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_20210923.csv
+++ b/resources/hts/122630_20210923.csv
@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20210923,0901,25250,25300,25210,25280,218139
+20210923,0902,25270,25290,25210,25270,118965
+20210923,0903,25265,25360,25260,25325,176782
+20210923,0904,25335,25440,25330,25430,159402
+20210923,0905,25435,25450,25410,25435,111011
+20210923,0906,25440,25485,25440,25475,140828
+20210923,0907,25470,25480,25455,25480,52812
+20210923,0908,25480,25510,25465,25510,71921
+20210923,0909,25505,25510,25470,25475,55862
+20210923,0910,25475,25515,25470,25505,51280
+20210923,0911,25510,25575,25510,25550,84263
+20210923,0912,25550,25570,25510,25570,47396
+20210923,0913,25565,25605,25540,25605,79766
+20210923,0914,25605,25605,25555,25575,68479
+20210923,0915,25570,25585,25505,25515,78585
+20210923,0916,25515,25525,25455,25475,143978
+20210923,0917,25475,25475,25425,25435,113205
+20210923,0918,25440,25455,25380,25390,161327
+20210923,0919,25390,25480,25390,25475,67023
+20210923,0920,25480,25480,25430,25470,77838
+20210923,0921,25475,25525,25455,25510,109238
+20210923,0922,25515,25520,25440,25440,67202
+20210923,0923,25440,25485,25415,25445,56810
+20210923,0924,25435,25445,25390,25395,102328
+20210923,0925,25390,25420,25350,25420,120371
+20210923,0926,25415,25450,25390,25390,49142
+20210923,0927,25390,25390,25345,25355,74480
+20210923,0928,25360,25380,25335,25350,68514
+20210923,0929,25345,25345,25315,25325,64992
+20210923,0930,25325,25330,25290,25315,120168
+20210923,0931,25320,25325,25285,25305,60706
+20210923,0932,25310,25330,25270,25280,66916
+20210923,0933,25275,25305,25260,25265,94414
+20210923,0934,25260,25280,25255,25275,44500
+20210923,0935,25280,25310,25260,25310,40276
+20210923,0936,25310,25310,25255,25275,71144
+20210923,0937,25275,25295,25260,25295,48483
+20210923,0938,25300,25305,25265,25300,48303
+20210923,0939,25300,25350,25295,25340,102576
+20210923,0940,25340,25365,25325,25335,71473
+20210923,0941,25340,25350,25285,25300,82914
+20210923,0942,25300,25350,25300,25335,41183
+20210923,0943,25340,25390,25340,25385,53067
+20210923,0944,25395,25400,25365,25380,58559
+20210923,0945,25385,25410,25345,25370,46046
+20210923,0946,25375,25435,25375,25425,128520
+20210923,0947,25420,25425,25375,25390,62541
+20210923,0948,25390,25400,25330,25335,65668
+20210923,0949,25335,25340,25300,25320,53330
+20210923,0950,25320,25340,25320,25335,25710
+20210923,0951,25335,25340,25305,25315,24729
+20210923,0952,25310,25320,25290,25315,67790
+20210923,0953,25315,25325,25295,25310,29605
+20210923,0954,25305,25330,25290,25325,12937
+20210923,0955,25320,25335,25310,25330,20948
+20210923,0956,25330,25390,25325,25385,51229
+20210923,0957,25390,25400,25365,25395,35951
+20210923,0958,25395,25420,25375,25410,68111
+20210923,0959,25415,25425,25400,25405,74604
+20210923,1000,25400,25435,25395,25425,37826
+20210923,1001,25430,25455,25415,25450,101765
+20210923,1002,25455,25460,25425,25435,27495
+20210923,1003,25430,25440,25400,25405,35242
+20210923,1004,25400,25400,25365,25370,50766
+20210923,1005,25375,25395,25365,25390,30996
+20210923,1006,25395,25400,25335,25335,50172
+20210923,1007,25345,25345,25305,25325,42646
+20210923,1008,25325,25340,25315,25335,28221
+20210923,1009,25335,25355,25300,25325,25186
+20210923,1010,25325,25330,25300,25315,38614
+20210923,1011,25315,25325,25305,25325,20953
+20210923,1012,25315,25325,25275,25275,105552
+20210923,1013,25275,25275,25250,25270,86528
+20210923,1014,25270,25275,25240,25245,133016
+20210923,1015,25245,25270,25235,25265,88530
+20210923,1016,25260,25270,25225,25230,127280
+20210923,1017,25225,25275,25210,25260,133206
+20210923,1018,25255,25270,25240,25265,25916
+20210923,1019,25265,25310,25260,25305,80170
+20210923,1020,25305,25325,25300,25305,99092
+20210923,1021,25310,25315,25285,25310,47586
+20210923,1022,25315,25345,25300,25340,69430
+20210923,1023,25350,25350,25320,25345,37128
+20210923,1024,25340,25350,25300,25310,49354
+20210923,1025,25310,25325,25290,25310,20004
+20210923,1026,25305,25320,25295,25320,18491
+20210923,1027,25315,25325,25300,25325,29937
+20210923,1028,25330,25350,25315,25340,13215
+20210923,1029,25340,25345,25315,25315,20944
+20210923,1030,25310,25350,25305,25340,21353
+20210923,1031,25345,25395,25330,25390,80815
+20210923,1032,25390,25400,25360,25365,33435
+20210923,1033,25370,25405,25345,25395,60536
+20210923,1034,25395,25435,25385,25435,79065
+20210923,1035,25440,25445,25420,25430,50468
+20210923,1036,25430,25460,25425,25460,70907
+20210923,1037,25460,25465,25430,25445,41461
+20210923,1038,25445,25455,25435,25440,32647
+20210923,1039,25440,25450,25435,25435,14071
+20210923,1040,25440,25450,25430,25440,28881
+20210923,1041,25445,25475,25435,25440,84280
+20210923,1042,25440,25485,25440,25485,35819
+20210923,1043,25480,25520,25480,25515,60091
+20210923,1044,25515,25525,25495,25505,34020
+20210923,1045,25505,25520,25500,25505,19647
+20210923,1046,25510,25530,25505,25525,38021
+20210923,1047,25525,25530,25495,25495,24222
+20210923,1048,25500,25515,25480,25505,58262
+20210923,1049,25500,25520,25495,25515,31145
+20210923,1050,25515,25530,25510,25515,32650
+20210923,1051,25520,25535,25520,25525,55417
+20210923,1052,25530,25530,25475,25475,44468
+20210923,1053,25480,25485,25455,25465,18693
+20210923,1054,25470,25480,25440,25440,49083
+20210923,1055,25450,25475,25450,25455,12970
+20210923,1056,25455,25485,25455,25485,15244
+20210923,1057,25490,25515,25490,25515,39785
+20210923,1058,25515,25515,25460,25460,18554
+20210923,1059,25455,25460,25430,25435,55202
+20210923,1100,25440,25465,25440,25450,19135
+20210923,1101,25445,25475,25440,25460,29214
+20210923,1102,25460,25465,25425,25425,32620
+20210923,1103,25425,25435,25425,25425,14041
+20210923,1104,25425,25425,25405,25415,26734
+20210923,1105,25410,25420,25395,25410,17002
+20210923,1106,25410,25425,25400,25420,34828
+20210923,1107,25425,25440,25415,25440,33817
+20210923,1108,25440,25470,25440,25445,37774
+20210923,1109,25445,25455,25430,25450,11174
+20210923,1110,25455,25475,25440,25470,32780
+20210923,1111,25470,25480,25455,25465,27890
+20210923,1112,25465,25475,25440,25440,21295
+20210923,1113,25440,25475,25435,25470,25180
+20210923,1114,25480,25485,25465,25475,18374
+20210923,1115,25475,25500,25470,25490,33615
+20210923,1116,25490,25500,25475,25475,30316
+20210923,1117,25480,25490,25450,25450,26818
+20210923,1118,25450,25475,25450,25470,11511
+20210923,1119,25475,25500,25470,25495,13844
+20210923,1120,25490,25490,25475,25480,12971
+20210923,1121,25475,25485,25465,25475,7556
+20210923,1122,25480,25490,25475,25475,9419
+20210923,1123,25475,25480,25440,25445,10660
+20210923,1124,25445,25445,25430,25435,38388
+20210923,1125,25435,25445,25430,25440,5064
+20210923,1126,25440,25455,25435,25450,15304
+20210923,1127,25445,25455,25435,25435,5417
+20210923,1128,25440,25440,25405,25425,43493
+20210923,1129,25425,25435,25415,25435,5539
+20210923,1130,25435,25450,25435,25445,27501
+20210923,1131,25445,25450,25420,25420,36922
+20210923,1132,25420,25460,25420,25455,26509
+20210923,1133,25455,25460,25440,25450,4624
+20210923,1134,25455,25455,25425,25425,10553
+20210923,1135,25430,25460,25430,25445,6765
+20210923,1136,25460,25475,25445,25470,9159
+20210923,1137,25475,25480,25465,25475,16510
+20210923,1138,25475,25480,25465,25465,9752
+20210923,1139,25465,25465,25440,25440,7085
+20210923,1140,25435,25440,25415,25420,23825
+20210923,1141,25420,25435,25420,25425,12589
+20210923,1142,25425,25430,25410,25410,19784
+20210923,1143,25415,25415,25400,25410,35328
+20210923,1144,25410,25420,25410,25420,7279
+20210923,1145,25415,25435,25415,25435,5110
+20210923,1146,25430,25440,25410,25415,8898
+20210923,1147,25415,25445,25415,25440,5563
+20210923,1148,25440,25445,25425,25440,7404
+20210923,1149,25440,25460,25435,25460,67134
+20210923,1150,25460,25460,25445,25445,5496
+20210923,1151,25450,25450,25430,25450,5025
+20210923,1152,25450,25450,25440,25445,2228
+20210923,1153,25445,25460,25440,25455,11779
+20210923,1154,25455,25460,25440,25445,3677
+20210923,1155,25450,25465,25445,25460,2865
+20210923,1156,25465,25470,25450,25455,4650
+20210923,1157,25450,25465,25440,25465,13578
+20210923,1158,25460,25470,25460,25470,8656
+20210923,1159,25470,25480,25465,25470,7451
+20210923,1200,25470,25475,25460,25460,7916
+20210923,1201,25465,25465,25445,25450,5080
+20210923,1202,25445,25450,25440,25440,7117
+20210923,1203,25435,25440,25415,25420,31453
+20210923,1204,25410,25435,25410,25430,7305
+20210923,1205,25430,25445,25430,25445,4491
+20210923,1206,25450,25455,25440,25450,19813
+20210923,1207,25455,25465,25450,25450,16687
+20210923,1208,25445,25455,25435,25435,10570
+20210923,1209,25435,25435,25415,25420,22287
+20210923,1210,25420,25435,25420,25435,5723
+20210923,1211,25430,25430,25415,25430,4775
+20210923,1212,25430,25440,25425,25440,4202
+20210923,1213,25440,25445,25435,25445,9949
+20210923,1214,25440,25455,25440,25445,6382
+20210923,1215,25450,25460,25450,25460,5740
+20210923,1216,25455,25475,25450,25470,14394
+20210923,1217,25470,25500,25470,25500,30166
+20210923,1218,25495,25520,25485,25515,49252
+20210923,1219,25515,25515,25500,25500,16284
+20210923,1220,25500,25505,25495,25500,24349
+20210923,1221,25500,25530,25495,25525,28597
+20210923,1222,25530,25540,25520,25540,64901
+20210923,1223,25535,25550,25530,25545,67998
+20210923,1224,25550,25565,25530,25560,61653
+20210923,1225,25560,25565,25550,25555,11206
+20210923,1226,25560,25565,25545,25565,38328
+20210923,1227,25565,25575,25540,25545,134107
+20210923,1228,25545,25560,25545,25555,3848
+20210923,1229,25555,25560,25545,25550,11126
+20210923,1230,25555,25555,25540,25550,5395
+20210923,1231,25550,25560,25535,25550,3178
+20210923,1232,25550,25550,25535,25540,13619
+20210923,1233,25540,25545,25525,25535,11233
+20210923,1234,25530,25540,25510,25525,9633
+20210923,1235,25520,25520,25500,25505,8136
+20210923,1236,25510,25520,25495,25510,31467
+20210923,1237,25510,25515,25500,25515,19925
+20210923,1238,25515,25525,25510,25520,7387
+20210923,1239,25525,25525,25500,25505,12705
+20210923,1240,25500,25515,25500,25510,3808
+20210923,1241,25515,25530,25510,25525,5853
+20210923,1242,25520,25540,25515,25540,14714
+20210923,1243,25540,25540,25530,25530,11993
+20210923,1244,25535,25540,25525,25540,7815
+20210923,1245,25540,25545,25530,25530,9120
+20210923,1246,25540,25540,25525,25535,2719
+20210923,1247,25535,25550,25530,25550,6937
+20210923,1248,25550,25560,25545,25555,35847
+20210923,1249,25560,25560,25545,25545,6732
+20210923,1250,25545,25580,25545,25570,38973
+20210923,1251,25575,25575,25555,25565,33162
+20210923,1252,25560,25565,25545,25550,21057
+20210923,1253,25550,25550,25540,25550,10148
+20210923,1254,25550,25565,25545,25560,7965
+20210923,1255,25555,25570,25555,25570,10101
+20210923,1256,25570,25600,25565,25595,45201
+20210923,1257,25600,25600,25570,25570,16720
+20210923,1258,25575,25590,25570,25590,12847
+20210923,1259,25585,25590,25570,25570,17043
+20210923,1300,25575,25575,25560,25565,16274
+20210923,1301,25565,25575,25560,25570,10337
+20210923,1302,25570,25575,25560,25570,8232
+20210923,1303,25570,25570,25550,25555,5109
+20210923,1304,25555,25575,25555,25560,4161
+20210923,1305,25560,25560,25555,25560,2795
+20210923,1306,25560,25560,25550,25560,9798
+20210923,1307,25560,25570,25560,25570,10483
+20210923,1308,25570,25590,25570,25580,22703
+20210923,1309,25580,25600,25580,25600,15075
+20210923,1310,25600,25600,25585,25590,8535
+20210923,1311,25590,25590,25575,25585,7314
+20210923,1312,25585,25590,25575,25580,8584
+20210923,1313,25585,25595,25585,25585,15895
+20210923,1314,25585,25600,25585,25595,58542
+20210923,1315,25595,25600,25585,25590,5185
+20210923,1316,25585,25585,25570,25570,16244
+20210923,1317,25570,25570,25555,25570,23863
+20210923,1318,25570,25580,25570,25575,31590
+20210923,1319,25570,25575,25560,25565,20162
+20210923,1320,25570,25575,25565,25575,16235
+20210923,1321,25580,25580,25565,25565,4143
+20210923,1322,25570,25580,25570,25575,7165
+20210923,1323,25570,25570,25555,25560,4043
+20210923,1324,25560,25570,25555,25555,6868
+20210923,1325,25555,25560,25545,25560,18778
+20210923,1326,25560,25570,25560,25560,4650
+20210923,1327,25565,25580,25560,25575,6299
+20210923,1328,25575,25585,25575,25575,17641
+20210923,1329,25570,25570,25555,25555,5773
+20210923,1330,25555,25565,25550,25560,4103
+20210923,1331,25565,25580,25565,25575,3313
+20210923,1332,25575,25575,25555,25555,4703
+20210923,1333,25560,25560,25540,25540,21504
+20210923,1334,25545,25550,25505,25505,56242
+20210923,1335,25505,25515,25495,25515,26491
+20210923,1336,25510,25510,25495,25500,7065
+20210923,1337,25505,25520,25495,25515,10692
+20210923,1338,25520,25520,25500,25500,8499
+20210923,1339,25500,25505,25490,25490,14075
+20210923,1340,25485,25500,25485,25495,32753
+20210923,1341,25495,25500,25495,25495,7756
+20210923,1342,25490,25495,25455,25460,22464
+20210923,1343,25465,25480,25460,25470,17367
+20210923,1344,25465,25470,25455,25465,11988
+20210923,1345,25465,25485,25460,25480,34904
+20210923,1346,25485,25495,25480,25495,6990
+20210923,1347,25490,25495,25470,25480,12449
+20210923,1348,25480,25505,25475,25495,26680
+20210923,1349,25495,25520,25495,25510,14605
+20210923,1350,25510,25515,25500,25510,18114
+20210923,1351,25510,25520,25505,25515,9062
+20210923,1352,25515,25520,25505,25505,13499
+20210923,1353,25500,25510,25500,25510,2397
+20210923,1354,25510,25515,25500,25515,2553
+20210923,1355,25520,25535,25520,25535,9872
+20210923,1356,25535,25535,25510,25520,8004
+20210923,1357,25515,25530,25515,25530,11552
+20210923,1358,25530,25550,25530,25550,13406
+20210923,1359,25550,25580,25545,25575,26853
+20210923,1400,25575,25575,25565,25570,20651
+20210923,1401,25570,25575,25555,25560,9024
+20210923,1402,25555,25565,25550,25560,5074
+20210923,1403,25560,25610,25560,25610,102751
+20210923,1404,25610,25640,25605,25620,60469
+20210923,1405,25620,25635,25615,25625,27377
+20210923,1406,25625,25640,25615,25630,43792
+20210923,1407,25635,25645,25625,25640,27892
+20210923,1408,25640,25655,25635,25640,39045
+20210923,1409,25645,25645,25630,25630,12135
+20210923,1410,25635,25640,25630,25630,10834
+20210923,1411,25635,25650,25625,25630,21632
+20210923,1412,25630,25630,25610,25615,17730
+20210923,1413,25615,25630,25615,25620,17161
+20210923,1414,25620,25640,25620,25620,17547
+20210923,1415,25620,25625,25595,25600,20870
+20210923,1416,25595,25600,25585,25595,29728
+20210923,1417,25595,25620,25590,25620,7771
+20210923,1418,25615,25620,25600,25610,7452
+20210923,1419,25605,25615,25605,25605,13828
+20210923,1420,25600,25610,25595,25595,10288
+20210923,1421,25595,25595,25565,25575,26985
+20210923,1422,25575,25580,25555,25565,21335
+20210923,1423,25575,25575,25550,25560,13645
+20210923,1424,25555,25570,25555,25555,16596
+20210923,1425,25555,25560,25545,25555,20938
+20210923,1426,25555,25575,25550,25560,7783
+20210923,1427,25560,25575,25560,25575,10514
+20210923,1428,25570,25570,25540,25545,26546
+20210923,1429,25540,25545,25525,25530,31608
+20210923,1430,25530,25560,25530,25550,18403
+20210923,1431,25545,25560,25545,25555,8701
+20210923,1432,25555,25555,25530,25540,13965
+20210923,1433,25535,25535,25525,25530,17755
+20210923,1434,25530,25560,25525,25555,16069
+20210923,1435,25550,25560,25535,25535,9192
+20210923,1436,25535,25535,25525,25525,4894
+20210923,1437,25525,25540,25520,25535,7206
+20210923,1438,25535,25545,25530,25530,3380
+20210923,1439,25525,25540,25525,25540,3066
+20210923,1440,25540,25550,25535,25550,11008
+20210923,1441,25545,25565,25545,25555,15427
+20210923,1442,25555,25565,25555,25565,18561
+20210923,1443,25560,25560,25540,25550,16209
+20210923,1444,25550,25555,25540,25550,7549
+20210923,1445,25550,25550,25545,25550,1267
+20210923,1446,25555,25585,25555,25570,32703
+20210923,1447,25575,25585,25570,25575,49106
+20210923,1448,25575,25605,25575,25600,46494
+20210923,1449,25600,25615,25590,25605,61043
+20210923,1450,25600,25605,25575,25575,13568
+20210923,1451,25575,25580,25570,25570,9437
+20210923,1452,25575,25580,25560,25580,10421
+20210923,1453,25580,25580,25560,25565,16426
+20210923,1454,25565,25575,25565,25565,6131
+20210923,1455,25560,25570,25555,25555,25878
+20210923,1456,25555,25560,25540,25545,22367
+20210923,1457,25545,25555,25540,25555,6446
+20210923,1458,25555,25565,25555,25565,15808
+20210923,1459,25565,25565,25555,25555,3039
+20210923,1500,25550,25565,25545,25565,4539
+20210923,1501,25570,25575,25550,25570,18568
+20210923,1502,25575,25575,25565,25570,6982
+20210923,1503,25575,25585,25570,25580,24158
+20210923,1504,25580,25580,25555,25565,12195
+20210923,1505,25560,25570,25540,25550,6402
+20210923,1506,25550,25550,25505,25515,50811
+20210923,1507,25505,25520,25505,25520,17500
+20210923,1508,25515,25535,25515,25520,8112
+20210923,1509,25520,25530,25510,25520,7391
+20210923,1510,25520,25525,25515,25520,5277
+20210923,1511,25520,25535,25520,25530,13683
+20210923,1512,25530,25530,25520,25520,9136
+20210923,1513,25525,25525,25505,25510,23635
+20210923,1514,25510,25520,25495,25520,38147
+20210923,1515,25515,25515,25490,25495,31183
+20210923,1516,25490,25510,25490,25495,20244
+20210923,1517,25495,25510,25490,25505,15882
+20210923,1518,25505,25520,25500,25515,16736
+20210923,1519,25520,25520,25510,25515,11519
+20210923,1520,25510,25525,25510,25520,27336
+20210923,1530,25515,25515,25515,25515,129493