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_20210308.csv
+++ b/resources/hts/122630_20210308.csv
@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20210308,0901,26535,26540,26470,26500,691658
+20210308,0902,26500,26505,26405,26490,266129
+20210308,0903,26490,26500,26440,26450,283336
+20210308,0904,26450,26460,26405,26410,161914
+20210308,0905,26405,26430,26365,26365,358002
+20210308,0906,26360,26380,26300,26340,550762
+20210308,0907,26335,26335,26255,26275,333080
+20210308,0908,26275,26295,26235,26270,251031
+20210308,0909,26270,26300,26245,26270,148032
+20210308,0910,26275,26320,26270,26300,160733
+20210308,0911,26290,26300,26260,26260,203976
+20210308,0912,26265,26330,26260,26320,206256
+20210308,0913,26325,26350,26285,26295,211865
+20210308,0914,26295,26295,26210,26220,271063
+20210308,0915,26225,26240,26205,26225,245413
+20210308,0916,26225,26260,26205,26225,112837
+20210308,0917,26220,26225,26160,26175,299831
+20210308,0918,26175,26215,26165,26180,142977
+20210308,0919,26185,26200,26150,26185,127660
+20210308,0920,26185,26195,26160,26180,129272
+20210308,0921,26180,26225,26165,26220,113340
+20210308,0922,26215,26215,26150,26160,191759
+20210308,0923,26170,26265,26170,26250,223845
+20210308,0924,26255,26290,26240,26260,150675
+20210308,0925,26255,26260,26220,26260,116058
+20210308,0926,26250,26260,26225,26235,80412
+20210308,0927,26240,26250,26185,26225,146210
+20210308,0928,26220,26250,26205,26210,70230
+20210308,0929,26215,26225,26130,26130,185038
+20210308,0930,26130,26145,26105,26125,181232
+20210308,0931,26125,26125,26085,26085,219067
+20210308,0932,26090,26095,26045,26090,287410
+20210308,0933,26085,26125,26080,26095,169874
+20210308,0934,26090,26130,26080,26115,170438
+20210308,0935,26120,26130,26100,26105,113188
+20210308,0936,26105,26105,26065,26075,118558
+20210308,0937,26070,26140,26070,26120,89638
+20210308,0938,26115,26200,26115,26190,170656
+20210308,0939,26190,26225,26175,26195,167504
+20210308,0940,26200,26205,26185,26190,42262
+20210308,0941,26190,26275,26190,26245,206506
+20210308,0942,26245,26265,26230,26250,165305
+20210308,0943,26250,26300,26250,26290,207784
+20210308,0944,26290,26325,26290,26310,284332
+20210308,0945,26310,26320,26285,26300,170793
+20210308,0946,26295,26320,26275,26315,129485
+20210308,0947,26310,26355,26300,26350,267578
+20210308,0948,26355,26390,26350,26360,294138
+20210308,0949,26350,26385,26350,26355,124437
+20210308,0950,26355,26360,26325,26350,101817
+20210308,0951,26360,26395,26350,26350,137342
+20210308,0952,26350,26360,26305,26305,113731
+20210308,0953,26315,26315,26280,26295,114424
+20210308,0954,26295,26310,26265,26280,87210
+20210308,0955,26290,26310,26275,26275,74191
+20210308,0956,26275,26325,26265,26315,106083
+20210308,0957,26310,26315,26280,26300,57353
+20210308,0958,26300,26390,26300,26365,186367
+20210308,0959,26370,26375,26350,26365,107488
+20210308,1000,26370,26390,26340,26355,110092
+20210308,1001,26355,26440,26345,26420,403311
+20210308,1002,26425,26435,26390,26410,52377
+20210308,1003,26410,26435,26390,26395,140560
+20210308,1004,26395,26400,26355,26365,105351
+20210308,1005,26365,26370,26335,26350,49139
+20210308,1006,26340,26360,26300,26330,90591
+20210308,1007,26330,26330,26290,26305,84137
+20210308,1008,26300,26335,26290,26320,76754
+20210308,1009,26320,26340,26310,26340,26193
+20210308,1010,26340,26385,26340,26365,118947
+20210308,1011,26370,26405,26350,26395,175626
+20210308,1012,26395,26410,26360,26370,142655
+20210308,1013,26375,26420,26370,26385,150945
+20210308,1014,26380,26390,26340,26350,85461
+20210308,1015,26345,26370,26340,26355,41985
+20210308,1016,26350,26380,26335,26345,52868
+20210308,1017,26350,26350,26300,26305,120253
+20210308,1018,26300,26305,26235,26255,145339
+20210308,1019,26245,26260,26170,26195,178828
+20210308,1020,26195,26210,26175,26175,117853
+20210308,1021,26170,26220,26155,26220,99144
+20210308,1022,26220,26220,26175,26200,99537
+20210308,1023,26200,26215,26170,26205,61338
+20210308,1024,26205,26225,26185,26220,59374
+20210308,1025,26230,26245,26200,26215,64351
+20210308,1026,26215,26245,26195,26245,53379
+20210308,1027,26240,26250,26220,26230,44104
+20210308,1028,26230,26240,26210,26220,50973
+20210308,1029,26230,26245,26215,26220,45035
+20210308,1030,26225,26240,26200,26240,58685
+20210308,1031,26245,26255,26220,26250,104326
+20210308,1032,26245,26250,26170,26210,171038
+20210308,1033,26210,26255,26200,26250,83364
+20210308,1034,26250,26360,26250,26330,233787
+20210308,1035,26330,26355,26310,26330,108437
+20210308,1036,26335,26345,26315,26335,133009
+20210308,1037,26330,26365,26325,26330,73727
+20210308,1038,26335,26350,26305,26310,66783
+20210308,1039,26310,26310,26250,26255,83395
+20210308,1040,26255,26275,26245,26265,52579
+20210308,1041,26265,26270,26195,26225,168732
+20210308,1042,26225,26255,26215,26235,42402
+20210308,1043,26235,26240,26175,26180,136827
+20210308,1044,26170,26235,26155,26215,74637
+20210308,1045,26220,26230,26205,26230,51342
+20210308,1046,26230,26295,26230,26260,90741
+20210308,1047,26255,26300,26255,26260,77881
+20210308,1048,26260,26295,26225,26290,107041
+20210308,1049,26290,26320,26275,26300,98581
+20210308,1050,26300,26305,26270,26300,52086
+20210308,1051,26300,26310,26270,26280,70097
+20210308,1052,26280,26300,26265,26280,35447
+20210308,1053,26275,26315,26270,26295,82681
+20210308,1054,26290,26320,26275,26305,47520
+20210308,1055,26305,26325,26295,26325,94568
+20210308,1056,26325,26330,26295,26320,56398
+20210308,1057,26320,26325,26305,26320,29482
+20210308,1058,26315,26325,26275,26285,66809
+20210308,1059,26290,26305,26275,26290,27508
+20210308,1100,26285,26300,26270,26285,45043
+20210308,1101,26290,26305,26265,26285,39027
+20210308,1102,26280,26290,26265,26270,44565
+20210308,1103,26275,26285,26260,26275,29583
+20210308,1104,26275,26285,26260,26270,51610
+20210308,1105,26265,26300,26265,26290,47181
+20210308,1106,26290,26345,26285,26330,146100
+20210308,1107,26330,26335,26290,26305,65396
+20210308,1108,26305,26310,26275,26280,66666
+20210308,1109,26280,26320,26265,26310,93663
+20210308,1110,26315,26340,26310,26335,106950
+20210308,1111,26340,26360,26330,26360,152906
+20210308,1112,26355,26385,26345,26350,193163
+20210308,1113,26360,26360,26265,26275,161645
+20210308,1114,26280,26280,26230,26245,149245
+20210308,1115,26255,26255,26225,26240,126884
+20210308,1116,26240,26245,26220,26225,84127
+20210308,1117,26225,26240,26190,26215,159366
+20210308,1118,26215,26235,26205,26205,101377
+20210308,1119,26205,26225,26180,26180,189203
+20210308,1120,26180,26185,26155,26175,163935
+20210308,1121,26175,26175,26125,26140,181700
+20210308,1122,26135,26140,26115,26115,226341
+20210308,1123,26120,26120,26040,26060,309047
+20210308,1124,26055,26085,26045,26065,226929
+20210308,1125,26060,26065,25990,25995,318004
+20210308,1126,26000,26050,25990,26025,142204
+20210308,1127,26025,26065,26020,26050,87295
+20210308,1128,26055,26055,26030,26050,84795
+20210308,1129,26055,26055,26020,26030,57751
+20210308,1130,26030,26055,26025,26040,59732
+20210308,1131,26040,26045,26005,26015,160591
+20210308,1132,26020,26040,25995,25995,181991
+20210308,1133,26000,26025,25995,26015,89914
+20210308,1134,26010,26015,25995,26005,163109
+20210308,1135,26005,26055,25985,26050,146567
+20210308,1136,26055,26055,25980,26025,85528
+20210308,1137,26015,26015,25935,25945,257247
+20210308,1138,25950,25970,25920,25965,147879
+20210308,1139,25960,25960,25935,25955,75145
+20210308,1140,25945,25980,25930,25980,186455
+20210308,1141,25975,26000,25940,25985,101234
+20210308,1142,25990,25990,25950,25975,53809
+20210308,1143,25975,25985,25955,25960,87531
+20210308,1144,25960,25980,25955,25975,36920
+20210308,1145,25970,25980,25920,25925,129958
+20210308,1146,25920,25920,25880,25890,232006
+20210308,1147,25890,25890,25855,25865,101432
+20210308,1148,25870,25870,25815,25820,231696
+20210308,1149,25820,25885,25810,25875,163440
+20210308,1150,25870,25885,25845,25870,84990
+20210308,1151,25870,25910,25855,25910,52650
+20210308,1152,25900,25935,25885,25925,131903
+20210308,1153,25925,25930,25915,25930,61278
+20210308,1154,25920,25960,25915,25955,60341
+20210308,1155,25950,25960,25920,25945,124196
+20210308,1156,25940,25945,25910,25925,63020
+20210308,1157,25925,25955,25890,25955,106519
+20210308,1158,25950,25950,25915,25925,41011
+20210308,1159,25925,25955,25905,25940,71164
+20210308,1200,25940,25985,25930,25980,93787
+20210308,1201,25975,26030,25975,26020,248493
+20210308,1202,26020,26030,25980,25990,91200
+20210308,1203,25985,25985,25925,25940,86618
+20210308,1204,25940,25950,25925,25930,40863
+20210308,1205,25935,25980,25915,25965,50796
+20210308,1206,25970,26000,25965,25975,118507
+20210308,1207,25970,25975,25935,25950,73961
+20210308,1208,25950,25950,25915,25920,67675
+20210308,1209,25920,25925,25890,25910,81608
+20210308,1210,25915,25925,25875,25885,73320
+20210308,1211,25890,25890,25845,25880,74845
+20210308,1212,25880,25925,25870,25915,45842
+20210308,1213,25915,25915,25870,25890,37591
+20210308,1214,25885,25900,25850,25850,57980
+20210308,1215,25855,25880,25845,25850,51787
+20210308,1216,25850,25895,25830,25885,76695
+20210308,1217,25880,25915,25880,25890,32463
+20210308,1218,25890,25890,25845,25870,79331
+20210308,1219,25865,25910,25855,25905,44951
+20210308,1220,25905,25905,25855,25880,28113
+20210308,1221,25885,25895,25850,25855,40601
+20210308,1222,25850,25875,25800,25805,257187
+20210308,1223,25805,25810,25760,25775,121046
+20210308,1224,25770,25780,25725,25735,137803
+20210308,1225,25735,25805,25730,25800,122411
+20210308,1226,25805,25805,25770,25790,44253
+20210308,1227,25790,25815,25785,25790,48447
+20210308,1228,25800,25840,25795,25830,69684
+20210308,1229,25830,25830,25800,25800,59299
+20210308,1230,25800,25805,25750,25760,57794
+20210308,1231,25755,25785,25735,25745,90012
+20210308,1232,25750,25750,25725,25750,118803
+20210308,1233,25755,25765,25725,25765,45859
+20210308,1234,25765,25790,25755,25790,88318
+20210308,1235,25785,25795,25750,25790,71890
+20210308,1236,25785,25800,25765,25785,69956
+20210308,1237,25785,25830,25775,25830,94004
+20210308,1238,25830,25860,25820,25850,121646
+20210308,1239,25850,25890,25850,25870,84277
+20210308,1240,25870,25870,25845,25865,49060
+20210308,1241,25865,25875,25810,25820,97397
+20210308,1242,25820,25830,25795,25825,46553
+20210308,1243,25830,25835,25785,25805,64966
+20210308,1244,25810,25815,25765,25765,53801
+20210308,1245,25780,25785,25745,25745,65305
+20210308,1246,25740,25790,25735,25780,61681
+20210308,1247,25785,25790,25760,25790,20108
+20210308,1248,25785,25800,25775,25775,65638
+20210308,1249,25780,25790,25760,25785,63756
+20210308,1250,25785,25795,25755,25775,59075
+20210308,1251,25770,25815,25760,25805,53157
+20210308,1252,25805,25860,25800,25855,99662
+20210308,1253,25855,25880,25855,25870,65540
+20210308,1254,25860,25875,25840,25870,55700
+20210308,1255,25875,25890,25850,25875,69614
+20210308,1256,25870,25875,25840,25860,86576
+20210308,1257,25855,25855,25815,25830,40392
+20210308,1258,25830,25905,25830,25890,142271
+20210308,1259,25885,25900,25870,25895,33223
+20210308,1300,25900,25900,25875,25900,73976
+20210308,1301,25895,25955,25885,25945,143915
+20210308,1302,25950,25950,25920,25930,69828
+20210308,1303,25930,25930,25885,25900,58447
+20210308,1304,25905,25915,25860,25865,113049
+20210308,1305,25860,25865,25825,25830,64830
+20210308,1306,25830,25850,25830,25840,38209
+20210308,1307,25840,25845,25810,25825,113693
+20210308,1308,25820,25825,25810,25815,22400
+20210308,1309,25810,25830,25790,25825,99235
+20210308,1310,25830,25875,25830,25865,49754
+20210308,1311,25875,25875,25815,25830,66206
+20210308,1312,25825,25845,25820,25845,21563
+20210308,1313,25850,25875,25845,25865,26858
+20210308,1314,25865,25880,25850,25880,36622
+20210308,1315,25880,25895,25855,25860,19955
+20210308,1316,25865,25885,25850,25865,34911
+20210308,1317,25875,25875,25850,25855,37405
+20210308,1318,25860,25860,25830,25830,46723
+20210308,1319,25835,25845,25815,25845,55373
+20210308,1320,25835,25845,25825,25835,29893
+20210308,1321,25835,25885,25825,25865,77292
+20210308,1322,25865,25880,25850,25860,55137
+20210308,1323,25865,25870,25845,25845,21741
+20210308,1324,25850,25890,25825,25885,93356
+20210308,1325,25885,25940,25885,25920,127964
+20210308,1326,25925,25950,25920,25920,78593
+20210308,1327,25925,25935,25910,25930,37440
+20210308,1328,25930,25930,25855,25865,102066
+20210308,1329,25860,25890,25850,25885,33593
+20210308,1330,25890,25895,25865,25880,36857
+20210308,1331,25875,25885,25830,25845,101158
+20210308,1332,25840,25850,25820,25840,57770
+20210308,1333,25835,25835,25795,25810,107008
+20210308,1334,25810,25845,25795,25820,62444
+20210308,1335,25820,25855,25800,25840,32732
+20210308,1336,25840,25845,25805,25810,49701
+20210308,1337,25820,25820,25800,25805,26194
+20210308,1338,25805,25820,25795,25810,49067
+20210308,1339,25810,25810,25765,25770,84338
+20210308,1340,25775,25815,25765,25795,35659
+20210308,1341,25795,25810,25745,25755,103844
+20210308,1342,25755,25770,25750,25760,43480
+20210308,1343,25755,25795,25750,25775,53068
+20210308,1344,25775,25775,25735,25750,133762
+20210308,1345,25745,25750,25720,25725,67628
+20210308,1346,25725,25725,25665,25670,271225
+20210308,1347,25670,25680,25650,25670,153845
+20210308,1348,25670,25680,25655,25665,68930
+20210308,1349,25660,25685,25650,25660,96200
+20210308,1350,25660,25680,25650,25660,71515
+20210308,1351,25670,25675,25655,25670,90792
+20210308,1352,25670,25700,25655,25695,194063
+20210308,1353,25695,25705,25675,25695,47271
+20210308,1354,25695,25710,25690,25710,45207
+20210308,1355,25710,25710,25680,25700,46624
+20210308,1356,25700,25700,25660,25670,79741
+20210308,1357,25675,25710,25675,25710,96771
+20210308,1358,25705,25780,25700,25760,98826
+20210308,1359,25760,25790,25760,25790,83633
+20210308,1400,25790,25790,25760,25775,53774
+20210308,1401,25775,25805,25765,25795,110725
+20210308,1402,25795,25795,25735,25755,94859
+20210308,1403,25750,25800,25745,25785,76421
+20210308,1404,25785,25800,25765,25790,35725
+20210308,1405,25790,25810,25755,25810,106562
+20210308,1406,25810,25845,25760,25765,142448
+20210308,1407,25765,25775,25750,25775,72518
+20210308,1408,25780,25780,25735,25735,58392
+20210308,1409,25735,25745,25715,25735,41674
+20210308,1410,25735,25735,25690,25710,62420
+20210308,1411,25715,25715,25675,25690,42127
+20210308,1412,25690,25720,25690,25710,57187
+20210308,1413,25705,25705,25670,25670,107129
+20210308,1414,25675,25700,25670,25700,129792
+20210308,1415,25705,25705,25655,25655,78781
+20210308,1416,25660,25660,25600,25615,233403
+20210308,1417,25610,25655,25610,25640,100923
+20210308,1418,25640,25700,25635,25695,118477
+20210308,1419,25690,25695,25620,25640,52770
+20210308,1420,25650,25655,25610,25630,50840
+20210308,1421,25630,25670,25610,25610,80297
+20210308,1422,25610,25685,25610,25670,83311
+20210308,1423,25675,25685,25620,25625,98385
+20210308,1424,25630,25650,25620,25650,21064
+20210308,1425,25650,25675,25615,25650,141979
+20210308,1426,25655,25660,25600,25610,161149
+20210308,1427,25610,25630,25590,25595,180517
+20210308,1428,25590,25620,25580,25595,129428
+20210308,1429,25590,25630,25585,25625,97068
+20210308,1430,25625,25640,25595,25595,80531
+20210308,1431,25590,25595,25550,25555,159689
+20210308,1432,25555,25585,25550,25565,79075
+20210308,1433,25565,25605,25560,25565,79304
+20210308,1434,25560,25580,25540,25580,105189
+20210308,1435,25570,25625,25570,25605,75834
+20210308,1436,25600,25650,25585,25630,104840
+20210308,1437,25630,25660,25625,25650,153968
+20210308,1438,25655,25685,25640,25675,162601
+20210308,1439,25675,25685,25660,25680,74592
+20210308,1440,25680,25680,25600,25620,205624
+20210308,1441,25615,25655,25600,25650,108559
+20210308,1442,25650,25660,25630,25645,72177
+20210308,1443,25645,25645,25585,25615,80908
+20210308,1444,25615,25615,25570,25585,85281
+20210308,1445,25585,25595,25570,25585,72966
+20210308,1446,25580,25605,25575,25600,51744
+20210308,1447,25600,25625,25590,25615,55390
+20210308,1448,25615,25625,25535,25550,158884
+20210308,1449,25555,25570,25540,25555,67210
+20210308,1450,25555,25590,25535,25590,158865
+20210308,1451,25590,25635,25590,25620,110385
+20210308,1452,25620,25655,25620,25625,141818
+20210308,1453,25630,25630,25585,25600,73722
+20210308,1454,25605,25605,25560,25575,93418
+20210308,1455,25575,25580,25560,25565,99905
+20210308,1456,25570,25575,25540,25560,204978
+20210308,1457,25555,25575,25540,25545,146556
+20210308,1458,25545,25570,25540,25555,53159
+20210308,1459,25555,25555,25485,25490,423446
+20210308,1500,25490,25540,25485,25520,118858
+20210308,1501,25530,25545,25505,25530,185950
+20210308,1502,25525,25530,25505,25525,101050
+20210308,1503,25525,25565,25510,25550,111331
+20210308,1504,25550,25565,25545,25555,58932
+20210308,1505,25550,25595,25550,25590,100052
+20210308,1506,25590,25595,25575,25585,49471
+20210308,1507,25590,25620,25585,25600,162438
+20210308,1508,25610,25620,25595,25615,63133
+20210308,1509,25615,25630,25600,25605,75633
+20210308,1510,25605,25630,25590,25590,102658
+20210308,1511,25590,25600,25575,25580,79822
+20210308,1512,25590,25605,25580,25590,57942
+20210308,1513,25595,25600,25560,25570,69678
+20210308,1514,25570,25580,25560,25575,73971
+20210308,1515,25570,25580,25560,25565,76544
+20210308,1516,25575,25610,25570,25600,144245
+20210308,1517,25595,25600,25585,25595,124080
+20210308,1518,25585,25610,25585,25600,98285
+20210308,1519,25595,25600,25590,25600,114034
+20210308,1520,25595,25600,25590,25595,84435
+20210308,1530,25595,25595,25595,25595,377903