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_20210315.csv
+++ b/resources/hts/122630_20210315.csv
@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20210315,0901,26500,26505,26450,26455,359523
+20210315,0902,26450,26455,26345,26355,236241
+20210315,0903,26350,26395,26325,26325,161992
+20210315,0904,26325,26330,26225,26235,219674
+20210315,0905,26245,26245,26145,26185,262643
+20210315,0906,26180,26250,26155,26210,214583
+20210315,0907,26215,26265,26210,26220,166641
+20210315,0908,26220,26230,26175,26210,159152
+20210315,0909,26205,26230,26175,26190,119578
+20210315,0910,26195,26195,26130,26160,272409
+20210315,0911,26155,26230,26145,26225,123953
+20210315,0912,26225,26235,26205,26220,68742
+20210315,0913,26225,26290,26205,26245,145894
+20210315,0914,26245,26285,26240,26270,147025
+20210315,0915,26275,26315,26270,26310,166198
+20210315,0916,26310,26335,26285,26325,88185
+20210315,0917,26325,26360,26325,26355,120587
+20210315,0918,26355,26380,26330,26340,173144
+20210315,0919,26340,26370,26325,26350,75952
+20210315,0920,26355,26375,26310,26335,75347
+20210315,0921,26335,26350,26265,26280,139103
+20210315,0922,26280,26315,26275,26280,62496
+20210315,0923,26275,26345,26270,26335,82743
+20210315,0924,26340,26350,26305,26340,45077
+20210315,0925,26345,26375,26325,26350,97769
+20210315,0926,26345,26370,26335,26360,65914
+20210315,0927,26365,26380,26335,26375,62978
+20210315,0928,26380,26430,26375,26405,205572
+20210315,0929,26405,26460,26405,26450,152036
+20210315,0930,26450,26480,26450,26475,131238
+20210315,0931,26475,26480,26445,26445,186070
+20210315,0932,26450,26510,26445,26510,270277
+20210315,0933,26505,26570,26500,26550,249902
+20210315,0934,26545,26595,26545,26555,151991
+20210315,0935,26555,26590,26540,26560,108375
+20210315,0936,26560,26575,26525,26535,115100
+20210315,0937,26535,26545,26475,26490,159906
+20210315,0938,26485,26500,26465,26475,88111
+20210315,0939,26475,26475,26420,26465,222690
+20210315,0940,26460,26495,26440,26455,161963
+20210315,0941,26455,26490,26440,26445,72547
+20210315,0942,26445,26450,26400,26415,83351
+20210315,0943,26415,26425,26390,26425,80461
+20210315,0944,26425,26435,26395,26400,84805
+20210315,0945,26400,26420,26395,26415,75199
+20210315,0946,26415,26435,26380,26385,104665
+20210315,0947,26385,26390,26360,26370,94404
+20210315,0948,26370,26370,26290,26295,145969
+20210315,0949,26290,26295,26240,26250,213959
+20210315,0950,26255,26270,26230,26250,148326
+20210315,0951,26245,26265,26225,26225,165561
+20210315,0952,26225,26275,26190,26265,264668
+20210315,0953,26265,26320,26255,26300,107054
+20210315,0954,26295,26300,26235,26255,125477
+20210315,0955,26250,26255,26185,26205,178969
+20210315,0956,26200,26215,26180,26185,149289
+20210315,0957,26190,26260,26190,26260,143809
+20210315,0958,26255,26260,26225,26230,53361
+20210315,0959,26230,26245,26195,26240,103138
+20210315,1000,26245,26285,26240,26275,143522
+20210315,1001,26270,26280,26250,26260,62475
+20210315,1002,26265,26300,26265,26290,113702
+20210315,1003,26290,26355,26290,26300,167926
+20210315,1004,26300,26320,26245,26295,140383
+20210315,1005,26295,26340,26280,26305,74732
+20210315,1006,26315,26340,26285,26340,110677
+20210315,1007,26330,26345,26295,26340,88245
+20210315,1008,26345,26350,26320,26320,78596
+20210315,1009,26320,26355,26310,26340,62349
+20210315,1010,26345,26360,26320,26330,64756
+20210315,1011,26335,26350,26285,26295,93556
+20210315,1012,26295,26310,26245,26260,91822
+20210315,1013,26265,26275,26245,26250,41482
+20210315,1014,26250,26305,26245,26305,46852
+20210315,1015,26310,26355,26305,26330,157958
+20210315,1016,26335,26350,26300,26305,69544
+20210315,1017,26300,26360,26300,26360,93546
+20210315,1018,26360,26385,26360,26375,129644
+20210315,1019,26375,26395,26370,26375,60518
+20210315,1020,26370,26410,26365,26390,139677
+20210315,1021,26400,26415,26385,26405,87663
+20210315,1022,26400,26405,26355,26375,84649
+20210315,1023,26380,26385,26335,26335,57690
+20210315,1024,26340,26355,26330,26335,47693
+20210315,1025,26340,26355,26300,26300,100887
+20210315,1026,26295,26300,26270,26290,73359
+20210315,1027,26285,26325,26285,26300,56323
+20210315,1028,26300,26330,26290,26320,63557
+20210315,1029,26315,26350,26295,26340,64069
+20210315,1030,26350,26365,26325,26325,59506
+20210315,1031,26330,26395,26315,26345,96534
+20210315,1032,26340,26345,26280,26310,78642
+20210315,1033,26310,26310,26260,26285,129907
+20210315,1034,26285,26310,26265,26305,48804
+20210315,1035,26300,26345,26285,26290,51405
+20210315,1036,26290,26315,26280,26300,29584
+20210315,1037,26295,26320,26280,26290,28243
+20210315,1038,26285,26290,26250,26270,137673
+20210315,1039,26275,26300,26240,26275,123996
+20210315,1040,26270,26270,26230,26235,81821
+20210315,1041,26230,26230,26205,26225,160011
+20210315,1042,26225,26225,26195,26210,144668
+20210315,1043,26210,26260,26200,26255,65026
+20210315,1044,26255,26270,26240,26265,73481
+20210315,1045,26270,26300,26270,26295,110535
+20210315,1046,26295,26340,26290,26320,104753
+20210315,1047,26320,26340,26290,26300,57676
+20210315,1048,26300,26300,26270,26280,47493
+20210315,1049,26285,26310,26265,26305,48756
+20210315,1050,26310,26335,26310,26325,54214
+20210315,1051,26325,26370,26325,26335,145541
+20210315,1052,26335,26335,26310,26315,34921
+20210315,1053,26310,26350,26280,26340,76253
+20210315,1054,26340,26355,26330,26350,70246
+20210315,1055,26350,26365,26325,26355,57237
+20210315,1056,26365,26370,26315,26325,57423
+20210315,1057,26335,26350,26320,26345,49328
+20210315,1058,26345,26360,26330,26330,85826
+20210315,1059,26345,26370,26340,26355,57391
+20210315,1100,26360,26400,26360,26390,200415
+20210315,1101,26390,26420,26380,26390,155786
+20210315,1102,26390,26425,26390,26420,73782
+20210315,1103,26420,26470,26420,26450,191914
+20210315,1104,26445,26465,26440,26455,96904
+20210315,1105,26460,26475,26440,26465,74805
+20210315,1106,26465,26490,26455,26470,112285
+20210315,1107,26470,26495,26455,26460,135215
+20210315,1108,26460,26470,26435,26435,112873
+20210315,1109,26435,26460,26405,26425,60128
+20210315,1110,26430,26465,26430,26460,67035
+20210315,1111,26465,26470,26425,26430,138037
+20210315,1112,26425,26445,26415,26425,33821
+20210315,1113,26420,26450,26420,26430,29573
+20210315,1114,26430,26445,26425,26445,27728
+20210315,1115,26445,26490,26430,26485,126602
+20210315,1116,26490,26525,26475,26480,241243
+20210315,1117,26485,26485,26440,26455,54231
+20210315,1118,26450,26470,26415,26430,140648
+20210315,1119,26425,26435,26410,26420,76862
+20210315,1120,26415,26440,26415,26430,73688
+20210315,1121,26430,26430,26400,26415,115485
+20210315,1122,26410,26415,26395,26410,38801
+20210315,1123,26405,26430,26400,26425,28094
+20210315,1124,26420,26460,26415,26435,96429
+20210315,1125,26435,26440,26425,26435,16359
+20210315,1126,26430,26435,26400,26405,60461
+20210315,1127,26405,26425,26395,26415,31832
+20210315,1128,26415,26435,26400,26415,20193
+20210315,1129,26420,26430,26400,26405,29232
+20210315,1130,26410,26425,26390,26405,102342
+20210315,1131,26400,26425,26395,26420,22894
+20210315,1132,26415,26415,26375,26380,81695
+20210315,1133,26375,26410,26365,26400,80340
+20210315,1134,26395,26420,26395,26420,33214
+20210315,1135,26420,26450,26415,26415,50121
+20210315,1136,26420,26420,26375,26395,60219
+20210315,1137,26395,26410,26375,26385,27245
+20210315,1138,26380,26380,26355,26365,81026
+20210315,1139,26360,26360,26350,26360,38878
+20210315,1140,26355,26355,26320,26335,41910
+20210315,1141,26335,26355,26330,26340,44223
+20210315,1142,26340,26340,26315,26325,55437
+20210315,1143,26325,26335,26310,26335,41981
+20210315,1144,26335,26355,26320,26330,68159
+20210315,1145,26335,26340,26325,26335,29068
+20210315,1146,26330,26355,26320,26340,27175
+20210315,1147,26345,26370,26345,26365,92080
+20210315,1148,26365,26365,26325,26340,56239
+20210315,1149,26330,26335,26300,26320,93761
+20210315,1150,26320,26325,26310,26310,86147
+20210315,1151,26315,26325,26280,26325,81750
+20210315,1152,26320,26340,26315,26335,59335
+20210315,1153,26335,26340,26315,26325,68908
+20210315,1154,26330,26330,26305,26310,20524
+20210315,1155,26310,26310,26290,26295,41909
+20210315,1156,26290,26325,26275,26320,139097
+20210315,1157,26315,26320,26295,26300,27151
+20210315,1158,26295,26310,26285,26305,64711
+20210315,1159,26305,26330,26300,26320,159764
+20210315,1200,26320,26320,26285,26300,25458
+20210315,1201,26295,26310,26285,26295,77505
+20210315,1202,26295,26295,26280,26280,60690
+20210315,1203,26280,26305,26275,26300,98774
+20210315,1204,26295,26325,26290,26320,76571
+20210315,1205,26320,26325,26305,26325,36213
+20210315,1206,26320,26325,26305,26310,21107
+20210315,1207,26305,26305,26260,26265,105846
+20210315,1208,26265,26265,26230,26250,168294
+20210315,1209,26245,26260,26235,26250,70565
+20210315,1210,26245,26275,26240,26275,19470
+20210315,1211,26270,26285,26255,26270,36203
+20210315,1212,26270,26300,26270,26295,27066
+20210315,1213,26290,26295,26280,26295,40171
+20210315,1214,26295,26295,26275,26275,56958
+20210315,1215,26275,26280,26260,26260,60232
+20210315,1216,26265,26295,26255,26275,36177
+20210315,1217,26270,26275,26235,26245,80705
+20210315,1218,26245,26265,26240,26260,27289
+20210315,1219,26255,26255,26240,26250,32227
+20210315,1220,26245,26245,26230,26235,32079
+20210315,1221,26240,26245,26230,26245,26124
+20210315,1222,26240,26245,26215,26220,116087
+20210315,1223,26220,26220,26200,26215,132727
+20210315,1224,26215,26220,26205,26215,15607
+20210315,1225,26210,26230,26210,26220,72300
+20210315,1226,26220,26235,26210,26235,34949
+20210315,1227,26235,26245,26235,26235,41697
+20210315,1228,26235,26260,26225,26255,115358
+20210315,1229,26255,26280,26250,26275,135686
+20210315,1230,26275,26275,26265,26265,19602
+20210315,1231,26270,26280,26255,26280,96663
+20210315,1232,26275,26280,26260,26265,17765
+20210315,1233,26265,26275,26255,26260,15994
+20210315,1234,26260,26265,26245,26265,36030
+20210315,1235,26265,26285,26265,26275,98093
+20210315,1236,26275,26305,26275,26290,171352
+20210315,1237,26285,26300,26285,26290,26681
+20210315,1238,26285,26290,26265,26270,65001
+20210315,1239,26270,26270,26265,26265,7963
+20210315,1240,26270,26295,26270,26290,18293
+20210315,1241,26290,26320,26285,26315,99186
+20210315,1242,26315,26325,26305,26310,55141
+20210315,1243,26310,26310,26300,26300,32620
+20210315,1244,26305,26305,26290,26295,70107
+20210315,1245,26295,26305,26285,26300,39389
+20210315,1246,26300,26315,26295,26300,26891
+20210315,1247,26300,26325,26300,26305,48382
+20210315,1248,26300,26325,26300,26320,14553
+20210315,1249,26320,26320,26300,26315,93194
+20210315,1250,26305,26315,26290,26315,53812
+20210315,1251,26315,26325,26295,26295,46766
+20210315,1252,26295,26305,26290,26295,31869
+20210315,1253,26300,26305,26280,26280,63599
+20210315,1254,26285,26290,26270,26285,79697
+20210315,1255,26285,26290,26270,26280,89462
+20210315,1256,26280,26285,26270,26280,28968
+20210315,1257,26280,26295,26280,26285,10222
+20210315,1258,26285,26295,26285,26295,6755
+20210315,1259,26290,26310,26285,26300,107048
+20210315,1300,26300,26305,26290,26300,15034
+20210315,1301,26300,26320,26295,26315,37229
+20210315,1302,26315,26335,26315,26320,65217
+20210315,1303,26325,26325,26305,26305,26430
+20210315,1304,26305,26305,26265,26270,99316
+20210315,1305,26270,26275,26245,26255,59285
+20210315,1306,26255,26270,26255,26260,29437
+20210315,1307,26255,26255,26235,26240,57871
+20210315,1308,26240,26240,26225,26225,28260
+20210315,1309,26230,26230,26190,26190,195675
+20210315,1310,26190,26190,26170,26175,147410
+20210315,1311,26175,26180,26165,26175,53852
+20210315,1312,26175,26175,26150,26165,129577
+20210315,1313,26165,26170,26155,26170,134602
+20210315,1314,26170,26170,26145,26160,145881
+20210315,1315,26155,26155,26130,26135,95391
+20210315,1316,26130,26135,26110,26120,113743
+20210315,1317,26125,26155,26125,26150,51056
+20210315,1318,26145,26175,26145,26160,74612
+20210315,1319,26160,26175,26155,26160,114662
+20210315,1320,26160,26170,26155,26165,51649
+20210315,1321,26165,26170,26150,26155,37145
+20210315,1322,26160,26175,26160,26170,47444
+20210315,1323,26175,26200,26175,26195,89359
+20210315,1324,26190,26190,26170,26170,28792
+20210315,1325,26170,26180,26165,26170,82863
+20210315,1326,26170,26190,26165,26170,61835
+20210315,1327,26170,26180,26160,26170,31614
+20210315,1328,26165,26200,26165,26185,81199
+20210315,1329,26185,26220,26185,26215,111247
+20210315,1330,26215,26240,26215,26230,134019
+20210315,1331,26225,26230,26215,26220,57578
+20210315,1332,26220,26225,26210,26220,71110
+20210315,1333,26215,26230,26210,26220,28070
+20210315,1334,26220,26265,26220,26250,218553
+20210315,1335,26250,26255,26230,26230,46467
+20210315,1336,26235,26240,26215,26225,20486
+20210315,1337,26220,26235,26215,26230,26456
+20210315,1338,26230,26230,26195,26205,30604
+20210315,1339,26210,26235,26205,26235,29212
+20210315,1340,26235,26255,26230,26240,66865
+20210315,1341,26240,26265,26240,26250,41725
+20210315,1342,26245,26250,26225,26230,15833
+20210315,1343,26230,26250,26225,26225,33382
+20210315,1344,26230,26235,26210,26225,21918
+20210315,1345,26230,26265,26230,26255,61728
+20210315,1346,26260,26280,26260,26265,97418
+20210315,1347,26265,26280,26265,26265,22647
+20210315,1348,26265,26270,26245,26260,14325
+20210315,1349,26255,26285,26255,26285,30297
+20210315,1350,26285,26290,26270,26285,102590
+20210315,1351,26285,26295,26280,26290,42739
+20210315,1352,26290,26300,26285,26295,79172
+20210315,1353,26295,26325,26295,26320,172855
+20210315,1354,26325,26340,26320,26325,95320
+20210315,1355,26330,26335,26315,26315,44324
+20210315,1356,26315,26340,26315,26330,70733
+20210315,1357,26325,26345,26325,26340,70695
+20210315,1358,26345,26350,26330,26340,64831
+20210315,1359,26345,26355,26330,26330,109877
+20210315,1400,26330,26350,26330,26350,66733
+20210315,1401,26345,26380,26345,26365,222598
+20210315,1402,26365,26375,26365,26370,133459
+20210315,1403,26370,26395,26365,26390,105618
+20210315,1404,26390,26410,26360,26370,201733
+20210315,1405,26365,26370,26340,26340,67241
+20210315,1406,26340,26355,26315,26320,107984
+20210315,1407,26320,26325,26305,26320,52305
+20210315,1408,26320,26325,26310,26320,87757
+20210315,1409,26320,26335,26320,26325,29558
+20210315,1410,26325,26345,26320,26325,35638
+20210315,1411,26330,26330,26295,26300,62446
+20210315,1412,26305,26335,26295,26310,66010
+20210315,1413,26315,26320,26305,26315,11570
+20210315,1414,26315,26330,26310,26320,6401
+20210315,1415,26325,26325,26285,26285,44189
+20210315,1416,26290,26290,26250,26265,106990
+20210315,1417,26265,26270,26250,26270,30825
+20210315,1418,26265,26280,26260,26275,55631
+20210315,1419,26270,26285,26260,26285,12307
+20210315,1420,26285,26320,26280,26305,46563
+20210315,1421,26300,26310,26290,26290,70016
+20210315,1422,26290,26295,26280,26280,44645
+20210315,1423,26275,26280,26260,26265,58436
+20210315,1424,26260,26310,26255,26300,46025
+20210315,1425,26310,26310,26295,26295,30032
+20210315,1426,26295,26295,26275,26290,31192
+20210315,1427,26295,26300,26265,26275,10560
+20210315,1428,26275,26285,26245,26265,37479
+20210315,1429,26270,26290,26260,26265,13800
+20210315,1430,26265,26285,26260,26275,17180
+20210315,1431,26270,26275,26230,26230,100044
+20210315,1432,26235,26255,26230,26230,71282
+20210315,1433,26225,26225,26195,26210,147499
+20210315,1434,26210,26215,26200,26205,42551
+20210315,1435,26205,26205,26165,26165,82040
+20210315,1436,26170,26195,26165,26190,100053
+20210315,1437,26190,26205,26185,26205,58285
+20210315,1438,26210,26215,26195,26205,84018
+20210315,1439,26205,26225,26200,26225,44009
+20210315,1440,26225,26240,26215,26240,70055
+20210315,1441,26240,26275,26225,26265,32216
+20210315,1442,26265,26270,26250,26255,30352
+20210315,1443,26255,26260,26250,26250,32174
+20210315,1444,26255,26255,26225,26245,22740
+20210315,1445,26250,26265,26245,26255,72444
+20210315,1446,26255,26265,26225,26240,24380
+20210315,1447,26235,26245,26210,26240,24405
+20210315,1448,26240,26255,26235,26235,19253
+20210315,1449,26235,26235,26205,26210,44457
+20210315,1450,26210,26230,26205,26210,15533
+20210315,1451,26205,26210,26190,26200,51761
+20210315,1452,26195,26210,26190,26200,23750
+20210315,1453,26200,26235,26200,26225,17788
+20210315,1454,26225,26235,26210,26215,47412
+20210315,1455,26220,26225,26205,26215,13210
+20210315,1456,26215,26220,26205,26215,9550
+20210315,1457,26210,26215,26205,26210,6344
+20210315,1458,26205,26210,26200,26210,20478
+20210315,1459,26205,26220,26200,26210,22914
+20210315,1500,26210,26210,26200,26205,32560
+20210315,1501,26205,26255,26205,26245,147395
+20210315,1502,26240,26270,26230,26235,72403
+20210315,1503,26240,26245,26230,26235,5486
+20210315,1504,26235,26240,26225,26225,18766
+20210315,1505,26230,26230,26175,26185,90392
+20210315,1506,26180,26200,26175,26195,29207
+20210315,1507,26200,26220,26195,26200,33811
+20210315,1508,26200,26200,26170,26170,57213
+20210315,1509,26165,26170,26155,26160,52935
+20210315,1510,26160,26170,26150,26160,16945
+20210315,1511,26160,26180,26155,26175,30150
+20210315,1512,26170,26180,26165,26170,34753
+20210315,1513,26175,26175,26155,26155,21904
+20210315,1514,26160,26165,26155,26160,25084
+20210315,1515,26160,26165,26155,26160,12977
+20210315,1516,26160,26170,26150,26155,49131
+20210315,1517,26150,26155,26135,26140,135149
+20210315,1518,26145,26145,26130,26135,21273
+20210315,1519,26135,26135,26110,26120,84448
+20210315,1520,26130,26130,26115,26125,38838
+20210315,1530,26135,26135,26135,26135,213746