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_20210915.csv
+++ b/resources/hts/122630_20210915.csv
@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20210915,0901,25885,25940,25860,25915,338254
+20210915,0902,25910,25960,25885,25900,132951
+20210915,0903,25905,25915,25835,25850,113515
+20210915,0904,25855,25865,25805,25860,63667
+20210915,0905,25865,25890,25845,25880,35048
+20210915,0906,25885,25955,25870,25950,134019
+20210915,0907,25945,25985,25925,25925,123689
+20210915,0908,25920,25930,25865,25880,55547
+20210915,0909,25875,25915,25860,25905,51708
+20210915,0910,25905,25925,25880,25890,31144
+20210915,0911,25895,25925,25870,25910,31877
+20210915,0912,25910,25945,25910,25930,37192
+20210915,0913,25930,25960,25915,25935,96835
+20210915,0914,25940,25975,25930,25965,49025
+20210915,0915,25960,25965,25915,25935,38963
+20210915,0916,25935,25945,25905,25930,29577
+20210915,0917,25935,25990,25935,25960,76394
+20210915,0918,25960,25975,25930,25940,30079
+20210915,0919,25945,25950,25925,25930,11861
+20210915,0920,25935,25955,25925,25935,19439
+20210915,0921,25935,25940,25910,25940,41411
+20210915,0922,25945,25960,25920,25935,18185
+20210915,0923,25935,25970,25935,25960,40174
+20210915,0924,25965,25975,25935,25960,20511
+20210915,0925,25955,25960,25935,25940,18335
+20210915,0926,25940,25955,25890,25900,72369
+20210915,0927,25900,25905,25835,25840,72303
+20210915,0928,25835,25870,25835,25865,35023
+20210915,0929,25860,25865,25835,25835,45459
+20210915,0930,25835,25840,25815,25825,47736
+20210915,0931,25825,25860,25825,25855,48740
+20210915,0932,25855,25885,25850,25885,31795
+20210915,0933,25880,25915,25880,25905,47367
+20210915,0934,25910,25950,25910,25930,49464
+20210915,0935,25935,25965,25925,25945,39651
+20210915,0936,25945,25950,25910,25930,28999
+20210915,0937,25930,25935,25910,25930,15222
+20210915,0938,25930,25930,25890,25900,15789
+20210915,0939,25905,25915,25870,25885,34282
+20210915,0940,25885,25930,25885,25920,21144
+20210915,0941,25915,25925,25885,25915,40624
+20210915,0942,25920,25925,25895,25920,17180
+20210915,0943,25920,25950,25920,25945,67274
+20210915,0944,25945,25955,25905,25910,43699
+20210915,0945,25905,25910,25890,25900,35045
+20210915,0946,25895,25905,25885,25900,10868
+20210915,0947,25890,25910,25890,25895,9387
+20210915,0948,25900,25925,25895,25905,16092
+20210915,0949,25915,25935,25910,25920,18729
+20210915,0950,25920,26000,25920,25980,175125
+20210915,0951,25985,25990,25975,25975,37444
+20210915,0952,25975,26010,25975,26005,144796
+20210915,0953,26010,26020,25985,25995,47960
+20210915,0954,25995,26020,25995,26000,50006
+20210915,0955,26000,26005,25975,25990,46437
+20210915,0956,25995,26015,25990,26000,17717
+20210915,0957,26005,26005,25980,26000,15131
+20210915,0958,25995,25995,25960,25960,38601
+20210915,0959,25955,25970,25955,25960,10782
+20210915,1000,25960,25965,25935,25950,79038
+20210915,1001,25955,25965,25940,25945,21923
+20210915,1002,25955,25995,25955,25985,35166
+20210915,1003,25985,26000,25975,25990,32011
+20210915,1004,25990,25990,25965,25980,17770
+20210915,1005,25975,25975,25915,25925,61950
+20210915,1006,25930,25945,25915,25920,21174
+20210915,1007,25920,25940,25920,25930,7935
+20210915,1008,25935,25945,25925,25930,18687
+20210915,1009,25930,25955,25925,25940,8943
+20210915,1010,25935,25940,25910,25910,34811
+20210915,1011,25915,25920,25895,25895,36226
+20210915,1012,25895,25900,25865,25885,56334
+20210915,1013,25880,25900,25875,25895,35340
+20210915,1014,25895,25895,25875,25880,16807
+20210915,1015,25885,25890,25865,25875,22989
+20210915,1016,25880,25900,25850,25890,25217
+20210915,1017,25890,25900,25870,25885,26372
+20210915,1018,25885,25905,25885,25900,13119
+20210915,1019,25905,25915,25895,25910,8740
+20210915,1020,25905,25935,25905,25935,30658
+20210915,1021,25930,25960,25930,25960,67478
+20210915,1022,25950,25960,25945,25960,17144
+20210915,1023,25960,25970,25945,25945,7149
+20210915,1024,25950,25950,25930,25930,8405
+20210915,1025,25925,25925,25890,25895,17098
+20210915,1026,25890,25900,25870,25895,13672
+20210915,1027,25895,25910,25895,25910,5183
+20210915,1028,25910,25915,25895,25895,7140
+20210915,1029,25890,25895,25875,25885,14094
+20210915,1030,25885,25895,25875,25875,21616
+20210915,1031,25880,25900,25875,25875,19775
+20210915,1032,25885,25885,25865,25880,24985
+20210915,1033,25880,25920,25875,25920,53547
+20210915,1034,25915,25920,25895,25905,3943
+20210915,1035,25900,25905,25870,25875,20473
+20210915,1036,25870,25885,25865,25870,18592
+20210915,1037,25865,25875,25860,25870,5122
+20210915,1038,25870,25875,25830,25830,65035
+20210915,1039,25835,25850,25825,25850,24060
+20210915,1040,25850,25880,25850,25870,21198
+20210915,1041,25870,25870,25840,25845,17799
+20210915,1042,25845,25860,25835,25860,29346
+20210915,1043,25865,25895,25855,25870,24813
+20210915,1044,25865,25865,25840,25860,28511
+20210915,1045,25850,25850,25840,25845,9829
+20210915,1046,25845,25850,25795,25800,107972
+20210915,1047,25800,25820,25790,25815,30526
+20210915,1048,25815,25830,25810,25810,34314
+20210915,1049,25810,25810,25780,25785,21489
+20210915,1050,25790,25790,25765,25780,33608
+20210915,1051,25785,25800,25775,25795,12899
+20210915,1052,25790,25790,25745,25750,67406
+20210915,1053,25750,25775,25750,25760,20670
+20210915,1054,25755,25770,25740,25755,28144
+20210915,1055,25750,25755,25725,25730,84806
+20210915,1056,25730,25775,25725,25760,67915
+20210915,1057,25760,25760,25750,25755,23342
+20210915,1058,25750,25760,25735,25735,18820
+20210915,1059,25735,25745,25730,25745,10569
+20210915,1100,25745,25765,25740,25765,39586
+20210915,1101,25760,25775,25750,25750,31585
+20210915,1102,25750,25760,25735,25750,30563
+20210915,1103,25750,25750,25700,25710,74911
+20210915,1104,25705,25715,25690,25695,98982
+20210915,1105,25695,25700,25670,25695,86777
+20210915,1106,25690,25695,25655,25655,30034
+20210915,1107,25665,25705,25655,25685,43382
+20210915,1108,25685,25710,25685,25705,16560
+20210915,1109,25710,25725,25705,25720,36424
+20210915,1110,25720,25745,25720,25735,103979
+20210915,1111,25735,25755,25725,25755,39584
+20210915,1112,25760,25770,25740,25760,33936
+20210915,1113,25760,25795,25755,25790,34360
+20210915,1114,25790,25815,25780,25790,47438
+20210915,1115,25795,25810,25775,25810,32305
+20210915,1116,25815,25835,25800,25805,93761
+20210915,1117,25805,25815,25805,25805,16992
+20210915,1118,25805,25820,25805,25805,20289
+20210915,1119,25805,25815,25785,25810,26020
+20210915,1120,25815,25905,25815,25900,113073
+20210915,1121,25905,25905,25885,25895,35947
+20210915,1122,25890,25940,25890,25930,76669
+20210915,1123,25930,25935,25915,25915,11860
+20210915,1124,25920,25965,25920,25940,88139
+20210915,1125,25945,25975,25935,25960,67131
+20210915,1126,25960,25985,25955,25975,59943
+20210915,1127,25975,25995,25975,25990,89716
+20210915,1128,25995,25995,25960,25970,79364
+20210915,1129,25970,25990,25970,25970,52954
+20210915,1130,25975,25990,25970,25985,22548
+20210915,1131,25990,26020,25985,26005,93881
+20210915,1132,26010,26030,26010,26030,34555
+20210915,1133,26025,26055,26025,26040,137794
+20210915,1134,26035,26040,26020,26025,37071
+20210915,1135,26025,26045,26025,26030,30978
+20210915,1136,26040,26045,26010,26010,56780
+20210915,1137,26015,26030,26005,26030,41757
+20210915,1138,26035,26055,26030,26050,28394
+20210915,1139,26055,26065,26020,26025,39351
+20210915,1140,26030,26040,26005,26010,30685
+20210915,1141,26015,26020,25985,25995,40635
+20210915,1142,26000,26005,25990,25990,10630
+20210915,1143,25995,26005,25990,25990,34323
+20210915,1144,25990,26005,25990,26005,15090
+20210915,1145,26005,26025,26005,26015,26212
+20210915,1146,26015,26015,25990,26010,11576
+20210915,1147,26010,26015,26005,26010,17771
+20210915,1148,26010,26020,25990,26020,5444
+20210915,1149,26020,26030,26000,26010,25268
+20210915,1150,26005,26020,26000,26020,4056
+20210915,1151,26020,26035,26015,26020,28385
+20210915,1152,26020,26050,26015,26030,34087
+20210915,1153,26030,26035,26005,26010,14201
+20210915,1154,26010,26020,25995,26015,6035
+20210915,1155,26015,26040,26005,26035,12045
+20210915,1156,26035,26035,26015,26020,5567
+20210915,1157,26015,26055,26010,26045,40516
+20210915,1158,26045,26050,26030,26035,6625
+20210915,1159,26035,26045,26020,26040,7559
+20210915,1200,26040,26075,26040,26065,77684
+20210915,1201,26065,26090,26065,26090,43975
+20210915,1202,26090,26100,26075,26085,24654
+20210915,1203,26080,26085,26070,26080,31170
+20210915,1204,26080,26085,26065,26080,8517
+20210915,1205,26080,26080,26060,26065,21231
+20210915,1206,26065,26080,26060,26065,15870
+20210915,1207,26065,26065,26055,26055,14398
+20210915,1208,26055,26060,26040,26050,24910
+20210915,1209,26050,26065,26045,26060,8301
+20210915,1210,26050,26060,26045,26050,9689
+20210915,1211,26045,26065,26045,26060,5839
+20210915,1212,26065,26065,26055,26055,6002
+20210915,1213,26060,26060,26045,26050,5622
+20210915,1214,26050,26055,26045,26045,8406
+20210915,1215,26040,26045,26035,26045,4464
+20210915,1216,26045,26055,26025,26025,34400
+20210915,1217,26025,26055,26020,26045,8725
+20210915,1218,26045,26065,26045,26060,13298
+20210915,1219,26060,26070,26040,26040,11766
+20210915,1220,26040,26050,26035,26035,10431
+20210915,1221,26035,26040,26010,26010,32683
+20210915,1222,26015,26020,26010,26020,21422
+20210915,1223,26025,26035,26020,26020,15099
+20210915,1224,26025,26025,26010,26015,2523
+20210915,1225,26015,26020,26000,26010,24666
+20210915,1226,26015,26035,26015,26035,14235
+20210915,1227,26040,26050,26030,26045,10731
+20210915,1228,26040,26050,26040,26050,3270
+20210915,1229,26050,26070,26050,26065,20623
+20210915,1230,26065,26075,26055,26075,5140
+20210915,1231,26075,26075,26060,26065,23649
+20210915,1232,26065,26080,26060,26070,31735
+20210915,1233,26075,26095,26075,26085,29512
+20210915,1234,26090,26095,26080,26090,5511
+20210915,1235,26095,26095,26075,26080,16483
+20210915,1236,26080,26090,26070,26070,8984
+20210915,1237,26070,26090,26065,26090,9240
+20210915,1238,26095,26120,26090,26100,106021
+20210915,1239,26105,26105,26090,26090,28302
+20210915,1240,26100,26100,26070,26070,19279
+20210915,1241,26070,26070,26040,26055,45763
+20210915,1242,26050,26055,26040,26040,16353
+20210915,1243,26045,26050,26005,26015,17719
+20210915,1244,26015,26020,26000,26005,34557
+20210915,1245,26010,26015,26005,26005,9471
+20210915,1246,26000,26035,26000,26025,19340
+20210915,1247,26030,26045,26025,26040,14646
+20210915,1248,26045,26060,26045,26045,21988
+20210915,1249,26045,26045,26030,26040,15610
+20210915,1250,26030,26045,26030,26045,13029
+20210915,1251,26040,26040,26015,26015,10955
+20210915,1252,26020,26025,26000,26010,28136
+20210915,1253,26010,26030,26010,26025,5824
+20210915,1254,26025,26060,26025,26055,18165
+20210915,1255,26055,26065,26050,26065,24754
+20210915,1256,26065,26080,26065,26075,16051
+20210915,1257,26075,26100,26075,26095,42940
+20210915,1258,26095,26095,26080,26085,9480
+20210915,1259,26085,26090,26070,26070,23766
+20210915,1300,26070,26085,26065,26085,4549
+20210915,1301,26085,26100,26055,26100,30203
+20210915,1302,26095,26100,26070,26075,7224
+20210915,1303,26080,26080,26060,26070,20941
+20210915,1304,26070,26080,26065,26075,28656
+20210915,1305,26075,26080,26065,26070,4986
+20210915,1306,26070,26075,26065,26070,1751
+20210915,1307,26070,26080,26065,26080,4432
+20210915,1308,26075,26100,26075,26095,25403
+20210915,1309,26095,26100,26075,26075,2804
+20210915,1310,26075,26095,26075,26085,14810
+20210915,1311,26085,26095,26080,26080,26457
+20210915,1312,26085,26095,26080,26095,9566
+20210915,1313,26095,26125,26090,26125,68083
+20210915,1314,26120,26135,26120,26130,42385
+20210915,1315,26125,26125,26105,26115,8230
+20210915,1316,26115,26120,26110,26115,15724
+20210915,1317,26110,26110,26100,26110,21961
+20210915,1318,26110,26120,26095,26120,10805
+20210915,1319,26120,26120,26100,26105,21094
+20210915,1320,26105,26110,26100,26105,3748
+20210915,1321,26105,26110,26100,26105,28013
+20210915,1322,26105,26115,26100,26115,15720
+20210915,1323,26110,26125,26105,26125,9908
+20210915,1324,26120,26125,26115,26120,10062
+20210915,1325,26125,26130,26105,26105,9470
+20210915,1326,26110,26110,26100,26105,8588
+20210915,1327,26105,26115,26100,26105,19099
+20210915,1328,26100,26100,26085,26090,13725
+20210915,1329,26085,26090,26070,26070,34504
+20210915,1330,26070,26080,26060,26075,23703
+20210915,1331,26070,26075,26060,26065,34554
+20210915,1332,26065,26075,26055,26070,19931
+20210915,1333,26070,26080,26065,26075,11111
+20210915,1334,26075,26085,26070,26075,46141
+20210915,1335,26075,26075,26045,26050,67689
+20210915,1336,26050,26065,26040,26045,9001
+20210915,1337,26050,26065,26045,26065,25808
+20210915,1338,26065,26070,26045,26050,12786
+20210915,1339,26050,26060,26045,26055,5525
+20210915,1340,26055,26075,26050,26075,26309
+20210915,1341,26075,26085,26070,26080,6583
+20210915,1342,26080,26085,26070,26080,13617
+20210915,1343,26080,26080,26070,26070,9368
+20210915,1344,26070,26080,26070,26075,4595
+20210915,1345,26070,26075,26070,26075,1379
+20210915,1346,26075,26075,26055,26055,5954
+20210915,1347,26060,26070,26050,26070,3637
+20210915,1348,26075,26080,26070,26075,10804
+20210915,1349,26075,26080,26065,26070,7657
+20210915,1350,26070,26070,26055,26065,17537
+20210915,1351,26065,26065,26050,26050,4857
+20210915,1352,26050,26065,26045,26055,7127
+20210915,1353,26055,26070,26055,26070,2326
+20210915,1354,26070,26075,26065,26065,5860
+20210915,1355,26070,26095,26070,26090,19569
+20210915,1356,26090,26100,26085,26090,9583
+20210915,1357,26090,26100,26085,26095,6831
+20210915,1358,26095,26115,26095,26105,45724
+20210915,1359,26110,26115,26100,26100,8119
+20210915,1400,26100,26105,26095,26105,11562
+20210915,1401,26100,26105,26090,26095,16283
+20210915,1402,26090,26095,26085,26090,4398
+20210915,1403,26085,26085,26070,26070,25754
+20210915,1404,26070,26080,26065,26075,4090
+20210915,1405,26075,26085,26070,26075,8290
+20210915,1406,26075,26075,26065,26075,5756
+20210915,1407,26075,26085,26065,26085,9874
+20210915,1408,26085,26085,26055,26060,10901
+20210915,1409,26060,26060,26015,26015,73086
+20210915,1410,26020,26035,26010,26015,13600
+20210915,1411,26015,26045,26015,26045,8013
+20210915,1412,26035,26040,26030,26035,8681
+20210915,1413,26035,26035,26020,26035,6249
+20210915,1414,26035,26035,26005,26020,31230
+20210915,1415,26020,26035,26015,26035,4928
+20210915,1416,26030,26040,26005,26015,23513
+20210915,1417,26010,26015,25985,26010,79544
+20210915,1418,26010,26010,25985,25995,28436
+20210915,1419,25995,26010,25995,26010,15582
+20210915,1420,26010,26025,26010,26010,38433
+20210915,1421,26010,26020,25995,26000,49066
+20210915,1422,25995,26010,25990,26010,7289
+20210915,1423,26010,26025,26005,26015,28858
+20210915,1424,26010,26020,26000,26015,6510
+20210915,1425,26015,26030,26015,26025,19088
+20210915,1426,26020,26025,26010,26020,8511
+20210915,1427,26020,26020,26005,26005,9351
+20210915,1428,26010,26010,25990,25990,23334
+20210915,1429,25990,26000,25990,25995,56665
+20210915,1430,26000,26000,25980,25980,88276
+20210915,1431,25985,25985,25965,25980,78508
+20210915,1432,25980,25980,25950,25950,42793
+20210915,1433,25950,25965,25950,25960,7401
+20210915,1434,25960,25965,25935,25965,24259
+20210915,1435,25960,25980,25960,25970,19093
+20210915,1436,25975,25985,25955,25985,28704
+20210915,1437,25985,26020,25985,26015,37373
+20210915,1438,26015,26020,26000,26010,13560
+20210915,1439,26010,26020,26000,26020,8519
+20210915,1440,26015,26015,25995,25995,3745
+20210915,1441,25995,26015,25990,26015,18247
+20210915,1442,26015,26015,25995,25995,15301
+20210915,1443,26000,26015,25995,26005,9017
+20210915,1444,26010,26010,26005,26005,1101
+20210915,1445,26005,26010,25975,25990,15239
+20210915,1446,25985,25995,25980,25990,16713
+20210915,1447,25990,25990,25965,25970,8762
+20210915,1448,25970,25970,25950,25955,16822
+20210915,1449,25955,25970,25945,25965,26901
+20210915,1450,25965,25990,25965,25985,19757
+20210915,1451,25985,26005,25980,26005,34310
+20210915,1452,26000,26010,26000,26000,17037
+20210915,1453,26005,26010,25990,26000,14346
+20210915,1454,26000,26000,25990,25990,3722
+20210915,1455,25990,26010,25990,26010,13848
+20210915,1456,26010,26035,26010,26030,54511
+20210915,1457,26035,26035,26020,26020,5613
+20210915,1458,26020,26025,26005,26010,17333
+20210915,1459,26005,26010,26000,26010,5549
+20210915,1500,26010,26020,26005,26005,9409
+20210915,1501,26000,26030,25995,26030,25768
+20210915,1502,26030,26030,26010,26020,3922
+20210915,1503,26025,26030,26005,26020,8296
+20210915,1504,26010,26020,26000,26005,28322
+20210915,1505,26005,26005,25990,25995,19439
+20210915,1506,25995,26000,25980,25990,4462
+20210915,1507,25990,26000,25985,25990,10824
+20210915,1508,25985,26005,25985,26000,11285
+20210915,1509,26000,26015,25995,26005,12059
+20210915,1510,26005,26010,25995,25995,69217
+20210915,1511,26000,26005,25990,26000,31313
+20210915,1512,25995,26005,25990,26005,10460
+20210915,1513,26000,26005,25995,26000,26359
+20210915,1514,26000,26005,25995,26005,15977
+20210915,1515,26005,26005,25995,26005,35290
+20210915,1516,26005,26020,26000,26010,59441
+20210915,1517,26010,26010,25995,25995,33880
+20210915,1518,26000,26005,25975,25980,95335
+20210915,1519,25975,25990,25970,25975,50225
+20210915,1520,25975,25995,25975,25985,32958
+20210915,1530,25975,25975,25975,25975,120656