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_20210824.csv
+++ b/resources/hts/122630_20210824.csv
@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20210824,0901,25400,25450,25380,25430,543919
+20210824,0902,25435,25455,25350,25400,297830
+20210824,0903,25390,25415,25360,25370,134240
+20210824,0904,25360,25415,25355,25400,117084
+20210824,0905,25390,25505,25390,25495,312240
+20210824,0906,25495,25515,25470,25475,213698
+20210824,0907,25475,25510,25445,25485,98662
+20210824,0908,25485,25530,25480,25495,166279
+20210824,0909,25495,25525,25485,25520,116494
+20210824,0910,25515,25550,25515,25530,158758
+20210824,0911,25535,25555,25525,25545,98020
+20210824,0912,25545,25545,25520,25540,87354
+20210824,0913,25540,25550,25510,25535,87356
+20210824,0914,25535,25535,25495,25505,90443
+20210824,0915,25500,25540,25500,25530,89193
+20210824,0916,25530,25545,25525,25530,35351
+20210824,0917,25530,25590,25525,25590,182410
+20210824,0918,25590,25625,25580,25620,195322
+20210824,0919,25620,25655,25610,25650,227019
+20210824,0920,25650,25675,25645,25670,185342
+20210824,0921,25670,25695,25660,25690,177926
+20210824,0922,25690,25695,25655,25675,87728
+20210824,0923,25670,25685,25665,25670,64200
+20210824,0924,25675,25685,25660,25660,37030
+20210824,0925,25665,25695,25660,25675,79470
+20210824,0926,25680,25695,25655,25660,44328
+20210824,0927,25660,25660,25625,25635,109354
+20210824,0928,25640,25675,25635,25655,48134
+20210824,0929,25660,25665,25570,25585,116551
+20210824,0930,25585,25610,25575,25590,134268
+20210824,0931,25590,25610,25580,25605,94206
+20210824,0932,25605,25660,25605,25655,80332
+20210824,0933,25655,25680,25645,25680,111766
+20210824,0934,25675,25685,25670,25675,98382
+20210824,0935,25675,25690,25665,25675,55760
+20210824,0936,25675,25740,25670,25735,247649
+20210824,0937,25735,25740,25710,25715,102600
+20210824,0938,25715,25725,25700,25720,88665
+20210824,0939,25725,25730,25705,25710,82629
+20210824,0940,25705,25715,25670,25680,65312
+20210824,0941,25680,25690,25660,25675,61135
+20210824,0942,25680,25725,25680,25720,53688
+20210824,0943,25720,25730,25710,25715,76730
+20210824,0944,25720,25725,25695,25700,61736
+20210824,0945,25705,25740,25705,25735,61505
+20210824,0946,25740,25760,25720,25760,137265
+20210824,0947,25760,25760,25730,25730,67949
+20210824,0948,25730,25750,25725,25730,39502
+20210824,0949,25735,25740,25710,25720,47895
+20210824,0950,25715,25725,25700,25720,72712
+20210824,0951,25725,25750,25720,25750,35944
+20210824,0952,25755,25755,25720,25720,32272
+20210824,0953,25725,25740,25715,25725,43814
+20210824,0954,25725,25735,25720,25720,49592
+20210824,0955,25720,25730,25710,25725,57801
+20210824,0956,25725,25735,25715,25735,21862
+20210824,0957,25735,25760,25730,25750,88441
+20210824,0958,25745,25750,25725,25740,17045
+20210824,0959,25735,25765,25735,25760,44730
+20210824,1000,25760,25780,25740,25750,86533
+20210824,1001,25750,25800,25745,25785,78267
+20210824,1002,25780,25805,25775,25800,70948
+20210824,1003,25800,25815,25795,25795,57437
+20210824,1004,25805,25820,25795,25815,67183
+20210824,1005,25810,25835,25810,25830,101784
+20210824,1006,25830,25850,25820,25825,47129
+20210824,1007,25815,25840,25815,25840,49932
+20210824,1008,25840,25860,25830,25835,90331
+20210824,1009,25835,25850,25820,25825,50477
+20210824,1010,25825,25835,25815,25820,23758
+20210824,1011,25820,25845,25815,25820,55558
+20210824,1012,25820,25835,25810,25825,18863
+20210824,1013,25825,25835,25820,25835,9082
+20210824,1014,25840,25840,25830,25835,22732
+20210824,1015,25835,25835,25805,25810,51974
+20210824,1016,25805,25825,25805,25810,28031
+20210824,1017,25810,25810,25785,25790,62423
+20210824,1018,25795,25800,25780,25785,99086
+20210824,1019,25785,25790,25780,25785,15582
+20210824,1020,25790,25790,25765,25775,27435
+20210824,1021,25775,25795,25775,25780,22092
+20210824,1022,25785,25790,25775,25780,22777
+20210824,1023,25785,25805,25775,25800,52604
+20210824,1024,25800,25810,25790,25810,30070
+20210824,1025,25805,25810,25780,25785,47059
+20210824,1026,25785,25795,25780,25785,29103
+20210824,1027,25785,25800,25780,25790,43021
+20210824,1028,25790,25790,25775,25775,56021
+20210824,1029,25775,25795,25775,25785,24759
+20210824,1030,25785,25790,25755,25785,58150
+20210824,1031,25785,25795,25745,25750,62783
+20210824,1032,25745,25750,25705,25725,92773
+20210824,1033,25725,25750,25720,25745,123616
+20210824,1034,25750,25770,25735,25745,87451
+20210824,1035,25740,25760,25730,25745,45778
+20210824,1036,25740,25770,25740,25760,30259
+20210824,1037,25760,25780,25750,25775,26538
+20210824,1038,25775,25790,25770,25775,34635
+20210824,1039,25780,25795,25775,25795,25512
+20210824,1040,25795,25810,25780,25790,53552
+20210824,1041,25795,25795,25785,25785,16336
+20210824,1042,25785,25790,25770,25775,32562
+20210824,1043,25780,25815,25780,25810,62440
+20210824,1044,25810,25835,25810,25825,56846
+20210824,1045,25825,25835,25820,25830,59292
+20210824,1046,25835,25840,25815,25825,61387
+20210824,1047,25830,25830,25805,25805,56078
+20210824,1048,25805,25805,25790,25795,53614
+20210824,1049,25800,25810,25795,25810,98641
+20210824,1050,25810,25820,25805,25810,20454
+20210824,1051,25815,25825,25785,25790,78955
+20210824,1052,25785,25800,25780,25800,46766
+20210824,1053,25800,25805,25790,25795,11387
+20210824,1054,25800,25810,25790,25805,21627
+20210824,1055,25805,25815,25800,25805,51528
+20210824,1056,25805,25820,25805,25805,13422
+20210824,1057,25800,25800,25785,25785,22319
+20210824,1058,25785,25790,25770,25785,34138
+20210824,1059,25785,25795,25775,25780,11776
+20210824,1100,25780,25785,25770,25780,32686
+20210824,1101,25775,25795,25775,25790,18923
+20210824,1102,25795,25800,25785,25795,13772
+20210824,1103,25795,25815,25795,25805,30779
+20210824,1104,25805,25810,25785,25785,34994
+20210824,1105,25785,25785,25765,25780,41030
+20210824,1106,25780,25795,25775,25780,14075
+20210824,1107,25775,25775,25760,25770,32298
+20210824,1108,25775,25795,25770,25795,7619
+20210824,1109,25795,25810,25790,25810,46849
+20210824,1110,25805,25810,25805,25810,65315
+20210824,1111,25810,25820,25805,25820,40905
+20210824,1112,25820,25820,25795,25795,10762
+20210824,1113,25795,25820,25790,25815,14106
+20210824,1114,25815,25815,25790,25795,24103
+20210824,1115,25795,25810,25795,25800,6385
+20210824,1116,25805,25810,25795,25795,2859
+20210824,1117,25795,25810,25790,25805,11653
+20210824,1118,25805,25820,25800,25820,7044
+20210824,1119,25820,25835,25815,25825,73674
+20210824,1120,25825,25840,25820,25835,16595
+20210824,1121,25830,25845,25830,25840,21518
+20210824,1122,25840,25845,25835,25840,11495
+20210824,1123,25840,25840,25820,25835,24241
+20210824,1124,25840,25875,25840,25870,136071
+20210824,1125,25875,25880,25870,25870,38093
+20210824,1126,25870,25870,25845,25845,21666
+20210824,1127,25850,25855,25840,25850,32624
+20210824,1128,25850,25850,25830,25830,18488
+20210824,1129,25825,25840,25825,25835,4890
+20210824,1130,25840,25840,25820,25835,28230
+20210824,1131,25835,25840,25810,25815,18057
+20210824,1132,25815,25820,25805,25810,9280
+20210824,1133,25815,25820,25810,25815,7466
+20210824,1134,25820,25845,25815,25825,13891
+20210824,1135,25820,25825,25800,25805,22651
+20210824,1136,25805,25815,25805,25810,5302
+20210824,1137,25820,25830,25810,25830,5862
+20210824,1138,25830,25840,25830,25835,12788
+20210824,1139,25830,25845,25830,25840,20751
+20210824,1140,25845,25860,25845,25855,41891
+20210824,1141,25850,25855,25845,25850,9091
+20210824,1142,25850,25855,25845,25850,8132
+20210824,1143,25850,25850,25835,25840,16956
+20210824,1144,25840,25855,25835,25855,21558
+20210824,1145,25855,25865,25850,25865,22632
+20210824,1146,25865,25885,25865,25880,24503
+20210824,1147,25880,25890,25880,25890,42621
+20210824,1148,25885,25895,25880,25895,61710
+20210824,1149,25890,25900,25885,25890,107380
+20210824,1150,25895,25895,25875,25880,12518
+20210824,1151,25885,25885,25865,25870,23369
+20210824,1152,25875,25885,25865,25875,30397
+20210824,1153,25875,25880,25865,25875,5728
+20210824,1154,25875,25880,25870,25880,5180
+20210824,1155,25880,25900,25880,25900,31449
+20210824,1156,25895,25900,25895,25895,11723
+20210824,1157,25895,25895,25875,25875,22503
+20210824,1158,25875,25880,25865,25875,26240
+20210824,1159,25870,25880,25865,25875,20818
+20210824,1200,25875,25880,25860,25860,21146
+20210824,1201,25865,25875,25855,25860,23250
+20210824,1202,25860,25860,25855,25860,17057
+20210824,1203,25860,25880,25860,25865,23017
+20210824,1204,25870,25870,25860,25865,18275
+20210824,1205,25875,25880,25865,25880,10915
+20210824,1206,25880,25880,25865,25875,5260
+20210824,1207,25875,25875,25855,25855,7553
+20210824,1208,25860,25865,25850,25865,11602
+20210824,1209,25870,25880,25865,25875,5883
+20210824,1210,25875,25880,25855,25860,8573
+20210824,1211,25855,25865,25855,25860,5652
+20210824,1212,25855,25865,25850,25860,7973
+20210824,1213,25860,25860,25845,25850,37096
+20210824,1214,25850,25855,25845,25845,25282
+20210824,1215,25850,25865,25850,25860,3819
+20210824,1216,25865,25875,25860,25870,41371
+20210824,1217,25875,25885,25875,25880,12828
+20210824,1218,25880,25880,25865,25870,5525
+20210824,1219,25865,25870,25860,25865,5002
+20210824,1220,25860,25865,25855,25855,5165
+20210824,1221,25855,25870,25855,25865,2482
+20210824,1222,25865,25875,25860,25865,21448
+20210824,1223,25865,25880,25865,25875,6061
+20210824,1224,25880,25895,25880,25890,64503
+20210824,1225,25890,25890,25880,25885,33429
+20210824,1226,25885,25890,25870,25875,2535
+20210824,1227,25880,25890,25875,25875,34703
+20210824,1228,25875,25890,25870,25890,9119
+20210824,1229,25880,25885,25875,25885,12348
+20210824,1230,25890,25895,25875,25885,15764
+20210824,1231,25880,25905,25875,25905,88705
+20210824,1232,25905,25910,25900,25905,10388
+20210824,1233,25905,25910,25895,25895,19250
+20210824,1234,25900,25905,25895,25900,10030
+20210824,1235,25900,25915,25900,25905,34138
+20210824,1236,25910,25910,25890,25895,15345
+20210824,1237,25895,25895,25885,25885,7960
+20210824,1238,25885,25885,25870,25875,32103
+20210824,1239,25870,25880,25870,25875,21278
+20210824,1240,25875,25875,25860,25860,39704
+20210824,1241,25865,25870,25850,25860,31124
+20210824,1242,25855,25875,25850,25865,11378
+20210824,1243,25865,25865,25855,25860,20469
+20210824,1244,25860,25860,25845,25850,33054
+20210824,1245,25850,25855,25835,25840,102082
+20210824,1246,25845,25845,25835,25840,33697
+20210824,1247,25835,25840,25810,25815,33004
+20210824,1248,25820,25825,25780,25780,51839
+20210824,1249,25775,25780,25765,25770,58613
+20210824,1250,25765,25790,25760,25780,48276
+20210824,1251,25780,25785,25760,25765,18916
+20210824,1252,25765,25765,25750,25760,34510
+20210824,1253,25760,25785,25755,25785,26800
+20210824,1254,25785,25785,25770,25780,17072
+20210824,1255,25780,25800,25775,25795,15587
+20210824,1256,25795,25795,25775,25780,17927
+20210824,1257,25780,25780,25770,25770,10491
+20210824,1258,25770,25785,25760,25780,17932
+20210824,1259,25780,25800,25780,25800,17220
+20210824,1300,25800,25810,25790,25795,28152
+20210824,1301,25795,25800,25785,25800,12138
+20210824,1302,25800,25805,25800,25800,14936
+20210824,1303,25800,25830,25800,25830,49285
+20210824,1304,25830,25830,25825,25825,16990
+20210824,1305,25830,25830,25815,25825,7970
+20210824,1306,25825,25830,25810,25830,10926
+20210824,1307,25830,25830,25815,25820,9600
+20210824,1308,25820,25825,25815,25820,22472
+20210824,1309,25825,25840,25825,25830,19360
+20210824,1310,25830,25840,25825,25835,16353
+20210824,1311,25835,25840,25815,25820,27764
+20210824,1312,25820,25820,25790,25795,93124
+20210824,1313,25795,25805,25765,25770,73998
+20210824,1314,25770,25770,25745,25760,63423
+20210824,1315,25760,25785,25760,25785,13353
+20210824,1316,25785,25810,25785,25805,46323
+20210824,1317,25800,25805,25795,25800,8464
+20210824,1318,25795,25810,25790,25810,27541
+20210824,1319,25810,25810,25790,25800,11303
+20210824,1320,25800,25805,25775,25780,16009
+20210824,1321,25780,25790,25770,25780,12587
+20210824,1322,25780,25800,25780,25800,5450
+20210824,1323,25795,25805,25790,25795,21995
+20210824,1324,25795,25805,25790,25805,32392
+20210824,1325,25805,25805,25795,25805,12078
+20210824,1326,25805,25815,25795,25800,43631
+20210824,1327,25795,25805,25785,25785,19397
+20210824,1328,25785,25800,25785,25785,9885
+20210824,1329,25785,25785,25770,25785,14957
+20210824,1330,25780,25785,25760,25765,9454
+20210824,1331,25770,25775,25760,25765,16334
+20210824,1332,25770,25790,25770,25780,41967
+20210824,1333,25775,25800,25775,25800,31184
+20210824,1334,25795,25800,25785,25785,2822
+20210824,1335,25785,25785,25765,25770,38483
+20210824,1336,25770,25770,25740,25745,28052
+20210824,1337,25750,25760,25740,25745,61763
+20210824,1338,25750,25760,25740,25755,12941
+20210824,1339,25760,25760,25725,25735,48433
+20210824,1340,25740,25740,25690,25700,72408
+20210824,1341,25695,25705,25685,25690,64666
+20210824,1342,25690,25690,25670,25670,41153
+20210824,1343,25670,25710,25670,25700,91604
+20210824,1344,25700,25700,25680,25690,22351
+20210824,1345,25700,25705,25685,25695,19931
+20210824,1346,25695,25710,25685,25705,16080
+20210824,1347,25710,25725,25700,25700,15866
+20210824,1348,25695,25700,25680,25695,12936
+20210824,1349,25690,25700,25680,25685,4851
+20210824,1350,25690,25700,25685,25700,31721
+20210824,1351,25700,25715,25695,25710,58817
+20210824,1352,25710,25715,25700,25700,8831
+20210824,1353,25700,25730,25700,25730,19018
+20210824,1354,25730,25730,25715,25720,11449
+20210824,1355,25720,25725,25695,25705,75995
+20210824,1356,25710,25730,25700,25730,15227
+20210824,1357,25730,25735,25715,25725,9607
+20210824,1358,25725,25725,25715,25725,9096
+20210824,1359,25725,25725,25705,25710,32671
+20210824,1400,25710,25715,25700,25705,7971
+20210824,1401,25700,25715,25695,25700,24799
+20210824,1402,25710,25715,25700,25705,11441
+20210824,1403,25705,25705,25685,25690,9127
+20210824,1404,25685,25690,25665,25670,57735
+20210824,1405,25675,25695,25670,25680,50113
+20210824,1406,25680,25700,25670,25700,8516
+20210824,1407,25695,25695,25670,25675,10062
+20210824,1408,25670,25700,25670,25695,29099
+20210824,1409,25685,25695,25680,25685,6531
+20210824,1410,25690,25705,25685,25695,18289
+20210824,1411,25700,25700,25680,25680,8972
+20210824,1412,25685,25685,25655,25660,22126
+20210824,1413,25660,25660,25635,25640,51498
+20210824,1414,25635,25670,25630,25660,42582
+20210824,1415,25660,25670,25635,25645,11887
+20210824,1416,25640,25650,25620,25645,40620
+20210824,1417,25635,25645,25620,25620,24722
+20210824,1418,25620,25625,25590,25590,94761
+20210824,1419,25595,25605,25575,25580,64761
+20210824,1420,25590,25615,25585,25610,70995
+20210824,1421,25620,25630,25600,25630,31122
+20210824,1422,25630,25645,25625,25625,30246
+20210824,1423,25630,25645,25625,25630,30878
+20210824,1424,25625,25625,25600,25615,23750
+20210824,1425,25610,25610,25575,25580,44556
+20210824,1426,25580,25600,25575,25580,30678
+20210824,1427,25575,25580,25555,25560,43052
+20210824,1428,25560,25570,25545,25560,79787
+20210824,1429,25565,25605,25560,25605,83797
+20210824,1430,25605,25620,25600,25620,12136
+20210824,1431,25620,25640,25615,25630,32291
+20210824,1432,25625,25655,25615,25650,60377
+20210824,1433,25650,25655,25635,25635,25829
+20210824,1434,25630,25655,25630,25640,38020
+20210824,1435,25640,25650,25630,25650,35647
+20210824,1436,25645,25680,25640,25680,85025
+20210824,1437,25680,25695,25675,25685,58570
+20210824,1438,25685,25700,25675,25695,32476
+20210824,1439,25695,25705,25680,25695,37789
+20210824,1440,25695,25705,25685,25695,20882
+20210824,1441,25700,25710,25690,25710,36958
+20210824,1442,25710,25730,25705,25720,56416
+20210824,1443,25725,25755,25720,25755,74604
+20210824,1444,25750,25760,25735,25745,57840
+20210824,1445,25740,25750,25725,25735,28147
+20210824,1446,25730,25760,25730,25760,29425
+20210824,1447,25755,25765,25750,25755,20444
+20210824,1448,25755,25755,25735,25740,26129
+20210824,1449,25745,25755,25735,25740,18826
+20210824,1450,25740,25740,25730,25730,26981
+20210824,1451,25730,25735,25710,25720,70760
+20210824,1452,25720,25720,25695,25700,37869
+20210824,1453,25695,25695,25680,25695,28862
+20210824,1454,25695,25725,25695,25720,16309
+20210824,1455,25725,25745,25710,25740,68119
+20210824,1456,25735,25745,25730,25745,10489
+20210824,1457,25745,25745,25730,25730,29340
+20210824,1458,25735,25740,25730,25735,10698
+20210824,1459,25735,25740,25725,25735,8276
+20210824,1500,25735,25745,25730,25745,11421
+20210824,1501,25745,25800,25740,25800,82505
+20210824,1502,25795,25820,25785,25815,114739
+20210824,1503,25815,25815,25800,25805,66398
+20210824,1504,25795,25815,25795,25800,14113
+20210824,1505,25800,25805,25785,25795,54827
+20210824,1506,25790,25800,25785,25795,35526
+20210824,1507,25795,25810,25790,25805,38949
+20210824,1508,25800,25825,25800,25820,66904
+20210824,1509,25825,25835,25800,25805,111974
+20210824,1510,25805,25815,25800,25815,26903
+20210824,1511,25810,25825,25805,25810,21304
+20210824,1512,25810,25825,25805,25805,49661
+20210824,1513,25800,25820,25800,25815,12222
+20210824,1514,25815,25825,25800,25805,81862
+20210824,1515,25800,25820,25800,25815,26027
+20210824,1516,25815,25840,25810,25835,52706
+20210824,1517,25840,25850,25830,25845,27989
+20210824,1518,25845,25865,25845,25865,81675
+20210824,1519,25865,25875,25855,25875,51981
+20210824,1520,25875,25900,25870,25900,114685
+20210824,1530,25890,25890,25890,25890,271324