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_20210819.csv
+++ b/resources/hts/122630_20210819.csv
@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20210819,0901,25645,25700,25545,25545,402175
+20210819,0902,25550,25645,25540,25635,237047
+20210819,0903,25625,25700,25625,25645,173575
+20210819,0904,25645,25715,25610,25710,165059
+20210819,0905,25715,25760,25695,25750,208884
+20210819,0906,25750,25755,25695,25750,163946
+20210819,0907,25750,25815,25750,25785,226449
+20210819,0908,25785,25810,25760,25775,94203
+20210819,0909,25775,25795,25750,25760,68021
+20210819,0910,25765,25795,25755,25795,63020
+20210819,0911,25795,25840,25785,25810,112932
+20210819,0912,25810,25830,25775,25800,84352
+20210819,0913,25805,25810,25765,25785,45471
+20210819,0914,25785,25830,25785,25800,61923
+20210819,0915,25805,25810,25755,25770,55450
+20210819,0916,25765,25805,25750,25800,87071
+20210819,0917,25795,25805,25780,25795,18036
+20210819,0918,25790,25795,25760,25760,32441
+20210819,0919,25760,25775,25720,25730,74091
+20210819,0920,25725,25730,25625,25640,211316
+20210819,0921,25640,25665,25625,25650,98089
+20210819,0922,25650,25690,25640,25675,59675
+20210819,0923,25670,25695,25650,25685,102861
+20210819,0924,25685,25715,25675,25705,36123
+20210819,0925,25700,25780,25700,25775,82274
+20210819,0926,25775,25775,25740,25765,58538
+20210819,0927,25765,25825,25760,25805,113598
+20210819,0928,25810,25815,25780,25795,43289
+20210819,0929,25800,25810,25780,25800,28756
+20210819,0930,25800,25805,25765,25785,19041
+20210819,0931,25770,25790,25725,25745,71349
+20210819,0932,25750,25760,25725,25750,13015
+20210819,0933,25750,25770,25725,25760,39734
+20210819,0934,25760,25775,25750,25770,58305
+20210819,0935,25770,25795,25750,25780,33109
+20210819,0936,25780,25815,25780,25810,59181
+20210819,0937,25820,25835,25810,25830,64152
+20210819,0938,25830,25850,25820,25830,77098
+20210819,0939,25830,25840,25815,25820,57341
+20210819,0940,25825,25865,25815,25865,61689
+20210819,0941,25860,25885,25860,25875,119392
+20210819,0942,25880,25880,25835,25840,35347
+20210819,0943,25835,25860,25835,25860,43637
+20210819,0944,25865,25865,25835,25855,34225
+20210819,0945,25850,25895,25850,25875,71833
+20210819,0946,25880,25890,25860,25875,17882
+20210819,0947,25875,25885,25865,25870,8039
+20210819,0948,25875,25900,25875,25890,16090
+20210819,0949,25895,25915,25880,25910,61083
+20210819,0950,25915,25935,25910,25930,49858
+20210819,0951,25930,25935,25895,25905,70566
+20210819,0952,25915,25915,25870,25875,38050
+20210819,0953,25880,25895,25870,25890,30131
+20210819,0954,25885,25900,25855,25860,25687
+20210819,0955,25855,25880,25835,25865,37680
+20210819,0956,25865,25865,25825,25830,16014
+20210819,0957,25830,25840,25805,25820,45770
+20210819,0958,25820,25840,25810,25810,32073
+20210819,0959,25805,25820,25775,25790,77149
+20210819,1000,25795,25825,25785,25825,21695
+20210819,1001,25815,25815,25730,25750,153612
+20210819,1002,25750,25770,25740,25755,50335
+20210819,1003,25755,25785,25735,25785,42177
+20210819,1004,25775,25795,25765,25795,33583
+20210819,1005,25795,25805,25780,25795,25614
+20210819,1006,25795,25810,25780,25800,28551
+20210819,1007,25805,25845,25800,25840,23562
+20210819,1008,25840,25860,25835,25855,44237
+20210819,1009,25855,25865,25830,25835,21649
+20210819,1010,25830,25845,25820,25825,23461
+20210819,1011,25830,25830,25775,25785,29033
+20210819,1012,25790,25815,25780,25815,11733
+20210819,1013,25820,25835,25805,25805,12831
+20210819,1014,25810,25810,25775,25775,29089
+20210819,1015,25780,25805,25780,25805,17024
+20210819,1016,25805,25825,25795,25820,64893
+20210819,1017,25820,25820,25805,25810,17064
+20210819,1018,25810,25840,25810,25830,30039
+20210819,1019,25825,25845,25825,25830,14789
+20210819,1020,25830,25830,25810,25820,25852
+20210819,1021,25820,25835,25800,25820,11955
+20210819,1022,25820,25835,25805,25825,8382
+20210819,1023,25835,25865,25830,25830,35469
+20210819,1024,25830,25835,25815,25825,15195
+20210819,1025,25825,25845,25795,25795,26345
+20210819,1026,25805,25820,25790,25795,27024
+20210819,1027,25800,25800,25750,25755,93557
+20210819,1028,25755,25780,25755,25770,9271
+20210819,1029,25775,25800,25760,25790,35093
+20210819,1030,25795,25795,25750,25755,40859
+20210819,1031,25750,25800,25750,25795,33497
+20210819,1032,25790,25795,25760,25765,10928
+20210819,1033,25775,25800,25775,25785,5803
+20210819,1034,25780,25780,25745,25765,87184
+20210819,1035,25760,25790,25750,25765,20193
+20210819,1036,25765,25785,25750,25755,91699
+20210819,1037,25760,25760,25700,25720,72579
+20210819,1038,25715,25735,25695,25695,40398
+20210819,1039,25700,25720,25690,25700,34314
+20210819,1040,25700,25715,25690,25715,59362
+20210819,1041,25715,25730,25705,25705,56685
+20210819,1042,25710,25710,25685,25685,24274
+20210819,1043,25685,25725,25665,25720,45030
+20210819,1044,25725,25735,25710,25730,20972
+20210819,1045,25725,25775,25725,25765,74057
+20210819,1046,25765,25770,25740,25755,19709
+20210819,1047,25755,25765,25735,25750,10674
+20210819,1048,25755,25760,25730,25745,3742
+20210819,1049,25735,25760,25720,25760,13916
+20210819,1050,25755,25765,25740,25740,20826
+20210819,1051,25740,25740,25710,25710,27118
+20210819,1052,25710,25715,25675,25680,86981
+20210819,1053,25680,25695,25675,25690,67065
+20210819,1054,25690,25690,25650,25650,90581
+20210819,1055,25650,25660,25630,25630,108999
+20210819,1056,25630,25630,25595,25600,152625
+20210819,1057,25595,25600,25570,25590,84258
+20210819,1058,25585,25595,25550,25555,155592
+20210819,1059,25555,25560,25530,25555,75614
+20210819,1100,25555,25565,25525,25530,124762
+20210819,1101,25530,25530,25495,25510,288753
+20210819,1102,25510,25535,25510,25510,154183
+20210819,1103,25510,25520,25470,25490,171629
+20210819,1104,25485,25555,25475,25540,176788
+20210819,1105,25540,25610,25535,25610,145659
+20210819,1106,25610,25620,25570,25585,80875
+20210819,1107,25580,25585,25550,25570,35839
+20210819,1108,25570,25585,25565,25575,8251
+20210819,1109,25575,25610,25575,25600,21982
+20210819,1110,25605,25610,25590,25605,54082
+20210819,1111,25600,25600,25570,25600,25500
+20210819,1112,25595,25605,25565,25565,60962
+20210819,1113,25565,25580,25550,25570,23995
+20210819,1114,25565,25575,25550,25550,93781
+20210819,1115,25555,25560,25540,25555,124256
+20210819,1116,25550,25550,25510,25515,57119
+20210819,1117,25510,25515,25495,25500,120406
+20210819,1118,25500,25500,25480,25480,67982
+20210819,1119,25485,25510,25470,25480,84919
+20210819,1120,25480,25495,25475,25485,41664
+20210819,1121,25490,25490,25430,25440,218946
+20210819,1122,25435,25445,25415,25445,109887
+20210819,1123,25445,25470,25440,25440,61621
+20210819,1124,25445,25445,25415,25420,55651
+20210819,1125,25415,25455,25415,25455,102419
+20210819,1126,25460,25475,25435,25435,44817
+20210819,1127,25440,25475,25435,25455,66837
+20210819,1128,25465,25465,25435,25435,59555
+20210819,1129,25440,25445,25425,25445,37242
+20210819,1130,25445,25465,25445,25450,23918
+20210819,1131,25445,25460,25425,25440,76097
+20210819,1132,25445,25455,25430,25445,43711
+20210819,1133,25440,25470,25435,25465,83876
+20210819,1134,25460,25510,25455,25500,82053
+20210819,1135,25505,25505,25490,25500,34204
+20210819,1136,25500,25500,25475,25480,28030
+20210819,1137,25480,25495,25475,25495,14358
+20210819,1138,25500,25505,25485,25495,33646
+20210819,1139,25495,25500,25485,25500,23685
+20210819,1140,25500,25505,25470,25470,40616
+20210819,1141,25470,25495,25465,25490,8177
+20210819,1142,25485,25490,25475,25475,7847
+20210819,1143,25475,25480,25450,25465,33823
+20210819,1144,25460,25480,25440,25470,28700
+20210819,1145,25480,25480,25465,25465,14094
+20210819,1146,25470,25520,25465,25520,73904
+20210819,1147,25525,25545,25520,25540,75996
+20210819,1148,25550,25565,25545,25550,49186
+20210819,1149,25555,25575,25545,25575,31512
+20210819,1150,25570,25575,25545,25565,23717
+20210819,1151,25560,25570,25540,25550,27106
+20210819,1152,25550,25550,25515,25515,46009
+20210819,1153,25520,25520,25490,25490,22410
+20210819,1154,25490,25515,25485,25500,35182
+20210819,1155,25500,25500,25480,25495,37106
+20210819,1156,25490,25495,25420,25430,113759
+20210819,1157,25430,25440,25415,25435,50586
+20210819,1158,25430,25430,25390,25405,185037
+20210819,1159,25400,25410,25385,25400,57465
+20210819,1200,25410,25410,25395,25400,32538
+20210819,1201,25410,25430,25400,25410,66581
+20210819,1202,25415,25445,25410,25435,26904
+20210819,1203,25435,25435,25400,25415,63140
+20210819,1204,25420,25430,25410,25420,33409
+20210819,1205,25415,25425,25410,25425,4247
+20210819,1206,25415,25425,25400,25425,39532
+20210819,1207,25425,25450,25425,25440,66168
+20210819,1208,25440,25440,25390,25395,58451
+20210819,1209,25395,25415,25395,25400,19004
+20210819,1210,25400,25410,25395,25400,17847
+20210819,1211,25400,25405,25350,25350,229285
+20210819,1212,25345,25365,25340,25365,115932
+20210819,1213,25365,25375,25355,25375,45753
+20210819,1214,25380,25380,25340,25345,20176
+20210819,1215,25345,25375,25345,25360,15475
+20210819,1216,25355,25365,25335,25340,58002
+20210819,1217,25340,25355,25335,25345,55992
+20210819,1218,25350,25360,25335,25355,24838
+20210819,1219,25350,25355,25340,25355,35850
+20210819,1220,25360,25360,25335,25355,44753
+20210819,1221,25355,25395,25350,25380,46681
+20210819,1222,25380,25435,25380,25425,64871
+20210819,1223,25425,25435,25410,25420,53141
+20210819,1224,25415,25415,25380,25400,31092
+20210819,1225,25400,25415,25400,25410,12859
+20210819,1226,25410,25415,25390,25405,18591
+20210819,1227,25410,25415,25395,25410,8057
+20210819,1228,25405,25405,25385,25385,17934
+20210819,1229,25385,25390,25380,25385,9874
+20210819,1230,25395,25430,25390,25430,19917
+20210819,1231,25430,25435,25400,25410,16937
+20210819,1232,25405,25420,25395,25395,25669
+20210819,1233,25400,25405,25375,25390,12843
+20210819,1234,25400,25405,25395,25405,3329
+20210819,1235,25405,25435,25390,25425,34070
+20210819,1236,25415,25415,25395,25415,8538
+20210819,1237,25420,25420,25400,25410,15629
+20210819,1238,25405,25420,25400,25405,16933
+20210819,1239,25405,25415,25400,25410,19641
+20210819,1240,25405,25405,25385,25390,51016
+20210819,1241,25390,25395,25380,25395,20671
+20210819,1242,25400,25420,25395,25400,30265
+20210819,1243,25395,25415,25385,25410,42417
+20210819,1244,25415,25415,25395,25400,4358
+20210819,1245,25400,25405,25380,25395,25595
+20210819,1246,25395,25395,25365,25370,32388
+20210819,1247,25360,25380,25350,25360,27783
+20210819,1248,25365,25370,25355,25370,13725
+20210819,1249,25365,25370,25340,25350,82894
+20210819,1250,25355,25355,25320,25320,71279
+20210819,1251,25325,25330,25305,25310,92274
+20210819,1252,25310,25320,25300,25320,94597
+20210819,1253,25320,25330,25305,25305,106402
+20210819,1254,25310,25320,25305,25315,22094
+20210819,1255,25315,25345,25315,25335,27602
+20210819,1256,25335,25350,25320,25325,23935
+20210819,1257,25320,25350,25320,25340,22357
+20210819,1258,25345,25355,25340,25350,21679
+20210819,1259,25350,25355,25340,25345,19235
+20210819,1300,25345,25360,25345,25360,17511
+20210819,1301,25365,25365,25345,25355,21006
+20210819,1302,25355,25360,25335,25340,37847
+20210819,1303,25340,25340,25320,25335,38935
+20210819,1304,25330,25350,25320,25340,19767
+20210819,1305,25340,25355,25335,25340,26635
+20210819,1306,25340,25355,25330,25350,8805
+20210819,1307,25350,25350,25315,25320,24634
+20210819,1308,25320,25325,25310,25315,20013
+20210819,1309,25310,25310,25300,25300,165818
+20210819,1310,25300,25320,25300,25310,70779
+20210819,1311,25305,25325,25300,25315,43433
+20210819,1312,25320,25325,25285,25285,91882
+20210819,1313,25285,25290,25230,25245,244444
+20210819,1314,25245,25260,25240,25255,157522
+20210819,1315,25255,25265,25240,25255,124089
+20210819,1316,25250,25260,25230,25235,63411
+20210819,1317,25240,25240,25195,25200,226425
+20210819,1318,25205,25235,25205,25225,123757
+20210819,1319,25220,25240,25220,25230,51845
+20210819,1320,25225,25270,25220,25265,144937
+20210819,1321,25270,25275,25240,25245,40988
+20210819,1322,25245,25250,25230,25245,69785
+20210819,1323,25240,25265,25240,25255,78850
+20210819,1324,25255,25270,25245,25270,72071
+20210819,1325,25270,25285,25265,25280,105814
+20210819,1326,25280,25300,25275,25290,47280
+20210819,1327,25290,25310,25290,25310,62160
+20210819,1328,25310,25310,25285,25295,64797
+20210819,1329,25300,25320,25285,25285,41436
+20210819,1330,25290,25305,25290,25305,17961
+20210819,1331,25310,25310,25290,25305,15661
+20210819,1332,25300,25300,25270,25275,37377
+20210819,1333,25280,25280,25240,25245,36570
+20210819,1334,25245,25260,25240,25250,29536
+20210819,1335,25250,25250,25205,25210,75859
+20210819,1336,25210,25220,25200,25215,71394
+20210819,1337,25215,25225,25195,25195,150374
+20210819,1338,25195,25215,25190,25210,23363
+20210819,1339,25210,25255,25200,25255,57051
+20210819,1340,25255,25260,25230,25255,36217
+20210819,1341,25255,25270,25235,25265,23971
+20210819,1342,25265,25310,25260,25290,151339
+20210819,1343,25290,25300,25275,25280,23439
+20210819,1344,25285,25290,25265,25290,23005
+20210819,1345,25285,25300,25280,25285,35881
+20210819,1346,25285,25300,25280,25300,20120
+20210819,1347,25300,25300,25255,25260,26396
+20210819,1348,25270,25275,25255,25255,16257
+20210819,1349,25260,25280,25260,25265,14758
+20210819,1350,25270,25280,25255,25270,8172
+20210819,1351,25275,25285,25265,25265,70983
+20210819,1352,25265,25275,25250,25250,27469
+20210819,1353,25250,25255,25215,25220,36042
+20210819,1354,25215,25225,25195,25210,138079
+20210819,1355,25210,25230,25210,25230,31106
+20210819,1356,25225,25245,25220,25235,65460
+20210819,1357,25235,25260,25235,25240,34596
+20210819,1358,25240,25255,25230,25250,31057
+20210819,1359,25250,25250,25225,25235,32413
+20210819,1400,25245,25260,25235,25255,20144
+20210819,1401,25250,25270,25205,25225,136014
+20210819,1402,25215,25245,25210,25220,86902
+20210819,1403,25220,25225,25195,25210,124557
+20210819,1404,25210,25240,25210,25240,104282
+20210819,1405,25240,25275,25230,25270,69275
+20210819,1406,25275,25310,25270,25290,134224
+20210819,1407,25290,25300,25275,25280,45444
+20210819,1408,25280,25285,25240,25245,33108
+20210819,1409,25245,25255,25235,25245,9862
+20210819,1410,25255,25260,25240,25260,16380
+20210819,1411,25260,25265,25240,25245,32364
+20210819,1412,25245,25255,25230,25230,19808
+20210819,1413,25230,25245,25225,25230,14141
+20210819,1414,25230,25230,25210,25220,23525
+20210819,1415,25225,25240,25225,25240,6422
+20210819,1416,25235,25260,25235,25260,30391
+20210819,1417,25255,25280,25250,25280,54162
+20210819,1418,25280,25290,25260,25270,36735
+20210819,1419,25275,25275,25240,25250,25181
+20210819,1420,25245,25255,25240,25250,16860
+20210819,1421,25255,25270,25245,25255,34808
+20210819,1422,25255,25255,25230,25235,32569
+20210819,1423,25240,25250,25220,25230,24636
+20210819,1424,25235,25270,25235,25265,43886
+20210819,1425,25265,25310,25265,25305,123357
+20210819,1426,25305,25305,25285,25305,24145
+20210819,1427,25300,25300,25265,25275,14411
+20210819,1428,25275,25280,25245,25270,36318
+20210819,1429,25275,25280,25265,25280,16733
+20210819,1430,25280,25285,25270,25280,8958
+20210819,1431,25280,25300,25275,25295,26537
+20210819,1432,25300,25325,25290,25320,67600
+20210819,1433,25320,25355,25310,25350,95437
+20210819,1434,25350,25355,25335,25335,29304
+20210819,1435,25335,25345,25330,25345,36777
+20210819,1436,25345,25370,25335,25355,64883
+20210819,1437,25360,25380,25355,25370,102524
+20210819,1438,25370,25370,25345,25350,60747
+20210819,1439,25350,25360,25325,25335,60270
+20210819,1440,25335,25340,25325,25325,19609
+20210819,1441,25325,25340,25315,25340,28457
+20210819,1442,25340,25360,25335,25360,34128
+20210819,1443,25360,25360,25325,25325,39709
+20210819,1444,25325,25335,25310,25310,42907
+20210819,1445,25310,25320,25285,25290,66993
+20210819,1446,25285,25310,25285,25300,27832
+20210819,1447,25300,25305,25265,25270,47830
+20210819,1448,25270,25280,25265,25270,29602
+20210819,1449,25275,25275,25245,25265,55764
+20210819,1450,25265,25265,25250,25265,17813
+20210819,1451,25265,25280,25255,25260,45218
+20210819,1452,25255,25265,25225,25235,67898
+20210819,1453,25235,25250,25225,25240,20034
+20210819,1454,25235,25250,25235,25245,11257
+20210819,1455,25245,25265,25245,25260,26762
+20210819,1456,25260,25260,25240,25250,32305
+20210819,1457,25250,25260,25235,25240,27088
+20210819,1458,25245,25255,25235,25245,11933
+20210819,1459,25235,25255,25235,25245,17030
+20210819,1500,25250,25255,25240,25245,11982
+20210819,1501,25240,25255,25235,25240,36922
+20210819,1502,25240,25260,25240,25260,32005
+20210819,1503,25260,25270,25240,25245,49677
+20210819,1504,25240,25240,25200,25200,135477
+20210819,1505,25200,25205,25140,25150,284286
+20210819,1506,25145,25155,25100,25120,157946
+20210819,1507,25120,25125,25090,25105,153307
+20210819,1508,25105,25110,25060,25070,138928
+20210819,1509,25075,25080,25035,25035,158129
+20210819,1510,25035,25065,25030,25055,72239
+20210819,1511,25060,25080,25045,25075,68765
+20210819,1512,25075,25080,25060,25065,58431
+20210819,1513,25060,25065,25035,25040,80463
+20210819,1514,25040,25065,25025,25055,125193
+20210819,1515,25050,25055,25010,25020,80261
+20210819,1516,25020,25035,25015,25030,75482
+20210819,1517,25030,25035,25000,25010,115957
+20210819,1518,25010,25020,25000,25020,72684
+20210819,1519,25015,25025,25005,25015,89756
+20210819,1520,25010,25020,25005,25005,205976
+20210819,1530,25000,25000,25000,25000,475647