,26455,26470,42179
+20210302,1343,26465,26480,26415,26415,142741
+20210302,1344,26415,26440,26410,26425,76973
+20210302,1345,26430,26435,26400,26400,120139
+20210302,1346,26395,26415,26380,26410,61209
+20210302,1347,26415,26455,26395,26440,80788
+20210302,1348,26445,26470,26425,26435,48987
+20210302,1349,26430,26430,26395,26415,54822
+20210302,1350,26410,26410,26370,26370,104756
+20210302,1351,26370,26400,26355,26385,59322
+20210302,1352,26395,26395,26360,26365,57146
+20210302,1353,26360,26360,26345,26350,81982
+20210302,1354,26345,26345,26315,26325,123510
+20210302,1355,26320,26330,26305,26310,133155
+20210302,1356,26310,26340,26295,26315,172041
+20210302,1357,26315,26315,26270,26290,96078
+20210302,1358,26285,26300,26270,26295,61156
+20210302,1359,26290,26335,26290,26310,109874
+20210302,1400,26310,26315,26275,26285,79563
+20210302,1401,26280,26315,26280,26300,53129
+20210302,1402,26305,26320,26280,26290,148028
+20210302,1403,26285,26300,26280,26290,41232
+20210302,1404,26285,26290,26225,26230,146913
+20210302,1405,26230,26230,26210,26220,150624
+20210302,1406,26220,26230,26200,26200,70315
+20210302,1407,26205,26215,26195,26195,145072
+20210302,1408,26195,26205,26160,26160,91429
+20210302,1409,26160,26235,26155,26230,102209
+20210302,1410,26220,26240,26210,26230,74135
+20210302,1411,26235,26240,26180,26195,82374
+20210302,1412,26195,26215,26185,26195,37052
+20210302,1413,26190,26265,26185,26245,124240
+20210302,1414,26245,26250,26215,26235,37187
+20210302,1415,26235,26260,26190,26195,84763
+20210302,1416,26190,26200,26145,26145,135682
+20210302,1417,26145,26170,26135,26155,101434
+20210302,1418,26150,26165,26135,26140,91838
+20210302,1419,26140,26145,26120,26120,90036
+20210302,1420,26125,26125,26065,26075,211062
+20210302,1421,26070,26090,26060,26070,138909
+20210302,1422,26070,26095,26050,26090,78037
+20210302,1423,26085,26095,26060,26075,41346
+20210302,1424,26080,26080,26030,26050,161759
+20210302,1425,26050,26080,26040,26080,87198
+20210302,1426,26075,26095,26045,26050,108832
+20210302,1427,26050,26130,26040,26100,120105
+20210302,1428,26095,26100,26040,26040,162357
+20210302,1429,26040,26050,26010,26015,299356
+20210302,1430,26015,26040,26010,26020,76296
+20210302,1431,26020,26120,26015,26105,251388
+20210302,1432,26105,26120,26035,26060,134317
+20210302,1433,26055,26115,26050,26090,65184
+20210302,1434,26085,26120,26045,26105,56014
+20210302,1435,26105,26150,26105,26145,133635
+20210302,1436,26145,26150,26070,26085,136478
+20210302,1437,26085,26090,26055,26075,69264
+20210302,1438,26070,26125,26070,26110,83288
+20210302,1439,26115,26115,26045,26085,77217
+20210302,1440,26085,26115,26060,26105,47080
+20210302,1441,26105,26110,26075,26105,24290
+20210302,1442,26100,26135,26080,26135,87639
+20210302,1443,26135,26210,26135,26210,192304
+20210302,1444,26215,26240,26200,26230,268116
+20210302,1445,26225,26235,26170,26190,151320
+20210302,1446,26195,26210,26180,26190,65395
+20210302,1447,26185,26230,26185,26230,97408
+20210302,1448,26230,26230,26175,26195,83403
+20210302,1449,26195,26245,26190,26230,74613
+20210302,1450,26225,26235,26200,26230,65772
+20210302,1451,26230,26270,26230,26265,106481
+20210302,1452,26260,26265,26195,26255,157320
+20210302,1453,26260,26300,26260,26270,132113
+20210302,1454,26270,26290,26245,26260,57065
+20210302,1455,26265,26280,26245,26265,60183
+20210302,1456,26270,26300,26270,26280,80626
+20210302,1457,26280,26300,26265,26265,74308
+20210302,1458,26275,26295,26215,26215,59057
+20210302,1459,26220,26240,26200,26225,78995
+20210302,1500,26225,26245,26205,26215,99494
+20210302,1501,26210,26255,26200,26205,129051
+20210302,1502,26200,26215,26195,26200,45634
+20210302,1503,26200,26255,26195,26240,84692
+20210302,1504,26240,26280,26235,26265,79834
+20210302,1505,26270,26315,26265,26315,299304
+20210302,1506,26310,26330,26305,26325,147339
+20210302,1507,26320,26325,26300,26325,145822
+20210302,1508,26320,26380,26315,26375,228787
+20210302,1509,26375,26390,26360,26390,190108
+20210302,1510,26395,26450,26395,26440,196429
+20210302,1511,26445,26500,26440,26500,190154
+20210302,1512,26500,26520,26465,26490,223156
+20210302,1513,26490,26500,26470,26475,94725
+20210302,1514,26480,26500,26455,26455,285279
+20210302,1515,26455,26495,26450,26480,131322
+20210302,1516,26485,26490,26470,26480,40562
+20210302,1517,26480,26495,26470,26480,75419
+20210302,1518,26480,26485,26450,26460,43016
+20210302,1519,26455,26460,26410,26415,159409
+20210302,1520,26410,26435,26410,26430,197052
+20210302,1530,26410,26410,26410,26410,336792