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_20210908.csv
+++ b/resources/hts/122630_20210908.csv
@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20210908,0901,26335,26405,26335,26400,434567
+20210908,0902,26400,26400,26320,26350,148204
+20210908,0903,26345,26355,26325,26340,86296
+20210908,0904,26340,26360,26315,26320,84717
+20210908,0905,26320,26325,26290,26305,106034
+20210908,0906,26305,26350,26290,26345,79013
+20210908,0907,26345,26355,26310,26335,46507
+20210908,0908,26330,26365,26325,26335,53556
+20210908,0909,26330,26335,26310,26315,70647
+20210908,0910,26325,26345,26310,26330,45777
+20210908,0911,26335,26365,26325,26325,30416
+20210908,0912,26330,26340,26315,26330,31199
+20210908,0913,26335,26340,26325,26330,17624
+20210908,0914,26335,26350,26310,26320,30346
+20210908,0915,26325,26325,26300,26310,39918
+20210908,0916,26310,26310,26240,26250,282167
+20210908,0917,26250,26270,26215,26260,118707
+20210908,0918,26255,26255,26225,26230,61978
+20210908,0919,26230,26255,26220,26250,45886
+20210908,0920,26245,26250,26230,26240,50531
+20210908,0921,26235,26245,26215,26245,63684
+20210908,0922,26240,26275,26240,26275,98820
+20210908,0923,26280,26285,26265,26275,53127
+20210908,0924,26270,26270,26255,26255,13634
+20210908,0925,26255,26255,26215,26230,52601
+20210908,0926,26230,26245,26220,26240,40411
+20210908,0927,26245,26255,26215,26225,57888
+20210908,0928,26220,26225,26185,26190,213637
+20210908,0929,26185,26230,26185,26220,31189
+20210908,0930,26220,26230,26205,26225,38875
+20210908,0931,26225,26240,26210,26240,29031
+20210908,0932,26240,26255,26235,26250,55107
+20210908,0933,26245,26245,26225,26245,25716
+20210908,0934,26235,26280,26235,26280,66862
+20210908,0935,26280,26285,26265,26280,43137
+20210908,0936,26275,26330,26270,26310,77526
+20210908,0937,26315,26320,26280,26290,30826
+20210908,0938,26295,26295,26255,26265,28374
+20210908,0939,26260,26275,26250,26265,24664
+20210908,0940,26265,26270,26255,26265,16068
+20210908,0941,26265,26285,26260,26260,40629
+20210908,0942,26260,26285,26255,26285,7282
+20210908,0943,26280,26305,26275,26300,24929
+20210908,0944,26300,26320,26285,26300,23843
+20210908,0945,26300,26315,26300,26315,17109
+20210908,0946,26310,26340,26310,26330,92862
+20210908,0947,26330,26350,26320,26320,88900
+20210908,0948,26330,26340,26295,26300,52242
+20210908,0949,26300,26315,26295,26310,19716
+20210908,0950,26310,26345,26310,26340,67253
+20210908,0951,26340,26410,26340,26405,161593
+20210908,0952,26405,26445,26400,26430,88565
+20210908,0953,26430,26445,26420,26430,49722
+20210908,0954,26430,26470,26425,26460,73545
+20210908,0955,26460,26470,26445,26455,107934
+20210908,0956,26455,26460,26425,26440,28971
+20210908,0957,26440,26450,26420,26420,36365
+20210908,0958,26425,26460,26420,26445,64720
+20210908,0959,26450,26480,26450,26465,63590
+20210908,1000,26465,26495,26460,26470,64143
+20210908,1001,26475,26500,26460,26465,47192
+20210908,1002,26470,26470,26435,26445,46431
+20210908,1003,26445,26455,26430,26440,28692
+20210908,1004,26440,26445,26425,26435,14303
+20210908,1005,26430,26435,26415,26430,33063
+20210908,1006,26430,26435,26410,26430,37125
+20210908,1007,26425,26455,26425,26445,14795
+20210908,1008,26445,26470,26445,26465,26298
+20210908,1009,26470,26470,26430,26435,16993
+20210908,1010,26435,26455,26430,26445,9617
+20210908,1011,26440,26465,26435,26465,19759
+20210908,1012,26460,26485,26460,26470,31350
+20210908,1013,26465,26485,26455,26470,26050
+20210908,1014,26470,26475,26450,26450,14188
+20210908,1015,26455,26515,26455,26515,39284
+20210908,1016,26510,26530,26490,26530,63427
+20210908,1017,26525,26535,26475,26475,71837
+20210908,1018,26480,26485,26465,26470,26627
+20210908,1019,26470,26475,26455,26460,16302
+20210908,1020,26465,26480,26460,26470,11473
+20210908,1021,26465,26480,26460,26470,19497
+20210908,1022,26465,26470,26425,26435,66115
+20210908,1023,26430,26445,26425,26435,9244
+20210908,1024,26430,26465,26425,26445,34556
+20210908,1025,26445,26460,26435,26455,10379
+20210908,1026,26460,26460,26440,26440,40895
+20210908,1027,26445,26470,26445,26460,6332
+20210908,1028,26465,26480,26450,26465,14363
+20210908,1029,26470,26475,26435,26440,11829
+20210908,1030,26440,26450,26435,26440,17495
+20210908,1031,26440,26455,26425,26445,24266
+20210908,1032,26450,26465,26435,26450,23348
+20210908,1033,26455,26455,26425,26435,16508
+20210908,1034,26445,26455,26435,26445,3572
+20210908,1035,26445,26445,26430,26440,28135
+20210908,1036,26435,26440,26415,26420,19594
+20210908,1037,26425,26430,26400,26405,54118
+20210908,1038,26405,26410,26385,26400,35124
+20210908,1039,26400,26410,26400,26405,34267
+20210908,1040,26400,26440,26395,26440,40590
+20210908,1041,26435,26475,26435,26460,47843
+20210908,1042,26460,26465,26435,26435,17513
+20210908,1043,26440,26440,26395,26410,61418
+20210908,1044,26410,26410,26375,26380,49250
+20210908,1045,26380,26395,26375,26380,45439
+20210908,1046,26370,26380,26365,26365,36539
+20210908,1047,26360,26385,26360,26370,46717
+20210908,1048,26365,26370,26340,26345,40803
+20210908,1049,26340,26365,26335,26365,48555
+20210908,1050,26365,26385,26355,26365,52566
+20210908,1051,26360,26370,26355,26370,27794
+20210908,1052,26365,26375,26340,26345,22646
+20210908,1053,26345,26375,26340,26365,17719
+20210908,1054,26360,26395,26360,26380,20771
+20210908,1055,26380,26390,26375,26375,11302
+20210908,1056,26380,26385,26360,26360,34445
+20210908,1057,26370,26380,26365,26380,5079
+20210908,1058,26380,26380,26350,26355,15360
+20210908,1059,26350,26370,26350,26365,2756
+20210908,1100,26375,26380,26360,26365,5876
+20210908,1101,26370,26380,26345,26350,21113
+20210908,1102,26350,26350,26335,26350,27838
+20210908,1103,26345,26360,26335,26335,12858
+20210908,1104,26335,26340,26315,26335,43061
+20210908,1105,26325,26345,26325,26335,10157
+20210908,1106,26330,26340,26325,26335,14952
+20210908,1107,26330,26335,26320,26320,9500
+20210908,1108,26325,26325,26300,26310,63575
+20210908,1109,26310,26310,26280,26290,126226
+20210908,1110,26290,26305,26265,26290,74623
+20210908,1111,26290,26315,26290,26315,25550
+20210908,1112,26315,26325,26290,26290,46697
+20210908,1113,26290,26310,26285,26300,8658
+20210908,1114,26295,26295,26270,26285,37227
+20210908,1115,26280,26295,26275,26280,33839
+20210908,1116,26275,26295,26270,26280,38874
+20210908,1117,26280,26290,26275,26285,16399
+20210908,1118,26290,26305,26285,26290,12838
+20210908,1119,26285,26290,26280,26285,12404
+20210908,1120,26285,26320,26285,26320,20592
+20210908,1121,26320,26320,26300,26315,25300
+20210908,1122,26320,26320,26295,26300,21499
+20210908,1123,26295,26310,26290,26310,23415
+20210908,1124,26300,26300,26290,26290,6370
+20210908,1125,26290,26300,26275,26300,32175
+20210908,1126,26290,26305,26290,26290,4716
+20210908,1127,26295,26315,26290,26310,51935
+20210908,1128,26305,26325,26305,26325,15885
+20210908,1129,26325,26325,26300,26300,20823
+20210908,1130,26300,26310,26295,26310,3808
+20210908,1131,26305,26305,26290,26295,12871
+20210908,1132,26290,26295,26290,26295,2895
+20210908,1133,26295,26295,26250,26270,81102
+20210908,1134,26270,26275,26260,26265,20213
+20210908,1135,26265,26265,26250,26265,30860
+20210908,1136,26265,26265,26245,26260,62519
+20210908,1137,26260,26265,26245,26255,29023
+20210908,1138,26255,26280,26250,26275,20392
+20210908,1139,26275,26285,26270,26275,21012
+20210908,1140,26280,26295,26275,26285,25461
+20210908,1141,26285,26285,26265,26265,16508
+20210908,1142,26265,26275,26260,26275,10167
+20210908,1143,26270,26295,26270,26290,16106
+20210908,1144,26295,26300,26285,26295,7784
+20210908,1145,26290,26295,26280,26290,9315
+20210908,1146,26290,26310,26290,26300,22265
+20210908,1147,26300,26305,26290,26305,18578
+20210908,1148,26305,26305,26290,26290,25556
+20210908,1149,26290,26310,26285,26305,15960
+20210908,1150,26305,26305,26295,26295,18366
+20210908,1151,26300,26325,26295,26320,50662
+20210908,1152,26320,26325,26305,26320,13139
+20210908,1153,26320,26340,26320,26325,31459
+20210908,1154,26325,26325,26305,26315,10200
+20210908,1155,26320,26325,26310,26310,8834
+20210908,1156,26315,26320,26305,26315,9790
+20210908,1157,26310,26310,26295,26300,31149
+20210908,1158,26300,26300,26290,26295,6975
+20210908,1159,26295,26300,26285,26285,58819
+20210908,1200,26285,26285,26275,26280,24556
+20210908,1201,26275,26300,26275,26290,7063
+20210908,1202,26295,26315,26290,26310,15905
+20210908,1203,26310,26320,26300,26310,7467
+20210908,1204,26310,26310,26290,26300,17122
+20210908,1205,26290,26290,26275,26280,29833
+20210908,1206,26280,26285,26270,26285,35666
+20210908,1207,26285,26285,26265,26270,21575
+20210908,1208,26270,26295,26265,26290,14984
+20210908,1209,26285,26300,26285,26300,4395
+20210908,1210,26300,26305,26290,26300,23178
+20210908,1211,26300,26300,26280,26285,24810
+20210908,1212,26285,26290,26280,26290,13710
+20210908,1213,26290,26295,26270,26270,30787
+20210908,1214,26270,26275,26260,26275,10558
+20210908,1215,26275,26285,26275,26275,3048
+20210908,1216,26275,26295,26275,26295,29129
+20210908,1217,26290,26290,26280,26285,8717
+20210908,1218,26285,26300,26280,26290,17295
+20210908,1219,26290,26305,26280,26305,20816
+20210908,1220,26300,26305,26290,26295,15361
+20210908,1221,26295,26300,26275,26280,15564
+20210908,1222,26280,26285,26270,26285,20624
+20210908,1223,26285,26290,26275,26280,4192
+20210908,1224,26280,26280,26260,26260,36327
+20210908,1225,26260,26265,26235,26240,88096
+20210908,1226,26235,26255,26235,26250,23645
+20210908,1227,26245,26250,26235,26235,22160
+20210908,1228,26235,26235,26210,26215,71471
+20210908,1229,26215,26215,26190,26200,171651
+20210908,1230,26205,26205,26190,26195,20370
+20210908,1231,26195,26195,26140,26140,247043
+20210908,1232,26140,26155,26140,26140,80216
+20210908,1233,26145,26160,26140,26150,66421
+20210908,1234,26150,26150,26135,26140,90754
+20210908,1235,26140,26140,26105,26130,167866
+20210908,1236,26130,26145,26120,26145,62141
+20210908,1237,26145,26150,26130,26130,53646
+20210908,1238,26130,26135,26085,26100,153685
+20210908,1239,26100,26100,26055,26085,135390
+20210908,1240,26090,26090,26065,26070,71769
+20210908,1241,26065,26095,26060,26085,36969
+20210908,1242,26085,26095,26080,26090,13761
+20210908,1243,26095,26125,26095,26100,53705
+20210908,1244,26110,26115,26085,26090,35572
+20210908,1245,26090,26100,26085,26095,36856
+20210908,1246,26090,26095,26065,26085,35556
+20210908,1247,26080,26105,26080,26100,23063
+20210908,1248,26100,26115,26090,26115,25504
+20210908,1249,26115,26125,26110,26110,25674
+20210908,1250,26115,26115,26100,26115,22803
+20210908,1251,26105,26110,26100,26105,8769
+20210908,1252,26100,26105,26095,26100,82729
+20210908,1253,26100,26110,26095,26110,43699
+20210908,1254,26105,26105,26095,26100,13490
+20210908,1255,26100,26110,26095,26095,25240
+20210908,1256,26100,26110,26095,26100,22088
+20210908,1257,26100,26100,26085,26095,55974
+20210908,1258,26090,26100,26080,26080,39324
+20210908,1259,26080,26090,26070,26080,58265
+20210908,1300,26085,26095,26085,26095,30355
+20210908,1301,26095,26095,26085,26085,12927
+20210908,1302,26085,26085,26060,26065,66159
+20210908,1303,26065,26065,26050,26060,80977
+20210908,1304,26060,26065,26050,26065,48570
+20210908,1305,26065,26080,26055,26070,67482
+20210908,1306,26075,26105,26070,26100,57877
+20210908,1307,26100,26100,26075,26080,48858
+20210908,1308,26080,26085,26070,26075,11345
+20210908,1309,26080,26080,26065,26065,26039
+20210908,1310,26070,26080,26060,26060,37741
+20210908,1311,26060,26065,26045,26055,25422
+20210908,1312,26055,26055,26010,26015,124458
+20210908,1313,26015,26055,26015,26045,45931
+20210908,1314,26045,26070,26045,26055,30855
+20210908,1315,26065,26070,26060,26070,46600
+20210908,1316,26070,26080,26065,26080,23352
+20210908,1317,26080,26105,26080,26100,37039
+20210908,1318,26100,26100,26085,26095,15228
+20210908,1319,26095,26105,26090,26095,28123
+20210908,1320,26095,26095,26070,26075,21613
+20210908,1321,26075,26090,26070,26085,15284
+20210908,1322,26085,26120,26080,26110,52794
+20210908,1323,26105,26140,26100,26135,49670
+20210908,1324,26140,26150,26125,26140,32001
+20210908,1325,26145,26145,26120,26130,42099
+20210908,1326,26135,26135,26110,26125,52401
+20210908,1327,26120,26130,26115,26125,22643
+20210908,1328,26130,26135,26105,26110,20338
+20210908,1329,26100,26110,26095,26100,15799
+20210908,1330,26100,26105,26090,26100,12092
+20210908,1331,26105,26120,26100,26120,5042
+20210908,1332,26115,26125,26105,26110,10281
+20210908,1333,26110,26120,26100,26115,8593
+20210908,1334,26110,26120,26110,26120,10945
+20210908,1335,26125,26135,26105,26115,13209
+20210908,1336,26120,26145,26115,26135,34309
+20210908,1337,26135,26140,26120,26125,17220
+20210908,1338,26120,26125,26115,26120,5077
+20210908,1339,26120,26120,26105,26120,13238
+20210908,1340,26125,26125,26105,26115,6320
+20210908,1341,26115,26115,26085,26095,48488
+20210908,1342,26090,26105,26090,26105,2471
+20210908,1343,26105,26115,26095,26100,3949
+20210908,1344,26095,26095,26075,26080,15464
+20210908,1345,26080,26090,26070,26085,40166
+20210908,1346,26085,26090,26075,26080,20315
+20210908,1347,26080,26105,26080,26100,38200
+20210908,1348,26100,26100,26090,26100,4672
+20210908,1349,26105,26115,26105,26115,32975
+20210908,1350,26110,26115,26105,26110,5529
+20210908,1351,26115,26135,26105,26130,36015
+20210908,1352,26135,26135,26095,26100,36637
+20210908,1353,26100,26120,26100,26120,7551
+20210908,1354,26120,26130,26115,26130,9462
+20210908,1355,26130,26135,26120,26130,12392
+20210908,1356,26135,26150,26135,26140,27814
+20210908,1357,26140,26150,26125,26130,32335
+20210908,1358,26130,26140,26125,26125,19915
+20210908,1359,26130,26135,26125,26135,2113
+20210908,1400,26135,26145,26130,26135,10437
+20210908,1401,26135,26155,26135,26155,53211
+20210908,1402,26155,26160,26130,26130,48087
+20210908,1403,26130,26140,26120,26130,12091
+20210908,1404,26130,26130,26110,26120,29861
+20210908,1405,26120,26135,26115,26125,52102
+20210908,1406,26120,26125,26110,26110,10595
+20210908,1407,26120,26135,26120,26130,7626
+20210908,1408,26130,26130,26115,26120,18610
+20210908,1409,26120,26125,26100,26105,22681
+20210908,1410,26105,26115,26090,26095,23674
+20210908,1411,26095,26110,26090,26100,6303
+20210908,1412,26105,26115,26095,26100,4879
+20210908,1413,26100,26100,26085,26090,33541
+20210908,1414,26095,26095,26055,26060,42450
+20210908,1415,26060,26070,26025,26040,121228
+20210908,1416,26040,26070,26035,26060,56188
+20210908,1417,26060,26080,26055,26080,31075
+20210908,1418,26075,26100,26070,26095,51800
+20210908,1419,26090,26090,26075,26080,8770
+20210908,1420,26080,26095,26075,26085,2265
+20210908,1421,26090,26095,26085,26090,7524
+20210908,1422,26090,26090,26080,26085,13497
+20210908,1423,26080,26115,26080,26105,32795
+20210908,1424,26105,26110,26100,26105,18921
+20210908,1425,26110,26120,26100,26110,20376
+20210908,1426,26110,26145,26105,26130,81671
+20210908,1427,26135,26135,26115,26115,21493
+20210908,1428,26120,26130,26120,26130,12905
+20210908,1429,26130,26130,26120,26125,14087
+20210908,1430,26130,26145,26125,26135,42605
+20210908,1431,26135,26150,26130,26130,41122
+20210908,1432,26130,26130,26115,26120,12862
+20210908,1433,26120,26130,26115,26120,26140
+20210908,1434,26120,26135,26115,26120,18080
+20210908,1435,26115,26125,26110,26115,6756
+20210908,1436,26115,26120,26115,26120,4567
+20210908,1437,26120,26125,26115,26120,5239
+20210908,1438,26115,26125,26115,26115,12162
+20210908,1439,26120,26135,26115,26130,22915
+20210908,1440,26130,26130,26120,26130,11775
+20210908,1441,26130,26140,26125,26135,13194
+20210908,1442,26135,26135,26125,26125,8038
+20210908,1443,26125,26125,26105,26105,23168
+20210908,1444,26105,26125,26100,26120,11649
+20210908,1445,26120,26135,26115,26135,5672
+20210908,1446,26135,26135,26115,26125,13580
+20210908,1447,26125,26140,26125,26135,16528
+20210908,1448,26135,26135,26125,26125,10972
+20210908,1449,26130,26130,26110,26115,10206
+20210908,1450,26115,26115,26110,26115,18154
+20210908,1451,26115,26130,26110,26130,19603
+20210908,1452,26125,26135,26120,26135,20418
+20210908,1453,26130,26155,26130,26155,167745
+20210908,1454,26155,26160,26145,26145,39225
+20210908,1455,26150,26160,26140,26140,27041
+20210908,1456,26145,26150,26140,26140,8941
+20210908,1457,26140,26150,26135,26145,4918
+20210908,1458,26145,26150,26145,26150,11443
+20210908,1459,26150,26155,26135,26140,24229
+20210908,1500,26140,26145,26135,26145,7271
+20210908,1501,26140,26145,26125,26125,17500
+20210908,1502,26120,26125,26085,26090,60261
+20210908,1503,26090,26095,26070,26075,22318
+20210908,1504,26080,26085,26070,26080,37934
+20210908,1505,26075,26090,26075,26075,9385
+20210908,1506,26075,26080,26065,26075,8689
+20210908,1507,26075,26080,26065,26070,15530
+20210908,1508,26070,26070,26045,26060,35474
+20210908,1509,26055,26060,26045,26060,21468
+20210908,1510,26060,26070,26050,26065,12064
+20210908,1511,26060,26065,26050,26060,14930
+20210908,1512,26055,26070,26050,26060,16992
+20210908,1513,26055,26080,26055,26070,46420
+20210908,1514,26070,26075,26060,26065,15928
+20210908,1515,26065,26080,26065,26075,14395
+20210908,1516,26075,26080,26070,26075,19685
+20210908,1517,26070,26080,26070,26070,42850
+20210908,1518,26070,26080,26065,26080,45433
+20210908,1519,26075,26095,26070,26090,59624
+20210908,1520,26085,26100,26070,26085,70213
+20210908,1530,26095,26095,26095,26095,226719