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_20210909.csv
+++ b/resources/hts/122630_20210909.csv
@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20210909,0901,25800,25870,25800,25835,193361
+20210909,0902,25840,25870,25815,25820,123627
+20210909,0903,25820,25835,25800,25825,64073
+20210909,0904,25820,25850,25805,25830,61846
+20210909,0905,25830,25850,25810,25840,31322
+20210909,0906,25840,25920,25840,25915,76174
+20210909,0907,25915,25935,25875,25885,91003
+20210909,0908,25890,25905,25885,25885,51899
+20210909,0909,25890,25915,25890,25900,44295
+20210909,0910,25900,25905,25875,25895,32298
+20210909,0911,25900,25925,25875,25925,46234
+20210909,0912,25920,25960,25920,25935,68358
+20210909,0913,25935,25955,25935,25945,15159
+20210909,0914,25945,25945,25880,25890,86044
+20210909,0915,25890,25900,25870,25890,31816
+20210909,0916,25890,25895,25865,25875,43081
+20210909,0917,25880,25890,25845,25845,32869
+20210909,0918,25850,25855,25825,25840,40106
+20210909,0919,25835,25870,25825,25860,18008
+20210909,0920,25855,25880,25850,25875,20811
+20210909,0921,25875,25900,25870,25890,40709
+20210909,0922,25890,25890,25860,25860,23013
+20210909,0923,25860,25865,25840,25845,19226
+20210909,0924,25840,25940,25840,25940,77372
+20210909,0925,25945,25955,25880,25885,64914
+20210909,0926,25890,25935,25885,25915,31476
+20210909,0927,25920,25950,25920,25950,30469
+20210909,0928,25950,25990,25930,25975,133172
+20210909,0929,25975,25995,25965,25985,45843
+20210909,0930,25990,25990,25960,25960,37497
+20210909,0931,25965,25985,25940,25955,31511
+20210909,0932,25950,25960,25930,25930,13548
+20210909,0933,25935,25950,25930,25940,16299
+20210909,0934,25945,25975,25935,25965,37268
+20210909,0935,25960,25970,25945,25955,21004
+20210909,0936,25950,25955,25930,25945,36950
+20210909,0937,25945,25970,25935,25940,34716
+20210909,0938,25940,25940,25880,25910,75196
+20210909,0939,25910,25925,25885,25900,23755
+20210909,0940,25900,25905,25870,25890,22867
+20210909,0941,25885,25910,25880,25900,14255
+20210909,0942,25900,25900,25870,25875,12895
+20210909,0943,25880,25880,25850,25855,47788
+20210909,0944,25855,25855,25800,25815,128555
+20210909,0945,25820,25825,25790,25815,132969
+20210909,0946,25815,25850,25805,25840,110243
+20210909,0947,25835,25865,25820,25865,35028
+20210909,0948,25865,25865,25820,25825,61022
+20210909,0949,25825,25845,25815,25835,15997
+20210909,0950,25835,25835,25760,25770,100791
+20210909,0951,25770,25775,25700,25750,246293
+20210909,0952,25745,25770,25730,25755,84907
+20210909,0953,25755,25780,25745,25755,42744
+20210909,0954,25760,25760,25730,25735,51280
+20210909,0955,25740,25745,25725,25730,37867
+20210909,0956,25730,25730,25700,25705,124578
+20210909,0957,25705,25705,25640,25655,223169
+20210909,0958,25650,25665,25630,25645,127471
+20210909,0959,25640,25690,25635,25685,148220
+20210909,1000,25685,25685,25655,25660,46379
+20210909,1001,25665,25670,25630,25630,102575
+20210909,1002,25630,25660,25610,25650,58412
+20210909,1003,25655,25665,25640,25640,34441
+20210909,1004,25635,25660,25630,25640,38463
+20210909,1005,25635,25645,25605,25630,93624
+20210909,1006,25630,25685,25615,25660,105840
+20210909,1007,25655,25665,25635,25655,40288
+20210909,1008,25655,25655,25625,25630,26653
+20210909,1009,25635,25645,25610,25620,62079
+20210909,1010,25630,25640,25610,25615,32254
+20210909,1011,25615,25615,25590,25610,105071
+20210909,1012,25610,25660,25610,25660,161235
+20210909,1013,25660,25685,25655,25680,71940
+20210909,1014,25680,25700,25680,25680,46731
+20210909,1015,25685,25710,25680,25705,60367
+20210909,1016,25705,25705,25660,25675,38412
+20210909,1017,25680,25690,25665,25680,40550
+20210909,1018,25680,25690,25665,25670,26324
+20210909,1019,25670,25710,25665,25700,34276
+20210909,1020,25705,25710,25675,25690,25346
+20210909,1021,25685,25705,25685,25695,28938
+20210909,1022,25700,25700,25655,25670,28877
+20210909,1023,25675,25675,25645,25650,36512
+20210909,1024,25660,25660,25635,25645,14200
+20210909,1025,25650,25655,25640,25640,16292
+20210909,1026,25645,25645,25625,25625,21932
+20210909,1027,25625,25635,25610,25620,43965
+20210909,1028,25620,25650,25620,25645,40671
+20210909,1029,25645,25655,25630,25645,9006
+20210909,1030,25645,25670,25640,25655,80670
+20210909,1031,25655,25670,25635,25650,34493
+20210909,1032,25650,25650,25615,25630,28514
+20210909,1033,25630,25660,25615,25650,41193
+20210909,1034,25655,25685,25650,25675,37757
+20210909,1035,25670,25675,25640,25640,30487
+20210909,1036,25635,25650,25615,25650,28462
+20210909,1037,25645,25660,25630,25640,27552
+20210909,1038,25640,25645,25610,25610,67873
+20210909,1039,25615,25625,25590,25595,96086
+20210909,1040,25595,25595,25575,25585,162921
+20210909,1041,25585,25610,25575,25605,104263
+20210909,1042,25600,25610,25585,25590,23809
+20210909,1043,25590,25615,25585,25605,60591
+20210909,1044,25610,25635,25605,25630,56300
+20210909,1045,25635,25640,25605,25625,33662
+20210909,1046,25630,25635,25610,25610,19935
+20210909,1047,25615,25620,25585,25600,37493
+20210909,1048,25595,25610,25585,25605,41986
+20210909,1049,25610,25615,25600,25605,12859
+20210909,1050,25610,25625,25605,25620,13118
+20210909,1051,25615,25635,25605,25630,18289
+20210909,1052,25625,25675,25625,25665,113092
+20210909,1053,25665,25680,25660,25670,56946
+20210909,1054,25665,25695,25660,25680,15515
+20210909,1055,25680,25680,25655,25655,13220
+20210909,1056,25660,25660,25635,25635,26158
+20210909,1057,25635,25640,25615,25620,11801
+20210909,1058,25620,25635,25615,25625,26027
+20210909,1059,25630,25650,25625,25650,34621
+20210909,1100,25650,25655,25635,25640,9597
+20210909,1101,25640,25675,25635,25675,23827
+20210909,1102,25675,25675,25645,25660,10443
+20210909,1103,25660,25680,25655,25665,16100
+20210909,1104,25670,25675,25645,25655,17508
+20210909,1105,25655,25655,25615,25630,45396
+20210909,1106,25635,25635,25610,25625,22432
+20210909,1107,25620,25635,25615,25630,21844
+20210909,1108,25625,25625,25600,25600,54373
+20210909,1109,25600,25640,25600,25630,24997
+20210909,1110,25630,25635,25615,25625,31079
+20210909,1111,25625,25640,25615,25615,36657
+20210909,1112,25615,25630,25615,25630,7670
+20210909,1113,25630,25635,25620,25625,6581
+20210909,1114,25625,25630,25610,25610,38767
+20210909,1115,25615,25640,25615,25635,29921
+20210909,1116,25640,25645,25625,25630,32068
+20210909,1117,25630,25635,25615,25620,8205
+20210909,1118,25620,25630,25600,25610,40972
+20210909,1119,25605,25625,25605,25620,6569
+20210909,1120,25615,25625,25605,25620,19491
+20210909,1121,25620,25625,25610,25625,6144
+20210909,1122,25625,25625,25605,25610,6832
+20210909,1123,25605,25610,25575,25595,113574
+20210909,1124,25595,25595,25570,25570,80043
+20210909,1125,25570,25575,25540,25575,158815
+20210909,1126,25575,25585,25560,25575,30357
+20210909,1127,25575,25610,25570,25605,47439
+20210909,1128,25605,25630,25605,25620,98966
+20210909,1129,25620,25625,25605,25610,14261
+20210909,1130,25605,25620,25605,25615,14736
+20210909,1131,25615,25620,25605,25610,9413
+20210909,1132,25610,25620,25610,25615,6290
+20210909,1133,25615,25615,25605,25605,6202
+20210909,1134,25605,25610,25595,25600,13725
+20210909,1135,25600,25600,25580,25585,28517
+20210909,1136,25580,25600,25575,25590,14331
+20210909,1137,25585,25595,25580,25590,18347
+20210909,1138,25600,25605,25590,25590,17539
+20210909,1139,25595,25605,25590,25605,38401
+20210909,1140,25610,25620,25605,25605,30661
+20210909,1141,25605,25615,25600,25600,14178
+20210909,1142,25600,25600,25585,25590,21596
+20210909,1143,25585,25595,25585,25595,11233
+20210909,1144,25590,25595,25575,25575,49697
+20210909,1145,25575,25600,25565,25595,33445
+20210909,1146,25585,25590,25525,25535,129776
+20210909,1147,25540,25565,25535,25565,31129
+20210909,1148,25570,25575,25545,25550,13127
+20210909,1149,25555,25560,25550,25555,6262
+20210909,1150,25555,25565,25545,25545,15064
+20210909,1151,25545,25555,25515,25530,57207
+20210909,1152,25525,25540,25505,25505,108906
+20210909,1153,25510,25520,25500,25500,62203
+20210909,1154,25500,25505,25475,25490,125404
+20210909,1155,25495,25495,25475,25480,43938
+20210909,1156,25480,25495,25455,25455,87376
+20210909,1157,25455,25470,25450,25455,78634
+20210909,1158,25455,25470,25450,25460,22241
+20210909,1159,25460,25470,25440,25445,54607
+20210909,1200,25445,25450,25415,25445,195880
+20210909,1201,25440,25445,25420,25435,37403
+20210909,1202,25435,25450,25425,25450,60926
+20210909,1203,25450,25475,25445,25465,60712
+20210909,1204,25465,25475,25455,25465,26367
+20210909,1205,25460,25465,25450,25465,22260
+20210909,1206,25470,25490,25455,25480,46795
+20210909,1207,25480,25490,25475,25480,13994
+20210909,1208,25485,25510,25485,25500,44234
+20210909,1209,25495,25515,25495,25515,71943
+20210909,1210,25515,25515,25495,25500,26693
+20210909,1211,25505,25510,25495,25495,26553
+20210909,1212,25495,25500,25490,25495,8152
+20210909,1213,25495,25500,25470,25475,26983
+20210909,1214,25480,25480,25445,25455,65265
+20210909,1215,25450,25470,25445,25470,27684
+20210909,1216,25470,25470,25445,25470,65323
+20210909,1217,25475,25475,25450,25460,10949
+20210909,1218,25460,25460,25435,25450,32136
+20210909,1219,25450,25455,25445,25445,12390
+20210909,1220,25445,25445,25405,25415,68526
+20210909,1221,25410,25435,25410,25420,27004
+20210909,1222,25420,25420,25395,25405,106492
+20210909,1223,25405,25410,25400,25405,31861
+20210909,1224,25410,25430,25410,25425,54068
+20210909,1225,25425,25445,25420,25435,33764
+20210909,1226,25435,25435,25420,25425,25950
+20210909,1227,25420,25440,25420,25440,10893
+20210909,1228,25435,25470,25435,25470,74451
+20210909,1229,25465,25470,25435,25440,26761
+20210909,1230,25435,25435,25420,25430,12925
+20210909,1231,25430,25435,25425,25425,12482
+20210909,1232,25425,25430,25410,25420,14284
+20210909,1233,25430,25440,25415,25420,38937
+20210909,1234,25420,25435,25420,25430,11787
+20210909,1235,25430,25440,25420,25435,9483
+20210909,1236,25430,25435,25420,25430,17078
+20210909,1237,25430,25465,25430,25455,28709
+20210909,1238,25455,25475,25455,25465,28626
+20210909,1239,25470,25485,25460,25470,30132
+20210909,1240,25465,25485,25465,25480,17111
+20210909,1241,25480,25490,25470,25480,65207
+20210909,1242,25480,25480,25460,25460,16841
+20210909,1243,25465,25475,25465,25475,23587
+20210909,1244,25475,25490,25465,25465,19018
+20210909,1245,25465,25470,25455,25465,34852
+20210909,1246,25465,25480,25460,25480,21699
+20210909,1247,25480,25490,25475,25480,12188
+20210909,1248,25480,25480,25455,25460,26006
+20210909,1249,25455,25465,25440,25445,54245
+20210909,1250,25445,25445,25420,25435,44604
+20210909,1251,25435,25450,25425,25450,18785
+20210909,1252,25450,25455,25435,25455,9071
+20210909,1253,25455,25470,25455,25460,14859
+20210909,1254,25465,25465,25445,25455,49241
+20210909,1255,25450,25455,25440,25450,18924
+20210909,1256,25450,25450,25425,25430,23787
+20210909,1257,25430,25440,25425,25440,2727
+20210909,1258,25435,25440,25415,25420,28064
+20210909,1259,25420,25420,25380,25385,113127
+20210909,1300,25380,25405,25380,25405,13302
+20210909,1301,25410,25415,25400,25410,6143
+20210909,1302,25410,25430,25410,25420,15479
+20210909,1303,25420,25425,25410,25410,19733
+20210909,1304,25405,25410,25400,25405,14940
+20210909,1305,25415,25425,25415,25415,15487
+20210909,1306,25415,25425,25410,25420,18146
+20210909,1307,25420,25430,25415,25430,27169
+20210909,1308,25425,25430,25395,25400,39759
+20210909,1309,25400,25400,25360,25370,112939
+20210909,1310,25370,25395,25370,25385,24185
+20210909,1311,25385,25400,25375,25375,35248
+20210909,1312,25375,25385,25365,25385,29926
+20210909,1313,25380,25390,25375,25375,260524
+20210909,1314,25375,25380,25370,25375,11209
+20210909,1315,25375,25380,25355,25360,40298
+20210909,1316,25360,25360,25340,25360,243795
+20210909,1317,25360,25360,25325,25335,90167
+20210909,1318,25330,25350,25325,25340,121208
+20210909,1319,25345,25345,25315,25320,55889
+20210909,1320,25320,25325,25305,25320,61100
+20210909,1321,25320,25345,25320,25335,45546
+20210909,1322,25335,25350,25330,25350,36545
+20210909,1323,25350,25350,25345,25345,8211
+20210909,1324,25345,25355,25330,25335,32222
+20210909,1325,25335,25345,25320,25320,30860
+20210909,1326,25315,25345,25315,25340,32848
+20210909,1327,25340,25355,25340,25350,30579
+20210909,1328,25345,25370,25345,25360,60617
+20210909,1329,25360,25385,25360,25380,35834
+20210909,1330,25380,25380,25350,25350,15770
+20210909,1331,25350,25355,25320,25330,34246
+20210909,1332,25325,25330,25305,25315,50390
+20210909,1333,25315,25330,25305,25325,50668
+20210909,1334,25320,25320,25300,25305,32734
+20210909,1335,25305,25305,25280,25285,124886
+20210909,1336,25285,25295,25280,25295,42588
+20210909,1337,25295,25300,25275,25280,52234
+20210909,1338,25280,25290,25275,25280,87076
+20210909,1339,25280,25300,25275,25295,20573
+20210909,1340,25300,25315,25295,25305,33777
+20210909,1341,25310,25315,25295,25300,39519
+20210909,1342,25300,25305,25280,25285,16792
+20210909,1343,25285,25290,25250,25255,107867
+20210909,1344,25255,25265,25250,25255,55513
+20210909,1345,25260,25270,25250,25270,38746
+20210909,1346,25270,25280,25255,25265,45732
+20210909,1347,25265,25265,25250,25260,39241
+20210909,1348,25260,25290,25255,25275,32590
+20210909,1349,25280,25285,25265,25280,21445
+20210909,1350,25280,25285,25270,25270,25400
+20210909,1351,25270,25270,25250,25250,38995
+20210909,1352,25255,25275,25245,25270,34656
+20210909,1353,25265,25275,25260,25275,37626
+20210909,1354,25275,25290,25270,25285,20300
+20210909,1355,25285,25285,25260,25265,27521
+20210909,1356,25265,25280,25265,25270,57458
+20210909,1357,25270,25275,25265,25275,46594
+20210909,1358,25275,25280,25265,25275,11611
+20210909,1359,25275,25280,25270,25270,19686
+20210909,1400,25275,25295,25275,25290,25269
+20210909,1401,25295,25295,25265,25265,34053
+20210909,1402,25265,25285,25260,25275,15904
+20210909,1403,25275,25300,25275,25295,23446
+20210909,1404,25295,25305,25280,25300,34790
+20210909,1405,25305,25315,25305,25305,24703
+20210909,1406,25305,25305,25275,25290,25600
+20210909,1407,25285,25325,25285,25320,28957
+20210909,1408,25320,25355,25320,25355,72956
+20210909,1409,25355,25360,25315,25325,51695
+20210909,1410,25325,25325,25295,25300,71728
+20210909,1411,25300,25330,25295,25320,32507
+20210909,1412,25325,25330,25285,25300,56815
+20210909,1413,25300,25320,25300,25315,15945
+20210909,1414,25315,25330,25310,25325,13680
+20210909,1415,25315,25345,25315,25335,39209
+20210909,1416,25330,25335,25315,25320,15470
+20210909,1417,25325,25340,25325,25335,19282
+20210909,1418,25335,25370,25335,25370,43997
+20210909,1419,25365,25385,25355,25375,118857
+20210909,1420,25370,25380,25365,25375,86192
+20210909,1421,25380,25400,25350,25355,101240
+20210909,1422,25355,25360,25320,25325,46384
+20210909,1423,25325,25330,25290,25290,88596
+20210909,1424,25285,25290,25255,25270,136464
+20210909,1425,25270,25295,25270,25290,35470
+20210909,1426,25290,25295,25270,25270,57928
+20210909,1427,25280,25285,25265,25280,18262
+20210909,1428,25280,25290,25265,25280,64836
+20210909,1429,25275,25275,25250,25250,65108
+20210909,1430,25255,25260,25220,25235,156998
+20210909,1431,25235,25260,25230,25250,76434
+20210909,1432,25255,25270,25255,25265,115004
+20210909,1433,25270,25270,25250,25255,23824
+20210909,1434,25255,25270,25245,25250,28551
+20210909,1435,25250,25265,25245,25265,13871
+20210909,1436,25265,25295,25265,25280,108299
+20210909,1437,25275,25285,25270,25280,40066
+20210909,1438,25280,25285,25260,25265,27046
+20210909,1439,25265,25275,25255,25270,20631
+20210909,1440,25270,25275,25265,25270,9186
+20210909,1441,25270,25270,25245,25265,44277
+20210909,1442,25265,25275,25255,25260,28546
+20210909,1443,25260,25275,25255,25270,2568
+20210909,1444,25270,25270,25260,25260,9327
+20210909,1445,25270,25270,25260,25270,3098
+20210909,1446,25270,25270,25260,25265,14213
+20210909,1447,25265,25270,25260,25270,20179
+20210909,1448,25270,25280,25265,25265,38934
+20210909,1449,25270,25275,25265,25270,10076
+20210909,1450,25270,25285,25270,25280,14772
+20210909,1451,25280,25285,25265,25270,34143
+20210909,1452,25270,25275,25240,25250,61360
+20210909,1453,25245,25250,25235,25245,34693
+20210909,1454,25245,25260,25240,25250,15841
+20210909,1455,25245,25250,25240,25245,11765
+20210909,1456,25245,25245,25230,25235,122605
+20210909,1457,25235,25235,25200,25205,158449
+20210909,1458,25200,25225,25200,25220,41830
+20210909,1459,25225,25230,25205,25210,66124
+20210909,1500,25210,25220,25210,25215,20541
+20210909,1501,25220,25225,25210,25215,47796
+20210909,1502,25215,25225,25210,25215,39090
+20210909,1503,25215,25225,25210,25225,21603
+20210909,1504,25225,25225,25210,25215,31872
+20210909,1505,25215,25220,25205,25210,14550
+20210909,1506,25215,25215,25205,25210,35275
+20210909,1507,25210,25210,25175,25180,146994
+20210909,1508,25175,25180,25160,25180,57795
+20210909,1509,25180,25190,25175,25190,22660
+20210909,1510,25190,25205,25190,25205,59853
+20210909,1511,25205,25205,25190,25200,28482
+20210909,1512,25200,25205,25195,25205,37345
+20210909,1513,25205,25210,25195,25195,19936
+20210909,1514,25200,25200,25185,25190,44046
+20210909,1515,25195,25195,25185,25185,30504
+20210909,1516,25185,25195,25180,25190,14589
+20210909,1517,25195,25210,25190,25210,27637
+20210909,1518,25210,25210,25200,25205,28053
+20210909,1519,25205,25210,25195,25200,42956
+20210909,1520,25200,25205,25195,25200,74827
+20210909,1530,25195,25195,25195,25195,498219