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_20210319.csv
+++ b/resources/hts/122630_20210319.csv
@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20210319,0901,25820,25880,25790,25870,489880
+20210319,0902,25870,25895,25820,25835,312961
+20210319,0903,25850,25870,25800,25810,388094
+20210319,0904,25810,25850,25790,25835,161940
+20210319,0905,25830,25880,25825,25865,128975
+20210319,0906,25870,25900,25835,25870,157853
+20210319,0907,25865,25885,25830,25885,134958
+20210319,0908,25885,25895,25845,25860,156958
+20210319,0909,25865,25880,25825,25840,143220
+20210319,0910,25840,25890,25835,25875,61402
+20210319,0911,25875,25905,25870,25880,120546
+20210319,0912,25880,25890,25845,25850,160398
+20210319,0913,25840,25845,25810,25830,161799
+20210319,0914,25825,25830,25735,25750,640772
+20210319,0915,25750,25775,25725,25770,174140
+20210319,0916,25770,25790,25740,25790,196087
+20210319,0917,25790,25935,25780,25900,249913
+20210319,0918,25895,25935,25895,25930,234888
+20210319,0919,25930,25950,25915,25925,113230
+20210319,0920,25930,25980,25915,25970,147041
+20210319,0921,25970,25985,25910,25925,123864
+20210319,0922,25930,25940,25900,25905,62939
+20210319,0923,25900,25930,25895,25920,52037
+20210319,0924,25915,25995,25915,25990,119571
+20210319,0925,25990,26010,25970,25970,149391
+20210319,0926,25975,26020,25965,26000,97462
+20210319,0927,26000,26005,25970,26000,67988
+20210319,0928,26000,26030,26000,26010,104224
+20210319,0929,26015,26020,25995,26005,49423
+20210319,0930,26010,26020,25995,26000,97326
+20210319,0931,26005,26010,25940,25980,143798
+20210319,0932,25975,26015,25975,26015,66014
+20210319,0933,26010,26025,25960,25975,112345
+20210319,0934,25980,25985,25955,25985,45554
+20210319,0935,25975,26005,25970,25995,24310
+20210319,0936,25995,26005,25985,25985,23987
+20210319,0937,25990,26035,25975,26015,124864
+20210319,0938,26020,26025,25985,25985,28796
+20210319,0939,25980,25985,25940,25965,101685
+20210319,0940,25965,25975,25920,25920,73117
+20210319,0941,25920,25920,25885,25915,171616
+20210319,0942,25910,25935,25900,25925,100722
+20210319,0943,25925,25985,25920,25935,85064
+20210319,0944,25935,25980,25935,25975,31029
+20210319,0945,25970,25970,25935,25935,23951
+20210319,0946,25930,25950,25915,25935,29191
+20210319,0947,25935,25960,25930,25940,29953
+20210319,0948,25935,25955,25925,25935,26169
+20210319,0949,25930,25930,25900,25925,72471
+20210319,0950,25925,25955,25900,25945,42348
+20210319,0951,25950,26000,25920,25980,152581
+20210319,0952,25980,26050,25975,26020,154981
+20210319,0953,26020,26025,25985,26000,50639
+20210319,0954,26000,26010,25990,26000,30474
+20210319,0955,26000,26000,25955,25980,86563
+20210319,0956,25970,25970,25925,25935,92799
+20210319,0957,25930,25950,25910,25920,64410
+20210319,0958,25920,25925,25855,25875,261542
+20210319,0959,25870,25875,25850,25865,90684
+20210319,1000,25865,25895,25855,25890,94670
+20210319,1001,25895,25925,25880,25910,84396
+20210319,1002,25905,25915,25875,25880,86327
+20210319,1003,25875,25920,25865,25910,28616
+20210319,1004,25915,25950,25900,25940,72698
+20210319,1005,25945,25965,25940,25960,71979
+20210319,1006,25960,25975,25945,25960,68888
+20210319,1007,25960,25965,25920,25950,42757
+20210319,1008,25950,25970,25935,25960,44958
+20210319,1009,25955,25965,25930,25940,21849
+20210319,1010,25940,25975,25940,25970,54277
+20210319,1011,25965,25980,25955,25970,37714
+20210319,1012,25960,25975,25925,25925,39958
+20210319,1013,25925,25930,25895,25905,98199
+20210319,1014,25905,25920,25875,25885,51821
+20210319,1015,25890,25915,25865,25870,158791
+20210319,1016,25865,25870,25850,25860,93463
+20210319,1017,25860,25865,25830,25840,208252
+20210319,1018,25835,25850,25790,25805,390438
+20210319,1019,25805,25835,25795,25810,136235
+20210319,1020,25815,25840,25810,25830,68419
+20210319,1021,25835,25870,25825,25850,97960
+20210319,1022,25850,25855,25810,25810,67401
+20210319,1023,25820,25820,25770,25790,178271
+20210319,1024,25785,25790,25765,25780,128541
+20210319,1025,25780,25790,25765,25785,89961
+20210319,1026,25785,25800,25765,25800,95320
+20210319,1027,25795,25805,25780,25780,83534
+20210319,1028,25775,25790,25750,25760,139824
+20210319,1029,25760,25790,25750,25785,29385
+20210319,1030,25785,25820,25780,25795,97100
+20210319,1031,25790,25845,25780,25845,82496
+20210319,1032,25845,25855,25815,25825,51879
+20210319,1033,25825,25865,25805,25855,68077
+20210319,1034,25865,25870,25850,25865,88079
+20210319,1035,25865,25885,25860,25875,61916
+20210319,1036,25880,25885,25865,25885,182451
+20210319,1037,25885,25900,25880,25885,53312
+20210319,1038,25890,25925,25885,25920,121105
+20210319,1039,25925,25950,25915,25935,99754
+20210319,1040,25935,25945,25930,25940,60389
+20210319,1041,25945,25960,25930,25955,103856
+20210319,1042,25955,25965,25945,25960,82986
+20210319,1043,25960,25975,25950,25950,152839
+20210319,1044,25955,25990,25945,25980,132182
+20210319,1045,25980,25980,25960,25975,72959
+20210319,1046,25980,26010,25970,25975,213405
+20210319,1047,25980,26010,25950,26005,51288
+20210319,1048,26005,26015,25995,26010,105444
+20210319,1049,26010,26045,26010,26025,137114
+20210319,1050,26020,26020,25980,26000,75129
+20210319,1051,26000,26005,25985,25990,44977
+20210319,1052,25985,26000,25985,25990,24331
+20210319,1053,25990,26000,25965,25985,89332
+20210319,1054,25980,25985,25955,25980,18701
+20210319,1055,25975,26015,25975,25990,109958
+20210319,1056,25990,26005,25970,26005,43272
+20210319,1057,26005,26045,26000,26045,91533
+20210319,1058,26045,26105,26045,26095,176286
+20210319,1059,26095,26110,26070,26085,105592
+20210319,1100,26080,26100,26080,26095,41172
+20210319,1101,26100,26110,26040,26060,79371
+20210319,1102,26060,26070,26030,26070,79370
+20210319,1103,26065,26065,26020,26025,117055
+20210319,1104,26025,26035,25985,25995,82078
+20210319,1105,26000,26020,25970,25975,100857
+20210319,1106,25975,25985,25945,25980,129209
+20210319,1107,25980,25985,25965,25975,30619
+20210319,1108,25975,25980,25935,25965,106571
+20210319,1109,25970,25975,25935,25945,37421
+20210319,1110,25940,25940,25915,25920,71583
+20210319,1111,25920,25930,25910,25925,48853
+20210319,1112,25925,25925,25915,25925,30174
+20210319,1113,25925,25925,25905,25910,54900
+20210319,1114,25910,25960,25890,25950,147053
+20210319,1115,25950,25960,25935,25955,37877
+20210319,1116,25955,25955,25925,25925,113236
+20210319,1117,25925,25925,25900,25910,56982
+20210319,1118,25915,25915,25865,25880,220566
+20210319,1119,25875,25895,25870,25890,48329
+20210319,1120,25885,25890,25825,25830,178548
+20210319,1121,25830,25835,25805,25810,200298
+20210319,1122,25815,25840,25805,25825,106806
+20210319,1123,25820,25865,25820,25840,72755
+20210319,1124,25850,25850,25820,25845,46393
+20210319,1125,25845,25870,25840,25870,102412
+20210319,1126,25870,25870,25850,25870,29281
+20210319,1127,25870,25875,25850,25855,47030
+20210319,1128,25860,25890,25845,25875,65139
+20210319,1129,25875,25885,25865,25870,31877
+20210319,1130,25875,25890,25875,25885,90857
+20210319,1131,25880,25885,25845,25860,143932
+20210319,1132,25865,25880,25865,25875,32995
+20210319,1133,25870,25890,25865,25870,20542
+20210319,1134,25870,25890,25860,25890,19234
+20210319,1135,25890,25900,25875,25900,42083
+20210319,1136,25900,25900,25885,25895,57837
+20210319,1137,25895,25915,25890,25915,80954
+20210319,1138,25910,25925,25905,25905,44035
+20210319,1139,25910,25915,25890,25915,35355
+20210319,1140,25915,25920,25900,25905,9373
+20210319,1141,25910,25910,25870,25870,38781
+20210319,1142,25865,25875,25840,25855,100189
+20210319,1143,25855,25865,25850,25855,31320
+20210319,1144,25850,25850,25820,25825,129298
+20210319,1145,25820,25830,25805,25805,159903
+20210319,1146,25805,25830,25790,25825,301282
+20210319,1147,25820,25865,25820,25850,70901
+20210319,1148,25855,25875,25850,25870,55414
+20210319,1149,25865,25875,25860,25870,42534
+20210319,1150,25875,25915,25875,25905,99179
+20210319,1151,25905,25925,25895,25925,141337
+20210319,1152,25925,25950,25925,25945,84116
+20210319,1153,25950,25950,25905,25915,31132
+20210319,1154,25920,25920,25885,25900,29843
+20210319,1155,25895,25895,25860,25890,39551
+20210319,1156,25895,25905,25885,25895,15720
+20210319,1157,25895,25895,25875,25890,20722
+20210319,1158,25885,25890,25875,25885,18237
+20210319,1159,25880,25890,25875,25885,46059
+20210319,1200,25880,25895,25875,25875,29417
+20210319,1201,25880,25885,25860,25875,33112
+20210319,1202,25875,25900,25875,25885,30107
+20210319,1203,25880,25900,25875,25890,9240
+20210319,1204,25890,25895,25885,25895,8148
+20210319,1205,25895,25910,25895,25905,22902
+20210319,1206,25905,25955,25900,25940,91402
+20210319,1207,25945,25945,25885,25895,41435
+20210319,1208,25895,25915,25890,25905,29704
+20210319,1209,25910,25940,25910,25920,82393
+20210319,1210,25920,25955,25915,25940,107608
+20210319,1211,25945,25960,25935,25950,76225
+20210319,1212,25955,25970,25945,25955,77545
+20210319,1213,25955,25960,25940,25945,34372
+20210319,1214,25945,25960,25940,25955,24685
+20210319,1215,25950,25960,25915,25930,33993
+20210319,1216,25930,25955,25930,25945,29956
+20210319,1217,25940,25955,25935,25950,15272
+20210319,1218,25950,25955,25935,25950,14370
+20210319,1219,25945,25960,25935,25955,23795
+20210319,1220,25955,25985,25940,25975,84789
+20210319,1221,25975,25980,25970,25975,21135
+20210319,1222,25975,25990,25970,25975,32947
+20210319,1223,25975,25990,25975,25990,60197
+20210319,1224,25990,26000,25985,25990,59213
+20210319,1225,25990,25995,25975,25975,36962
+20210319,1226,25980,25985,25960,25970,59999
+20210319,1227,25970,25990,25950,25960,44398
+20210319,1228,25955,25965,25950,25960,17778
+20210319,1229,25960,25960,25935,25935,34385
+20210319,1230,25935,25950,25935,25950,58322
+20210319,1231,25950,25965,25950,25955,16745
+20210319,1232,25955,25975,25950,25965,8747
+20210319,1233,25965,25975,25960,25975,15408
+20210319,1234,25965,25970,25930,25935,20208
+20210319,1235,25935,25940,25930,25930,17877
+20210319,1236,25930,25940,25930,25940,25084
+20210319,1237,25945,25955,25940,25950,16629
+20210319,1238,25955,25960,25940,25955,7678
+20210319,1239,25955,25955,25915,25920,97318
+20210319,1240,25925,25950,25915,25945,30391
+20210319,1241,25950,26015,25940,26010,229807
+20210319,1242,26010,26035,26005,26020,136535
+20210319,1243,26020,26025,25955,25960,56796
+20210319,1244,25960,25965,25930,25950,44533
+20210319,1245,25950,25975,25950,25970,44893
+20210319,1246,25965,26000,25960,26000,34184
+20210319,1247,25995,25995,25970,25990,12455
+20210319,1248,25985,25995,25955,25965,42905
+20210319,1249,25960,25980,25950,25975,33895
+20210319,1250,25975,26000,25975,25985,50828
+20210319,1251,25985,25995,25965,25965,66154
+20210319,1252,25960,25965,25925,25930,95272
+20210319,1253,25930,25950,25910,25945,142017
+20210319,1254,25945,25970,25940,25960,33077
+20210319,1255,25965,25970,25950,25950,47815
+20210319,1256,25950,25965,25935,25960,74414
+20210319,1257,25955,25955,25930,25945,35818
+20210319,1258,25940,25950,25910,25915,44101
+20210319,1259,25920,25940,25915,25940,28717
+20210319,1300,25930,25945,25930,25940,18096
+20210319,1301,25940,25950,25920,25940,30631
+20210319,1302,25945,25975,25940,25950,35310
+20210319,1303,25945,25960,25920,25925,46840
+20210319,1304,25925,25950,25915,25945,35567
+20210319,1305,25940,25940,25920,25935,21855
+20210319,1306,25935,25935,25895,25930,132400
+20210319,1307,25925,25930,25915,25920,20846
+20210319,1308,25920,25950,25920,25945,26861
+20210319,1309,25940,25955,25925,25945,15042
+20210319,1310,25950,26000,25945,25980,188145
+20210319,1311,25980,25985,25955,25960,27380
+20210319,1312,25965,25970,25955,25960,24333
+20210319,1313,25960,25970,25955,25965,59047
+20210319,1314,25965,25980,25960,25965,82046
+20210319,1315,25960,25970,25955,25955,12201
+20210319,1316,25955,25960,25935,25960,36940
+20210319,1317,25960,25965,25945,25950,27337
+20210319,1318,25955,25985,25945,25985,28684
+20210319,1319,25980,26015,25975,25985,111801
+20210319,1320,25985,25990,25975,25980,30434
+20210319,1321,25980,25990,25970,25970,36139
+20210319,1322,25975,25995,25970,25980,11217
+20210319,1323,25985,25995,25980,25990,17756
+20210319,1324,25995,26010,25990,26005,45215
+20210319,1325,26005,26040,26005,26020,151714
+20210319,1326,26025,26050,26020,26045,105518
+20210319,1327,26050,26060,26045,26060,159415
+20210319,1328,26055,26060,26050,26055,30584
+20210319,1329,26050,26110,26050,26105,266800
+20210319,1330,26110,26130,26090,26120,179132
+20210319,1331,26120,26165,26120,26155,201806
+20210319,1332,26160,26165,26135,26150,111549
+20210319,1333,26145,26155,26135,26140,60406
+20210319,1334,26135,26175,26135,26175,89032
+20210319,1335,26175,26195,26170,26175,98860
+20210319,1336,26180,26185,26170,26175,44759
+20210319,1337,26170,26180,26145,26150,69346
+20210319,1338,26155,26160,26145,26150,31088
+20210319,1339,26150,26160,26110,26125,98625
+20210319,1340,26130,26150,26125,26135,38740
+20210319,1341,26135,26165,26130,26155,111456
+20210319,1342,26155,26170,26150,26160,44054
+20210319,1343,26160,26170,26150,26150,28128
+20210319,1344,26155,26185,26155,26180,60949
+20210319,1345,26180,26215,26180,26200,196752
+20210319,1346,26195,26210,26165,26175,92417
+20210319,1347,26175,26190,26150,26185,108956
+20210319,1348,26185,26195,26180,26190,132426
+20210319,1349,26190,26190,26165,26175,63679
+20210319,1350,26170,26195,26170,26185,58938
+20210319,1351,26185,26250,26180,26235,189228
+20210319,1352,26230,26235,26205,26205,67958
+20210319,1353,26205,26225,26200,26215,38079
+20210319,1354,26215,26235,26190,26195,71068
+20210319,1355,26200,26225,26195,26220,35223
+20210319,1356,26225,26230,26190,26200,65720
+20210319,1357,26200,26210,26190,26195,67556
+20210319,1358,26190,26200,26175,26185,43724
+20210319,1359,26185,26200,26180,26195,21656
+20210319,1400,26195,26205,26190,26205,31085
+20210319,1401,26200,26230,26195,26225,59988
+20210319,1402,26220,26220,26170,26170,105575
+20210319,1403,26170,26175,26145,26150,134557
+20210319,1404,26150,26160,26140,26155,38096
+20210319,1405,26150,26170,26150,26160,11204
+20210319,1406,26165,26180,26150,26155,98557
+20210319,1407,26160,26175,26155,26165,20062
+20210319,1408,26170,26205,26170,26195,58525
+20210319,1409,26195,26200,26160,26160,31596
+20210319,1410,26165,26205,26160,26165,53230
+20210319,1411,26160,26185,26155,26185,43522
+20210319,1412,26185,26190,26155,26155,63388
+20210319,1413,26160,26170,26150,26160,43785
+20210319,1414,26160,26175,26155,26160,30122
+20210319,1415,26165,26190,26150,26185,52585
+20210319,1416,26180,26185,26155,26155,26205
+20210319,1417,26155,26170,26150,26155,23255
+20210319,1418,26155,26155,26115,26140,90640
+20210319,1419,26140,26140,26120,26140,33123
+20210319,1420,26135,26145,26125,26135,29142
+20210319,1421,26130,26130,26085,26085,105293
+20210319,1422,26090,26110,26085,26100,186666
+20210319,1423,26100,26110,26095,26095,23970
+20210319,1424,26095,26100,26055,26070,99155
+20210319,1425,26070,26085,26060,26075,37977
+20210319,1426,26070,26110,26070,26090,72834
+20210319,1427,26090,26110,26070,26110,22568
+20210319,1428,26110,26110,26070,26070,22815
+20210319,1429,26070,26080,26060,26060,24851
+20210319,1430,26060,26085,26055,26080,44658
+20210319,1431,26080,26100,26060,26065,55466
+20210319,1432,26065,26065,26015,26025,85265
+20210319,1433,26020,26045,26015,26040,61882
+20210319,1434,26050,26085,26050,26070,60554
+20210319,1435,26070,26100,26055,26090,40939
+20210319,1436,26095,26140,26090,26135,129885
+20210319,1437,26130,26135,26085,26085,44748
+20210319,1438,26080,26085,26060,26070,20560
+20210319,1439,26070,26080,26050,26070,29883
+20210319,1440,26075,26085,26065,26070,53167
+20210319,1441,26070,26095,26055,26055,57686
+20210319,1442,26055,26075,26045,26075,34198
+20210319,1443,26070,26090,26065,26070,33903
+20210319,1444,26070,26080,26050,26055,33156
+20210319,1445,26060,26075,26050,26060,36980
+20210319,1446,26060,26085,26060,26075,27494
+20210319,1447,26075,26110,26070,26110,20520
+20210319,1448,26100,26120,26100,26115,56850
+20210319,1449,26110,26115,26085,26090,17088
+20210319,1450,26090,26115,26090,26105,28374
+20210319,1451,26110,26115,26090,26110,18036
+20210319,1452,26110,26125,26100,26100,58651
+20210319,1453,26100,26115,26090,26105,13868
+20210319,1454,26110,26120,26095,26110,30203
+20210319,1455,26110,26150,26110,26135,77236
+20210319,1456,26135,26135,26105,26115,26928
+20210319,1457,26115,26125,26110,26125,9312
+20210319,1458,26120,26125,26110,26125,29489
+20210319,1459,26125,26145,26110,26110,50937
+20210319,1500,26110,26115,26095,26110,66705
+20210319,1501,26110,26110,26055,26080,117474
+20210319,1502,26075,26075,26045,26055,83972
+20210319,1503,26050,26070,26045,26050,52305
+20210319,1504,26050,26055,26025,26030,77396
+20210319,1505,26030,26045,26025,26045,58778
+20210319,1506,26040,26045,26005,26010,108990
+20210319,1507,26010,26010,25990,26005,130582
+20210319,1508,26000,26015,25985,26010,34470
+20210319,1509,26010,26020,26005,26010,48828
+20210319,1510,26005,26010,25995,26005,81834
+20210319,1511,26000,26010,25985,25995,45485
+20210319,1512,25990,26005,25980,25985,39087
+20210319,1513,25980,25985,25960,25965,90390
+20210319,1514,25960,25970,25950,25950,81359
+20210319,1515,25945,25960,25940,25955,48055
+20210319,1516,25950,25975,25945,25970,51604
+20210319,1517,25970,25970,25955,25965,39258
+20210319,1518,25960,25965,25950,25965,36522
+20210319,1519,25965,25965,25945,25945,52198
+20210319,1520,25950,25960,25945,25955,63368
+20210319,1530,26000,26000,26000,26000,228074