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_20210928.csv
+++ b/resources/hts/122630_20210928.csv
@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20210928,0901,25535,25555,25485,25485,186475
+20210928,0902,25485,25485,25430,25465,144307
+20210928,0903,25460,25460,25425,25445,53931
+20210928,0904,25440,25455,25410,25445,94724
+20210928,0905,25445,25455,25430,25445,82086
+20210928,0906,25445,25450,25405,25410,82174
+20210928,0907,25410,25415,25385,25405,110371
+20210928,0908,25410,25455,25405,25435,91390
+20210928,0909,25435,25440,25415,25430,29989
+20210928,0910,25430,25475,25410,25460,110541
+20210928,0911,25465,25525,25455,25515,142350
+20210928,0912,25520,25520,25475,25480,41480
+20210928,0913,25485,25525,25475,25510,48107
+20210928,0914,25510,25525,25495,25495,49035
+20210928,0915,25495,25505,25485,25505,21259
+20210928,0916,25500,25500,25450,25470,68568
+20210928,0917,25465,25475,25450,25470,26851
+20210928,0918,25470,25475,25430,25465,44693
+20210928,0919,25465,25515,25455,25515,57308
+20210928,0920,25510,25510,25490,25500,33746
+20210928,0921,25495,25495,25440,25445,60547
+20210928,0922,25445,25475,25445,25470,11654
+20210928,0923,25470,25470,25425,25435,59600
+20210928,0924,25435,25465,25435,25460,19028
+20210928,0925,25465,25465,25425,25425,28610
+20210928,0926,25425,25445,25420,25445,43635
+20210928,0927,25445,25450,25430,25450,32082
+20210928,0928,25450,25465,25440,25455,33140
+20210928,0929,25450,25465,25435,25465,75851
+20210928,0930,25465,25470,25440,25465,28772
+20210928,0931,25465,25465,25440,25445,27431
+20210928,0932,25450,25450,25430,25430,40338
+20210928,0933,25430,25430,25395,25400,153713
+20210928,0934,25395,25400,25370,25385,151231
+20210928,0935,25385,25385,25355,25365,184210
+20210928,0936,25370,25370,25325,25330,146010
+20210928,0937,25330,25330,25295,25310,119540
+20210928,0938,25310,25310,25275,25290,81153
+20210928,0939,25290,25290,25255,25260,162966
+20210928,0940,25255,25270,25235,25245,273758
+20210928,0941,25245,25250,25220,25230,82268
+20210928,0942,25235,25250,25215,25215,209379
+20210928,0943,25215,25225,25200,25220,59703
+20210928,0944,25220,25235,25205,25225,64404
+20210928,0945,25225,25240,25205,25210,83147
+20210928,0946,25210,25210,25180,25185,127794
+20210928,0947,25180,25210,25180,25195,151627
+20210928,0948,25190,25205,25180,25185,32380
+20210928,0949,25185,25205,25175,25205,41467
+20210928,0950,25200,25210,25195,25210,80137
+20210928,0951,25200,25205,25150,25155,211645
+20210928,0952,25155,25170,25140,25145,214521
+20210928,0953,25140,25150,25130,25130,141420
+20210928,0954,25130,25135,25115,25120,80425
+20210928,0955,25120,25145,25120,25140,28435
+20210928,0956,25135,25175,25130,25170,51660
+20210928,0957,25170,25185,25150,25155,55012
+20210928,0958,25155,25160,25135,25145,70578
+20210928,0959,25145,25185,25135,25180,42664
+20210928,1000,25185,25195,25170,25190,89293
+20210928,1001,25190,25195,25160,25180,89677
+20210928,1002,25185,25185,25145,25150,56130
+20210928,1003,25145,25160,25135,25150,33226
+20210928,1004,25150,25170,25140,25165,11358
+20210928,1005,25160,25185,25145,25185,63440
+20210928,1006,25185,25200,25170,25195,73900
+20210928,1007,25195,25200,25175,25195,39570
+20210928,1008,25200,25205,25180,25190,75097
+20210928,1009,25195,25205,25185,25190,68903
+20210928,1010,25190,25205,25185,25190,69552
+20210928,1011,25195,25200,25170,25175,23645
+20210928,1012,25175,25175,25155,25170,66444
+20210928,1013,25170,25170,25140,25140,55650
+20210928,1014,25150,25150,25120,25125,150768
+20210928,1015,25130,25145,25120,25135,72132
+20210928,1016,25140,25155,25130,25145,33518
+20210928,1017,25145,25170,25140,25160,41315
+20210928,1018,25165,25165,25145,25155,16873
+20210928,1019,25160,25170,25150,25160,17908
+20210928,1020,25160,25165,25130,25145,39682
+20210928,1021,25150,25150,25125,25130,35501
+20210928,1022,25130,25145,25120,25130,35581
+20210928,1023,25130,25145,25120,25120,40819
+20210928,1024,25120,25125,25100,25105,118231
+20210928,1025,25105,25110,25090,25095,131705
+20210928,1026,25100,25115,25085,25090,55403
+20210928,1027,25090,25105,25080,25105,106298
+20210928,1028,25105,25125,25100,25120,38888
+20210928,1029,25120,25130,25110,25130,46141
+20210928,1030,25125,25135,25120,25125,60723
+20210928,1031,25125,25125,25085,25090,114847
+20210928,1032,25090,25120,25080,25115,47156
+20210928,1033,25120,25140,25110,25140,88650
+20210928,1034,25135,25140,25110,25115,44283
+20210928,1035,25120,25135,25105,25105,16304
+20210928,1036,25115,25135,25105,25130,37629
+20210928,1037,25135,25155,25125,25155,29298
+20210928,1038,25150,25155,25140,25145,29458
+20210928,1039,25145,25150,25135,25145,17056
+20210928,1040,25145,25175,25135,25175,41094
+20210928,1041,25175,25185,25150,25180,44827
+20210928,1042,25175,25180,25155,25170,34077
+20210928,1043,25175,25175,25145,25155,31779
+20210928,1044,25145,25160,25135,25140,30616
+20210928,1045,25145,25165,25135,25150,48093
+20210928,1046,25160,25160,25145,25150,18958
+20210928,1047,25155,25165,25140,25160,26326
+20210928,1048,25160,25195,25155,25185,117230
+20210928,1049,25190,25190,25165,25170,24355
+20210928,1050,25170,25175,25160,25170,32254
+20210928,1051,25170,25215,25165,25200,208981
+20210928,1052,25205,25220,25200,25215,54669
+20210928,1053,25215,25215,25190,25200,46468
+20210928,1054,25195,25205,25190,25190,33792
+20210928,1055,25190,25195,25185,25190,8251
+20210928,1056,25195,25205,25180,25180,63263
+20210928,1057,25185,25195,25175,25195,35368
+20210928,1058,25190,25210,25190,25205,33461
+20210928,1059,25215,25215,25185,25190,21094
+20210928,1100,25190,25200,25175,25180,24327
+20210928,1101,25185,25220,25175,25215,47952
+20210928,1102,25215,25230,25210,25220,54569
+20210928,1103,25220,25220,25200,25200,27516
+20210928,1104,25205,25215,25195,25200,40732
+20210928,1105,25205,25210,25200,25210,19234
+20210928,1106,25210,25225,25210,25220,15514
+20210928,1107,25215,25220,25200,25210,30771
+20210928,1108,25215,25260,25215,25255,80803
+20210928,1109,25255,25285,25255,25275,91192
+20210928,1110,25280,25300,25280,25280,122390
+20210928,1111,25285,25310,25280,25305,83082
+20210928,1112,25310,25310,25280,25285,40625
+20210928,1113,25285,25315,25285,25300,90060
+20210928,1114,25300,25300,25290,25290,35254
+20210928,1115,25285,25290,25240,25245,76128
+20210928,1116,25250,25250,25190,25195,86139
+20210928,1117,25200,25210,25190,25210,31609
+20210928,1118,25210,25210,25190,25195,16082
+20210928,1119,25195,25195,25165,25175,67138
+20210928,1120,25180,25180,25165,25175,26011
+20210928,1121,25175,25185,25145,25165,103540
+20210928,1122,25165,25190,25165,25190,84706
+20210928,1123,25185,25195,25180,25190,39249
+20210928,1124,25195,25195,25175,25180,36934
+20210928,1125,25180,25190,25170,25180,31231
+20210928,1126,25180,25185,25175,25185,2461
+20210928,1127,25190,25200,25180,25200,54378
+20210928,1128,25200,25205,25190,25190,23318
+20210928,1129,25190,25195,25185,25190,10987
+20210928,1130,25195,25200,25180,25185,7100
+20210928,1131,25185,25185,25165,25165,34408
+20210928,1132,25165,25170,25155,25165,23168
+20210928,1133,25165,25175,25150,25160,35471
+20210928,1134,25165,25170,25155,25165,11097
+20210928,1135,25165,25175,25160,25175,10239
+20210928,1136,25175,25180,25165,25165,26334
+20210928,1137,25165,25165,25150,25150,30225
+20210928,1138,25155,25155,25135,25155,46805
+20210928,1139,25150,25150,25135,25150,56181
+20210928,1140,25150,25155,25140,25145,16210
+20210928,1141,25145,25150,25130,25150,45606
+20210928,1142,25150,25150,25130,25145,18769
+20210928,1143,25150,25155,25145,25150,10145
+20210928,1144,25150,25180,25145,25175,124129
+20210928,1145,25175,25190,25165,25185,21545
+20210928,1146,25190,25190,25165,25170,60722
+20210928,1147,25165,25185,25165,25180,8968
+20210928,1148,25180,25190,25175,25190,19569
+20210928,1149,25190,25190,25170,25175,29567
+20210928,1150,25175,25195,25175,25195,50086
+20210928,1151,25195,25210,25190,25205,59523
+20210928,1152,25205,25215,25200,25215,35129
+20210928,1153,25215,25215,25185,25195,28146
+20210928,1154,25190,25200,25185,25195,32838
+20210928,1155,25200,25200,25180,25190,11497
+20210928,1156,25195,25205,25180,25180,30638
+20210928,1157,25175,25180,25165,25165,28638
+20210928,1158,25165,25170,25155,25160,34186
+20210928,1159,25160,25180,25155,25180,14876
+20210928,1200,25180,25180,25155,25155,27431
+20210928,1201,25165,25175,25160,25160,18073
+20210928,1202,25160,25180,25155,25180,22183
+20210928,1203,25180,25180,25165,25170,4945
+20210928,1204,25170,25185,25170,25185,11714
+20210928,1205,25185,25210,25185,25205,46965
+20210928,1206,25200,25200,25190,25190,4002
+20210928,1207,25190,25205,25190,25200,12792
+20210928,1208,25200,25210,25195,25195,14798
+20210928,1209,25195,25205,25195,25205,22675
+20210928,1210,25205,25205,25190,25200,20634
+20210928,1211,25200,25205,25190,25205,47094
+20210928,1212,25205,25210,25190,25200,6579
+20210928,1213,25195,25220,25195,25215,39462
+20210928,1214,25215,25215,25205,25210,26256
+20210928,1215,25215,25220,25210,25210,45645
+20210928,1216,25210,25230,25205,25225,18337
+20210928,1217,25225,25240,25225,25235,20563
+20210928,1218,25235,25240,25230,25230,47901
+20210928,1219,25235,25235,25210,25215,41962
+20210928,1220,25210,25215,25205,25210,13683
+20210928,1221,25215,25220,25210,25215,18156
+20210928,1222,25210,25215,25200,25200,14849
+20210928,1223,25200,25200,25180,25185,42763
+20210928,1224,25180,25195,25180,25195,7350
+20210928,1225,25195,25195,25175,25185,9617
+20210928,1226,25185,25185,25180,25185,4335
+20210928,1227,25180,25195,25180,25190,12128
+20210928,1228,25190,25205,25190,25200,31172
+20210928,1229,25200,25200,25185,25190,7999
+20210928,1230,25190,25195,25190,25195,6795
+20210928,1231,25190,25200,25185,25190,14653
+20210928,1232,25185,25200,25180,25195,11420
+20210928,1233,25190,25200,25190,25190,23071
+20210928,1234,25195,25195,25185,25190,1662
+20210928,1235,25195,25200,25190,25195,2673
+20210928,1236,25195,25205,25195,25200,14225
+20210928,1237,25195,25195,25180,25180,15188
+20210928,1238,25180,25195,25175,25195,7345
+20210928,1239,25195,25195,25180,25190,7806
+20210928,1240,25190,25200,25185,25190,13345
+20210928,1241,25190,25195,25175,25180,30810
+20210928,1242,25180,25185,25175,25180,18160
+20210928,1243,25180,25190,25180,25180,45756
+20210928,1244,25180,25190,25180,25180,6025
+20210928,1245,25175,25180,25175,25180,2205
+20210928,1246,25175,25185,25170,25185,34704
+20210928,1247,25180,25195,25180,25180,20488
+20210928,1248,25190,25195,25190,25190,558
+20210928,1249,25185,25185,25175,25175,11246
+20210928,1250,25170,25175,25165,25175,7594
+20210928,1251,25170,25180,25170,25175,25082
+20210928,1252,25175,25180,25160,25165,47614
+20210928,1253,25165,25165,25150,25155,24409
+20210928,1254,25155,25160,25140,25150,59232
+20210928,1255,25155,25165,25155,25160,9332
+20210928,1256,25155,25170,25155,25170,4286
+20210928,1257,25170,25170,25165,25170,1608
+20210928,1258,25170,25170,25165,25165,6012
+20210928,1259,25165,25170,25160,25170,405
+20210928,1300,25165,25170,25160,25165,4303
+20210928,1301,25170,25175,25165,25170,12044
+20210928,1302,25165,25175,25165,25175,344
+20210928,1303,25175,25175,25160,25160,4173
+20210928,1304,25165,25170,25160,25160,1586
+20210928,1305,25160,25165,25155,25160,36000
+20210928,1306,25155,25165,25155,25160,1492
+20210928,1307,25160,25165,25160,25165,132
+20210928,1308,25165,25165,25145,25150,32455
+20210928,1309,25150,25150,25125,25130,51465
+20210928,1310,25130,25140,25120,25125,39984
+20210928,1311,25130,25130,25105,25110,92327
+20210928,1312,25105,25110,25100,25105,70419
+20210928,1313,25100,25100,25085,25095,236894
+20210928,1314,25095,25100,25090,25090,111340
+20210928,1315,25090,25095,25050,25055,213804
+20210928,1316,25055,25080,25050,25065,82726
+20210928,1317,25065,25075,25060,25065,35797
+20210928,1318,25070,25070,25055,25065,28334
+20210928,1319,25060,25075,25060,25075,21942
+20210928,1320,25075,25080,25065,25065,76355
+20210928,1321,25070,25070,25035,25035,119476
+20210928,1322,25035,25045,25020,25030,128860
+20210928,1323,25025,25030,25025,25025,56729
+20210928,1324,25020,25025,25010,25020,163149
+20210928,1325,25025,25030,25000,25005,67843
+20210928,1326,25005,25025,25005,25020,52226
+20210928,1327,25020,25030,25020,25020,30459
+20210928,1328,25025,25030,25015,25020,10141
+20210928,1329,25020,25040,25015,25035,46227
+20210928,1330,25035,25035,25025,25030,12366
+20210928,1331,25030,25030,25015,25020,19532
+20210928,1332,25015,25045,25015,25045,30610
+20210928,1333,25035,25035,25025,25025,22335
+20210928,1334,25030,25030,25010,25020,33994
+20210928,1335,25015,25025,25010,25025,4553
+20210928,1336,25025,25045,25025,25045,18901
+20210928,1337,25045,25055,25035,25050,67300
+20210928,1338,25050,25060,25045,25060,64680
+20210928,1339,25060,25060,25055,25055,12393
+20210928,1340,25055,25080,25055,25070,76194
+20210928,1341,25070,25080,25060,25065,46368
+20210928,1342,25065,25065,25050,25055,49380
+20210928,1343,25050,25055,25045,25050,17083
+20210928,1344,25055,25065,25055,25055,23365
+20210928,1345,25055,25055,25045,25050,14123
+20210928,1346,25050,25055,25040,25055,27504
+20210928,1347,25055,25065,25055,25065,42117
+20210928,1348,25055,25070,25045,25065,16451
+20210928,1349,25060,25070,25060,25060,17690
+20210928,1350,25060,25075,25060,25070,43573
+20210928,1351,25070,25070,25050,25055,23659
+20210928,1352,25055,25060,25055,25055,5055
+20210928,1353,25055,25055,25045,25050,17825
+20210928,1354,25050,25050,25030,25045,47167
+20210928,1355,25045,25065,25040,25060,8976
+20210928,1356,25060,25075,25055,25070,13170
+20210928,1357,25070,25090,25065,25090,68587
+20210928,1358,25090,25095,25080,25085,20387
+20210928,1359,25085,25090,25075,25075,9412
+20210928,1400,25080,25085,25070,25080,2275
+20210928,1401,25075,25090,25075,25085,13134
+20210928,1402,25080,25085,25065,25070,36887
+20210928,1403,25070,25095,25070,25090,36427
+20210928,1404,25090,25090,25065,25080,20245
+20210928,1405,25075,25075,25065,25070,5563
+20210928,1406,25065,25080,25065,25070,8428
+20210928,1407,25075,25075,25055,25055,25154
+20210928,1408,25055,25065,25055,25055,23315
+20210928,1409,25055,25055,25050,25050,13567
+20210928,1410,25055,25055,25045,25050,7839
+20210928,1411,25055,25055,25035,25040,76519
+20210928,1412,25040,25045,25025,25025,50888
+20210928,1413,25025,25030,25015,25025,19498
+20210928,1414,25025,25040,25020,25030,29598
+20210928,1415,25030,25040,25030,25035,24870
+20210928,1416,25035,25045,25025,25035,16907
+20210928,1417,25040,25055,25040,25050,27572
+20210928,1418,25050,25060,25040,25050,46560
+20210928,1419,25050,25055,25045,25045,21467
+20210928,1420,25050,25050,25035,25050,8737
+20210928,1421,25050,25050,25030,25035,23976
+20210928,1422,25035,25045,25035,25045,19631
+20210928,1423,25045,25050,25045,25045,1758
+20210928,1424,25045,25060,25045,25055,39114
+20210928,1425,25055,25060,25050,25055,8432
+20210928,1426,25055,25060,25055,25055,5962
+20210928,1427,25055,25065,25055,25065,31669
+20210928,1428,25065,25075,25055,25055,42152
+20210928,1429,25055,25060,25050,25050,45269
+20210928,1430,25050,25060,25045,25045,24146
+20210928,1431,25045,25055,25020,25020,60803
+20210928,1432,25020,25040,25020,25025,27213
+20210928,1433,25025,25030,25005,25015,91661
+20210928,1434,25015,25020,25015,25020,19465
+20210928,1435,25025,25045,25025,25045,47397
+20210928,1436,25040,25045,25030,25035,25521
+20210928,1437,25035,25045,25035,25040,6503
+20210928,1438,25040,25055,25035,25050,47071
+20210928,1439,25050,25050,25035,25040,19000
+20210928,1440,25035,25040,25030,25035,5877
+20210928,1441,25040,25050,25035,25050,36965
+20210928,1442,25055,25075,25050,25070,75399
+20210928,1443,25070,25080,25060,25060,80729
+20210928,1444,25060,25065,25045,25050,22663
+20210928,1445,25045,25055,25045,25050,22884
+20210928,1446,25050,25050,25045,25050,13150
+20210928,1447,25055,25060,25050,25055,26366
+20210928,1448,25055,25070,25050,25065,35193
+20210928,1449,25065,25075,25060,25075,46495
+20210928,1450,25075,25075,25070,25070,41241
+20210928,1451,25070,25070,25060,25065,16844
+20210928,1452,25070,25070,25065,25065,17111
+20210928,1453,25070,25075,25065,25065,36251
+20210928,1454,25065,25070,25065,25065,24759
+20210928,1455,25060,25065,25055,25060,18333
+20210928,1456,25060,25070,25050,25055,27714
+20210928,1457,25055,25060,25050,25060,57050
+20210928,1458,25060,25065,25055,25055,13950
+20210928,1459,25060,25070,25055,25070,6041
+20210928,1500,25070,25075,25065,25065,24878
+20210928,1501,25070,25070,25050,25050,32605
+20210928,1502,25045,25050,25040,25050,20492
+20210928,1503,25055,25065,25050,25050,50845
+20210928,1504,25050,25055,25045,25050,33095
+20210928,1505,25055,25055,25045,25045,14448
+20210928,1506,25045,25045,25035,25035,28793
+20210928,1507,25035,25045,25005,25005,105266
+20210928,1508,25010,25015,25010,25015,25520
+20210928,1509,25015,25015,25000,25000,221501
+20210928,1510,25000,25005,24975,24980,127864
+20210928,1511,24980,24990,24975,24975,58601
+20210928,1512,24980,24990,24975,24985,44194
+20210928,1513,24980,24990,24980,24985,17786
+20210928,1514,24980,24985,24975,24985,16338
+20210928,1515,24985,24995,24985,24995,26727
+20210928,1516,24995,25005,24990,25005,59325
+20210928,1517,25000,25010,24995,25000,34307
+20210928,1518,25000,25005,24995,24995,23341
+20210928,1519,25000,25010,24995,25005,86059
+20210928,1520,25005,25010,24995,25010,81681
+20210928,1530,24980,24980,24980,24980,309418