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_20210512.csv
+++ b/resources/hts/122630_20210512.csv
@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20210512,0901,27985,28015,27920,27980,331925
+20210512,0902,27985,28030,27930,27955,202987
+20210512,0903,27950,27985,27930,27935,71052
+20210512,0904,27930,27990,27925,27980,59805
+20210512,0905,27980,28000,27955,27965,78414
+20210512,0906,27965,27995,27950,27975,106637
+20210512,0907,27970,28010,27970,27995,286655
+20210512,0908,27990,28005,27940,27960,86558
+20210512,0909,27965,27975,27900,27910,113781
+20210512,0910,27905,27910,27830,27850,194967
+20210512,0911,27845,27875,27815,27855,126227
+20210512,0912,27855,27905,27850,27880,147123
+20210512,0913,27885,27885,27845,27875,189181
+20210512,0914,27870,27870,27835,27855,133041
+20210512,0915,27860,27895,27840,27875,71605
+20210512,0916,27870,27915,27855,27900,81836
+20210512,0917,27900,27915,27885,27895,52252
+20210512,0918,27895,27900,27860,27875,51004
+20210512,0919,27875,27925,27875,27920,55724
+20210512,0920,27920,27955,27915,27950,70139
+20210512,0921,27950,27950,27890,27890,98021
+20210512,0922,27890,27890,27865,27885,60578
+20210512,0923,27885,27920,27880,27895,49990
+20210512,0924,27885,27900,27870,27895,67069
+20210512,0925,27895,27930,27895,27895,67892
+20210512,0926,27900,27915,27895,27900,54486
+20210512,0927,27900,27915,27880,27885,57082
+20210512,0928,27885,27890,27850,27855,147032
+20210512,0929,27855,27855,27815,27835,143738
+20210512,0930,27840,27855,27830,27845,88422
+20210512,0931,27840,27845,27715,27715,236467
+20210512,0932,27715,27720,27685,27700,264729
+20210512,0933,27700,27705,27635,27645,323420
+20210512,0934,27645,27680,27635,27655,125486
+20210512,0935,27650,27675,27600,27610,109964
+20210512,0936,27605,27630,27575,27595,199991
+20210512,0937,27590,27615,27570,27610,48275
+20210512,0938,27605,27635,27575,27585,138830
+20210512,0939,27590,27600,27560,27570,168116
+20210512,0940,27565,27570,27520,27530,143793
+20210512,0941,27530,27535,27485,27485,192834
+20210512,0942,27490,27505,27440,27440,177170
+20210512,0943,27440,27490,27420,27485,123694
+20210512,0944,27480,27485,27445,27455,138493
+20210512,0945,27450,27480,27425,27425,108204
+20210512,0946,27425,27480,27410,27470,117984
+20210512,0947,27465,27500,27455,27475,131065
+20210512,0948,27470,27470,27430,27430,85441
+20210512,0949,27430,27435,27350,27395,273215
+20210512,0950,27395,27415,27380,27405,41625
+20210512,0951,27400,27400,27370,27380,42670
+20210512,0952,27380,27395,27365,27375,109600
+20210512,0953,27375,27385,27335,27335,123148
+20210512,0954,27340,27355,27315,27320,148302
+20210512,0955,27325,27325,27275,27290,356894
+20210512,0956,27290,27330,27280,27300,133525
+20210512,0957,27305,27310,27280,27290,119122
+20210512,0958,27295,27320,27265,27315,200371
+20210512,0959,27315,27315,27275,27285,64109
+20210512,1000,27285,27290,27250,27250,85254
+20210512,1001,27255,27270,27240,27245,169149
+20210512,1002,27245,27255,27210,27240,187392
+20210512,1003,27235,27330,27235,27315,110553
+20210512,1004,27315,27315,27270,27280,136305
+20210512,1005,27280,27285,27255,27270,101919
+20210512,1006,27270,27290,27230,27290,102892
+20210512,1007,27285,27310,27265,27285,142358
+20210512,1008,27280,27330,27275,27330,73807
+20210512,1009,27325,27435,27325,27395,239551
+20210512,1010,27395,27410,27365,27380,107936
+20210512,1011,27375,27380,27305,27315,131527
+20210512,1012,27315,27370,27310,27345,63236
+20210512,1013,27345,27360,27325,27355,63801
+20210512,1014,27355,27395,27345,27350,101826
+20210512,1015,27350,27375,27340,27340,53777
+20210512,1016,27340,27400,27340,27385,82397
+20210512,1017,27385,27430,27365,27425,107521
+20210512,1018,27425,27465,27420,27460,146314
+20210512,1019,27460,27470,27440,27440,151886
+20210512,1020,27440,27465,27425,27465,59475
+20210512,1021,27470,27560,27470,27535,256557
+20210512,1022,27535,27540,27475,27485,100261
+20210512,1023,27485,27530,27480,27500,86881
+20210512,1024,27505,27540,27500,27530,46437
+20210512,1025,27520,27555,27510,27550,44168
+20210512,1026,27550,27565,27530,27540,101027
+20210512,1027,27540,27595,27540,27590,74267
+20210512,1028,27585,27595,27540,27540,173914
+20210512,1029,27540,27575,27540,27545,145180
+20210512,1030,27555,27560,27505,27515,86558
+20210512,1031,27525,27560,27520,27545,33304
+20210512,1032,27550,27605,27545,27600,118650
+20210512,1033,27600,27605,27520,27530,73319
+20210512,1034,27525,27575,27525,27540,27891
+20210512,1035,27540,27555,27520,27520,55588
+20210512,1036,27515,27530,27485,27490,221064
+20210512,1037,27490,27490,27420,27425,244474
+20210512,1038,27420,27450,27420,27430,37501
+20210512,1039,27430,27455,27425,27455,122958
+20210512,1040,27450,27485,27450,27470,53422
+20210512,1041,27470,27470,27400,27450,135862
+20210512,1042,27445,27495,27445,27485,62244
+20210512,1043,27490,27560,27485,27530,99283
+20210512,1044,27525,27530,27450,27485,51301
+20210512,1045,27485,27510,27455,27485,82658
+20210512,1046,27480,27485,27435,27470,83707
+20210512,1047,27465,27485,27440,27450,61737
+20210512,1048,27455,27475,27420,27465,28032
+20210512,1049,27465,27500,27460,27495,41871
+20210512,1050,27490,27490,27450,27465,17734
+20210512,1051,27470,27525,27440,27455,93039
+20210512,1052,27455,27465,27420,27425,31749
+20210512,1053,27420,27435,27380,27380,111814
+20210512,1054,27385,27390,27325,27345,155456
+20210512,1055,27350,27375,27335,27355,21216
+20210512,1056,27360,27415,27360,27365,31055
+20210512,1057,27370,27400,27360,27365,18092
+20210512,1058,27365,27385,27355,27385,55769
+20210512,1059,27375,27380,27355,27360,19893
+20210512,1100,27355,27365,27315,27325,81901
+20210512,1101,27325,27370,27315,27345,52532
+20210512,1102,27335,27350,27320,27335,93434
+20210512,1103,27330,27355,27320,27320,53534
+20210512,1104,27320,27355,27320,27355,34998
+20210512,1105,27360,27420,27355,27390,127320
+20210512,1106,27390,27395,27360,27365,46460
+20210512,1107,27375,27390,27360,27365,23397
+20210512,1108,27370,27370,27345,27365,26885
+20210512,1109,27355,27370,27340,27340,47743
+20210512,1110,27345,27360,27325,27345,46940
+20210512,1111,27345,27355,27325,27350,21654
+20210512,1112,27355,27395,27345,27395,32364
+20210512,1113,27390,27390,27330,27375,228735
+20210512,1114,27370,27375,27345,27370,44929
+20210512,1115,27365,27390,27360,27365,17176
+20210512,1116,27370,27370,27340,27340,41609
+20210512,1117,27350,27360,27335,27355,11086
+20210512,1118,27345,27380,27340,27375,38349
+20210512,1119,27380,27380,27345,27380,17287
+20210512,1120,27380,27385,27345,27345,42985
+20210512,1121,27350,27360,27330,27330,31565
+20210512,1122,27335,27335,27285,27290,309190
+20210512,1123,27290,27325,27290,27290,58644
+20210512,1124,27300,27305,27285,27290,60128
+20210512,1125,27290,27315,27265,27315,68300
+20210512,1126,27310,27340,27310,27325,48566
+20210512,1127,27325,27360,27320,27350,46848
+20210512,1128,27355,27390,27345,27350,56612
+20210512,1129,27350,27350,27320,27325,30317
+20210512,1130,27330,27330,27310,27325,47415
+20210512,1131,27320,27375,27315,27350,39334
+20210512,1132,27350,27365,27325,27330,37762
+20210512,1133,27325,27325,27305,27320,43623
+20210512,1134,27315,27325,27295,27315,45200
+20210512,1135,27310,27310,27290,27305,50300
+20210512,1136,27305,27315,27285,27285,19290
+20210512,1137,27285,27300,27280,27300,37212
+20210512,1138,27300,27300,27255,27270,101054
+20210512,1139,27275,27295,27255,27255,30156
+20210512,1140,27250,27260,27225,27240,135208
+20210512,1141,27245,27270,27240,27260,32395
+20210512,1142,27265,27275,27250,27255,28393
+20210512,1143,27250,27255,27225,27230,57856
+20210512,1144,27230,27230,27165,27165,407945
+20210512,1145,27170,27210,27165,27200,143865
+20210512,1146,27200,27240,27190,27215,60435
+20210512,1147,27215,27230,27210,27215,15742
+20210512,1148,27210,27215,27190,27190,40856
+20210512,1149,27190,27195,27180,27195,25629
+20210512,1150,27195,27195,27180,27185,19294
+20210512,1151,27185,27200,27180,27195,33736
+20210512,1152,27190,27230,27185,27220,37383
+20210512,1153,27215,27235,27215,27225,25621
+20210512,1154,27225,27230,27200,27215,51206
+20210512,1155,27210,27230,27205,27210,44386
+20210512,1156,27210,27220,27200,27205,25087
+20210512,1157,27210,27225,27200,27205,25414
+20210512,1158,27210,27210,27180,27185,41488
+20210512,1159,27185,27190,27155,27190,150822
+20210512,1200,27195,27215,27175,27180,31031
+20210512,1201,27180,27200,27160,27170,69206
+20210512,1202,27170,27170,27115,27120,137954
+20210512,1203,27120,27155,27120,27150,70821
+20210512,1204,27150,27185,27145,27170,29505
+20210512,1205,27175,27215,27175,27215,54097
+20210512,1206,27210,27215,27175,27195,30904
+20210512,1207,27195,27195,27160,27165,43845
+20210512,1208,27170,27175,27145,27160,46604
+20210512,1209,27155,27195,27155,27185,26004
+20210512,1210,27185,27210,27185,27195,21493
+20210512,1211,27200,27200,27175,27190,56484
+20210512,1212,27195,27195,27165,27170,18644
+20210512,1213,27165,27200,27165,27200,29154
+20210512,1214,27195,27205,27175,27185,21341
+20210512,1215,27185,27190,27160,27165,30938
+20210512,1216,27165,27180,27150,27160,77657
+20210512,1217,27155,27165,27130,27130,77755
+20210512,1218,27130,27140,27120,27130,176588
+20210512,1219,27130,27130,27090,27095,241106
+20210512,1220,27090,27130,27085,27095,38949
+20210512,1221,27095,27105,27080,27085,109196
+20210512,1222,27085,27085,27025,27035,184800
+20210512,1223,27030,27045,27015,27025,190413
+20210512,1224,27025,27040,27005,27020,98985
+20210512,1225,27020,27020,26990,26995,282182
+20210512,1226,26990,27035,26985,27000,108294
+20210512,1227,26995,27015,26970,26980,123583
+20210512,1228,26980,27005,26975,26990,69796
+20210512,1229,26990,27065,26990,27045,63652
+20210512,1230,27045,27050,27000,27015,50018
+20210512,1231,27010,27055,27005,27055,42354
+20210512,1232,27050,27050,27025,27030,39269
+20210512,1233,27030,27065,27030,27055,67021
+20210512,1234,27055,27055,27010,27035,48149
+20210512,1235,27030,27040,27015,27025,34857
+20210512,1236,27025,27055,27020,27030,34625
+20210512,1237,27025,27040,27010,27020,38485
+20210512,1238,27015,27030,27005,27020,64027
+20210512,1239,27020,27020,26965,26975,232747
+20210512,1240,26970,26990,26945,26960,139601
+20210512,1241,26965,26990,26960,26975,55697
+20210512,1242,26975,26980,26940,26940,90044
+20210512,1243,26945,26970,26925,26960,111930
+20210512,1244,26955,26955,26930,26935,34045
+20210512,1245,26935,26955,26905,26935,99517
+20210512,1246,26940,26945,26915,26915,77862
+20210512,1247,26915,26930,26910,26925,42953
+20210512,1248,26920,26940,26910,26915,73177
+20210512,1249,26915,26915,26880,26890,216600
+20210512,1250,26885,26915,26880,26890,126177
+20210512,1251,26885,26910,26885,26895,43974
+20210512,1252,26895,26900,26860,26865,116407
+20210512,1253,26860,26880,26835,26840,264402
+20210512,1254,26840,26845,26810,26835,103024
+20210512,1255,26840,26845,26810,26825,81410
+20210512,1256,26825,26830,26785,26815,245321
+20210512,1257,26805,26810,26750,26760,163590
+20210512,1258,26765,26795,26745,26765,166847
+20210512,1259,26765,26800,26750,26775,100343
+20210512,1300,26770,26825,26770,26815,93685
+20210512,1301,26810,26860,26800,26855,110112
+20210512,1302,26860,26875,26850,26855,145235
+20210512,1303,26855,26860,26835,26845,114351
+20210512,1304,26850,26885,26845,26870,71772
+20210512,1305,26870,26890,26850,26860,82817
+20210512,1306,26855,26860,26825,26835,167193
+20210512,1307,26830,26845,26795,26800,126052
+20210512,1308,26800,26805,26775,26780,97530
+20210512,1309,26780,26800,26765,26785,118344
+20210512,1310,26785,26800,26765,26775,84526
+20210512,1311,26785,26810,26740,26740,153923
+20210512,1312,26745,26770,26720,26770,85193
+20210512,1313,26765,26830,26765,26820,61227
+20210512,1314,26815,26825,26800,26820,81455
+20210512,1315,26820,26845,26810,26830,67780
+20210512,1316,26825,26830,26785,26800,85626
+20210512,1317,26810,26825,26785,26790,58620
+20210512,1318,26790,26835,26785,26835,27787
+20210512,1319,26835,26855,26825,26850,59163
+20210512,1320,26850,26860,26820,26835,31910
+20210512,1321,26840,26840,26780,26800,109969
+20210512,1322,26800,26805,26775,26785,54817
+20210512,1323,26780,26820,26780,26815,25401
+20210512,1324,26815,26820,26785,26795,40506
+20210512,1325,26795,26800,26775,26800,36440
+20210512,1326,26800,26805,26770,26780,74077
+20210512,1327,26780,26800,26750,26760,106516
+20210512,1328,26755,26760,26745,26760,107659
+20210512,1329,26755,26775,26750,26765,49026
+20210512,1330,26765,26765,26735,26745,138615
+20210512,1331,26740,26785,26735,26780,75284
+20210512,1332,26780,26790,26755,26780,25752
+20210512,1333,26775,26785,26765,26775,106447
+20210512,1334,26770,26785,26755,26775,28289
+20210512,1335,26780,26805,26780,26800,71844
+20210512,1336,26800,26815,26790,26795,46052
+20210512,1337,26790,26795,26745,26765,134797
+20210512,1338,26765,26775,26760,26775,18581
+20210512,1339,26775,26780,26745,26760,48090
+20210512,1340,26765,26775,26745,26775,18371
+20210512,1341,26780,26790,26745,26770,23051
+20210512,1342,26770,26780,26765,26775,11210
+20210512,1343,26780,26795,26770,26780,64467
+20210512,1344,26780,26785,26745,26760,129962
+20210512,1345,26765,26775,26750,26750,40280
+20210512,1346,26750,26760,26720,26725,136424
+20210512,1347,26720,26760,26705,26755,180568
+20210512,1348,26755,26795,26745,26790,154658
+20210512,1349,26790,26815,26785,26810,65971
+20210512,1350,26805,26810,26785,26795,33557
+20210512,1351,26795,26830,26780,26820,98847
+20210512,1352,26825,26860,26810,26850,163342
+20210512,1353,26845,26850,26820,26825,77044
+20210512,1354,26820,26825,26805,26825,62655
+20210512,1355,26820,26845,26820,26840,21869
+20210512,1356,26835,26865,26835,26850,86908
+20210512,1357,26850,26900,26850,26900,174787
+20210512,1358,26895,26905,26870,26875,106335
+20210512,1359,26875,26910,26875,26905,57836
+20210512,1400,26910,26910,26885,26905,80499
+20210512,1401,26905,26915,26880,26915,128704
+20210512,1402,26910,26950,26910,26940,132187
+20210512,1403,26935,26960,26935,26950,147117
+20210512,1404,26955,26975,26945,26965,120652
+20210512,1405,26970,26995,26965,26990,245865
+20210512,1406,26995,27035,26980,27010,216789
+20210512,1407,27010,27025,26980,27000,123350
+20210512,1408,27000,27065,26995,27055,201780
+20210512,1409,27060,27070,27055,27065,292260
+20210512,1410,27070,27095,27060,27090,94257
+20210512,1411,27095,27100,27055,27055,162558
+20210512,1412,27060,27090,27055,27080,76005
+20210512,1413,27075,27085,27050,27050,78681
+20210512,1414,27050,27055,27015,27020,110937
+20210512,1415,27020,27045,27000,27045,174239
+20210512,1416,27050,27110,27050,27085,151983
+20210512,1417,27090,27110,27080,27085,105642
+20210512,1418,27085,27135,27080,27135,145860
+20210512,1419,27135,27170,27135,27170,237654
+20210512,1420,27175,27175,27115,27130,79277
+20210512,1421,27130,27140,27100,27100,88274
+20210512,1422,27100,27110,27085,27110,70412
+20210512,1423,27110,27145,27110,27120,50975
+20210512,1424,27120,27125,27090,27125,32323
+20210512,1425,27130,27130,27095,27115,28948
+20210512,1426,27115,27135,27105,27120,53663
+20210512,1427,27125,27165,27120,27165,110236
+20210512,1428,27170,27175,27145,27150,78864
+20210512,1429,27155,27160,27130,27140,24067
+20210512,1430,27145,27180,27135,27135,130778
+20210512,1431,27135,27175,27105,27165,106609
+20210512,1432,27170,27175,27145,27155,56054
+20210512,1433,27160,27175,27140,27160,43661
+20210512,1434,27160,27180,27150,27150,66158
+20210512,1435,27150,27170,27145,27160,30226
+20210512,1436,27170,27205,27160,27185,203311
+20210512,1437,27190,27225,27185,27220,140316
+20210512,1438,27220,27225,27205,27210,66360
+20210512,1439,27215,27220,27180,27205,79174
+20210512,1440,27205,27205,27160,27170,66560
+20210512,1441,27170,27175,27125,27125,70090
+20210512,1442,27130,27130,27110,27120,67955
+20210512,1443,27115,27120,27070,27075,196085
+20210512,1444,27075,27080,27035,27050,277938
+20210512,1445,27050,27050,27000,27005,131417
+20210512,1446,27005,27040,27005,27030,33803
+20210512,1447,27035,27045,27025,27030,53510
+20210512,1448,27030,27030,26985,26990,102374
+20210512,1449,26995,27020,26985,27010,36120
+20210512,1450,27010,27025,26985,27000,29542
+20210512,1451,27000,27000,26965,26970,44673
+20210512,1452,26970,27005,26960,27005,67030
+20210512,1453,27005,27030,26995,27025,47804
+20210512,1454,27025,27060,27015,27055,55928
+20210512,1455,27050,27050,27015,27020,51899
+20210512,1456,27020,27020,27000,27005,35558
+20210512,1457,27005,27010,26970,26990,115677
+20210512,1458,26990,26995,26970,26990,32670
+20210512,1459,26990,26995,26980,26990,25621
+20210512,1500,26990,27005,26965,26970,42434
+20210512,1501,26970,26990,26965,26970,28781
+20210512,1502,26980,27005,26975,26995,26095
+20210512,1503,27005,27010,26985,27010,16411
+20210512,1504,27010,27010,26980,26990,29762
+20210512,1505,27000,27020,26990,27000,48613
+20210512,1506,27000,27030,26995,27030,57008
+20210512,1507,27030,27030,27005,27010,49113
+20210512,1508,27010,27010,26975,26980,61335
+20210512,1509,26985,26995,26975,26995,52888
+20210512,1510,26995,27005,26985,26990,26294
+20210512,1511,26990,27005,26985,27000,36944
+20210512,1512,27000,27040,27000,27040,93771
+20210512,1513,27040,27055,27030,27050,59614
+20210512,1514,27050,27055,27040,27045,43447
+20210512,1515,27045,27050,27025,27030,22729
+20210512,1516,27035,27055,27030,27040,62824
+20210512,1517,27040,27055,27035,27050,26019
+20210512,1518,27055,27055,27035,27040,42781
+20210512,1519,27045,27050,27035,27045,30510
+20210512,1520,27040,27050,27030,27035,60910
+20210512,1530,27090,27090,27090,27090,189483