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_20211012.csv
+++ b/resources/hts/122630_20211012.csv
@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20211012,0901,22695,22710,22635,22645,198703
+20211012,0902,22635,22635,22570,22580,252069
+20211012,0903,22585,22590,22540,22565,144899
+20211012,0904,22550,22595,22510,22530,98426
+20211012,0905,22535,22535,22500,22500,219342
+20211012,0906,22500,22515,22470,22510,191112
+20211012,0907,22505,22505,22470,22475,71519
+20211012,0908,22480,22515,22425,22440,206119
+20211012,0909,22435,22450,22400,22405,132195
+20211012,0910,22405,22415,22385,22405,116683
+20211012,0911,22405,22410,22370,22385,258875
+20211012,0912,22385,22420,22360,22410,329740
+20211012,0913,22410,22410,22365,22365,117965
+20211012,0914,22370,22385,22355,22370,89836
+20211012,0915,22375,22375,22325,22340,148143
+20211012,0916,22335,22340,22280,22290,156213
+20211012,0917,22290,22315,22280,22305,104790
+20211012,0918,22305,22315,22260,22265,129199
+20211012,0919,22260,22275,22225,22240,141875
+20211012,0920,22240,22270,22225,22240,156282
+20211012,0921,22240,22255,22210,22215,124962
+20211012,0922,22220,22235,22185,22190,214070
+20211012,0923,22190,22205,22175,22200,137859
+20211012,0924,22195,22230,22195,22200,167370
+20211012,0925,22200,22200,22170,22190,109348
+20211012,0926,22185,22245,22185,22225,218719
+20211012,0927,22225,22230,22190,22210,76612
+20211012,0928,22205,22250,22205,22220,159058
+20211012,0929,22220,22225,22190,22200,109894
+20211012,0930,22195,22210,22160,22160,196484
+20211012,0931,22160,22195,22150,22175,101850
+20211012,0932,22170,22170,22125,22135,179775
+20211012,0933,22135,22150,22100,22115,158527
+20211012,0934,22115,22125,22090,22100,222710
+20211012,0935,22095,22100,22080,22100,51147
+20211012,0936,22100,22125,22080,22115,148420
+20211012,0937,22115,22115,22060,22065,140666
+20211012,0938,22065,22075,22045,22060,99444
+20211012,0939,22060,22080,22025,22025,142215
+20211012,0940,22020,22060,22020,22045,71621
+20211012,0941,22045,22065,22020,22020,109799
+20211012,0942,22025,22055,22005,22040,114523
+20211012,0943,22045,22085,22040,22080,86153
+20211012,0944,22080,22080,22050,22055,96951
+20211012,0945,22065,22065,22020,22030,103196
+20211012,0946,22035,22060,22015,22060,82286
+20211012,0947,22065,22080,22040,22055,51739
+20211012,0948,22055,22065,22025,22030,54437
+20211012,0949,22030,22030,22000,22010,296209
+20211012,0950,22010,22055,22000,22035,151273
+20211012,0951,22030,22065,22025,22045,60624
+20211012,0952,22045,22045,21995,22000,158857
+20211012,0953,21995,22005,21975,21995,119578
+20211012,0954,22000,22015,21980,22005,84900
+20211012,0955,22010,22060,22010,22050,90092
+20211012,0956,22040,22045,22010,22015,39567
+20211012,0957,22015,22030,22005,22005,60926
+20211012,0958,22005,22015,21990,21995,101049
+20211012,0959,21995,22005,21960,21965,190783
+20211012,1000,21960,21990,21960,21990,45166
+20211012,1001,21985,21985,21935,21955,145089
+20211012,1002,21950,22030,21940,22015,138097
+20211012,1003,22015,22020,21975,21995,48223
+20211012,1004,21995,22015,21990,22000,30154
+20211012,1005,22000,22000,21960,21995,51537
+20211012,1006,21990,22000,21915,21935,177148
+20211012,1007,21935,21940,21905,21915,128847
+20211012,1008,21915,21930,21890,21900,165538
+20211012,1009,21905,21905,21880,21895,85330
+20211012,1010,21900,21920,21895,21900,65405
+20211012,1011,21900,21920,21895,21920,41994
+20211012,1012,21920,21940,21905,21910,45626
+20211012,1013,21905,21940,21905,21925,115997
+20211012,1014,21925,21940,21920,21925,57707
+20211012,1015,21925,21940,21910,21915,73113
+20211012,1016,21915,21930,21865,21875,150213
+20211012,1017,21880,21880,21845,21850,149450
+20211012,1018,21850,21890,21850,21890,57967
+20211012,1019,21885,21925,21885,21925,143432
+20211012,1020,21930,21960,21925,21960,106691
+20211012,1021,21960,21980,21950,21970,83339
+20211012,1022,21975,22005,21970,22000,131321
+20211012,1023,22000,22005,21980,21980,125040
+20211012,1024,21980,21980,21955,21965,48879
+20211012,1025,21965,22000,21965,21995,63592
+20211012,1026,22000,22025,21990,22010,67627
+20211012,1027,22015,22015,21960,21970,80202
+20211012,1028,21965,21975,21950,21965,56495
+20211012,1029,21970,21980,21920,21920,87355
+20211012,1030,21930,21935,21915,21920,33818
+20211012,1031,21920,21920,21885,21905,94264
+20211012,1032,21910,21925,21895,21915,54389
+20211012,1033,21920,21940,21895,21905,87265
+20211012,1034,21900,21900,21870,21875,154235
+20211012,1035,21870,21910,21870,21900,49223
+20211012,1036,21905,21905,21860,21865,104257
+20211012,1037,21870,21915,21870,21910,80613
+20211012,1038,21910,21940,21900,21930,45493
+20211012,1039,21930,21965,21915,21960,85216
+20211012,1040,21960,21995,21950,21990,134557
+20211012,1041,21990,22000,21955,21955,58377
+20211012,1042,21955,21980,21940,21965,48125
+20211012,1043,21965,21995,21965,21975,89455
+20211012,1044,21980,22020,21975,22005,159823
+20211012,1045,22010,22020,21995,22000,111471
+20211012,1046,22005,22020,21985,22010,67221
+20211012,1047,22005,22070,22005,22065,345542
+20211012,1048,22065,22075,22050,22060,140374
+20211012,1049,22055,22085,22055,22055,117874
+20211012,1050,22055,22060,22025,22035,92715
+20211012,1051,22035,22045,22025,22040,32935
+20211012,1052,22040,22085,22035,22050,89774
+20211012,1053,22060,22060,22045,22045,75988
+20211012,1054,22045,22065,21985,21985,86540
+20211012,1055,21990,22015,21985,21995,48171
+20211012,1056,22000,22020,21975,22015,70982
+20211012,1057,22025,22040,22005,22040,47516
+20211012,1058,22040,22050,22015,22030,48009
+20211012,1059,22030,22045,22020,22045,26559
+20211012,1100,22045,22075,22045,22050,45336
+20211012,1101,22050,22050,21985,22005,88878
+20211012,1102,22010,22065,22005,22055,50891
+20211012,1103,22055,22060,22035,22050,32772
+20211012,1104,22045,22080,22030,22080,63086
+20211012,1105,22075,22080,22040,22050,137974
+20211012,1106,22055,22085,22045,22080,116194
+20211012,1107,22080,22105,22060,22080,92990
+20211012,1108,22080,22080,22035,22045,46993
+20211012,1109,22040,22045,22010,22015,65484
+20211012,1110,22015,22030,22010,22015,36307
+20211012,1111,22015,22025,21990,21995,71496
+20211012,1112,22000,22005,21980,22000,43860
+20211012,1113,22010,22030,22010,22030,53804
+20211012,1114,22030,22040,22005,22020,35255
+20211012,1115,22020,22035,22005,22005,31950
+20211012,1116,22010,22045,22010,22040,37026
+20211012,1117,22045,22045,22000,22020,23193
+20211012,1118,22015,22025,22000,22025,14507
+20211012,1119,22025,22030,22005,22030,19181
+20211012,1120,22035,22040,22005,22035,15363
+20211012,1121,22035,22040,22005,22005,44456
+20211012,1122,22010,22020,22000,22015,26027
+20211012,1123,22015,22025,21975,21980,46207
+20211012,1124,21985,22015,21970,22010,28836
+20211012,1125,22010,22010,21985,21990,27590
+20211012,1126,21985,21985,21960,21980,32421
+20211012,1127,21985,21995,21980,21995,16903
+20211012,1128,21995,22010,21985,21985,42337
+20211012,1129,21985,21995,21970,21980,27233
+20211012,1130,21985,22005,21980,22000,15456
+20211012,1131,21995,22005,21975,21995,36499
+20211012,1132,21995,21995,21975,21990,15197
+20211012,1133,21985,21995,21975,21990,18597
+20211012,1134,21985,21990,21955,21960,38650
+20211012,1135,21960,21960,21935,21950,94962
+20211012,1136,21950,21970,21940,21970,23674
+20211012,1137,21970,21985,21960,21985,25748
+20211012,1138,21985,21995,21975,21990,14074
+20211012,1139,21990,21990,21970,21990,19418
+20211012,1140,21990,22000,21975,21995,18152
+20211012,1141,21995,22010,21995,22000,13537
+20211012,1142,22000,22005,21985,22005,14379
+20211012,1143,22005,22035,21990,22030,39695
+20211012,1144,22035,22060,22035,22045,76131
+20211012,1145,22045,22055,22040,22045,22332
+20211012,1146,22045,22065,22045,22050,57383
+20211012,1147,22050,22070,22045,22045,65524
+20211012,1148,22045,22055,22035,22050,56713
+20211012,1149,22050,22085,22050,22080,95861
+20211012,1150,22085,22110,22080,22090,77903
+20211012,1151,22090,22095,22075,22085,23975
+20211012,1152,22085,22095,22050,22050,38751
+20211012,1153,22055,22055,22035,22045,34125
+20211012,1154,22045,22045,22020,22035,24335
+20211012,1155,22040,22040,22020,22030,17644
+20211012,1156,22030,22035,22015,22030,10120
+20211012,1157,22030,22030,21995,22000,95087
+20211012,1158,21995,22005,21985,22000,59902
+20211012,1159,22000,22020,21990,22020,21228
+20211012,1200,22015,22025,22010,22010,8876
+20211012,1201,22020,22040,22010,22040,75640
+20211012,1202,22040,22060,22030,22055,42177
+20211012,1203,22060,22105,22055,22100,71765
+20211012,1204,22100,22105,22090,22095,60334
+20211012,1205,22100,22105,22090,22100,100342
+20211012,1206,22100,22105,22070,22075,32586
+20211012,1207,22075,22075,22050,22065,30871
+20211012,1208,22060,22065,22045,22050,11545
+20211012,1209,22045,22050,22015,22025,231666
+20211012,1210,22025,22045,22025,22040,24235
+20211012,1211,22045,22045,22020,22025,29883
+20211012,1212,22030,22045,22015,22040,21202
+20211012,1213,22040,22040,22015,22020,10751
+20211012,1214,22015,22015,21985,21990,217025
+20211012,1215,22000,22005,21980,21980,30196
+20211012,1216,21985,21985,21965,21975,53017
+20211012,1217,21975,21980,21950,21955,34620
+20211012,1218,21955,21980,21950,21970,56751
+20211012,1219,21970,21980,21960,21975,15473
+20211012,1220,21975,21990,21975,21980,36591
+20211012,1221,21975,21990,21965,21990,17940
+20211012,1222,21990,22000,21985,21990,41116
+20211012,1223,21985,22005,21985,21995,31322
+20211012,1224,21990,21990,21975,21980,29083
+20211012,1225,21975,21985,21965,21980,19951
+20211012,1226,21975,21975,21950,21975,14277
+20211012,1227,21975,21985,21970,21985,19250
+20211012,1228,21985,21995,21985,21990,32582
+20211012,1229,21995,22000,21985,22000,27349
+20211012,1230,21995,22005,21985,22000,26301
+20211012,1231,22000,22010,21985,22005,18180
+20211012,1232,22005,22010,21990,21990,17143
+20211012,1233,21990,22005,21980,22005,21499
+20211012,1234,22005,22005,21985,21990,10706
+20211012,1235,21985,21990,21955,21955,28552
+20211012,1236,21955,21985,21950,21985,16508
+20211012,1237,21980,21995,21975,21990,32019
+20211012,1238,21985,21995,21985,21985,12879
+20211012,1239,21990,22000,21985,21995,9187
+20211012,1240,21995,22025,21990,22005,53186
+20211012,1241,22000,22005,21980,21985,38507
+20211012,1242,21985,21990,21980,21980,11528
+20211012,1243,21985,21995,21985,21990,4380
+20211012,1244,21985,21995,21980,21990,12369
+20211012,1245,21995,21995,21970,21970,20952
+20211012,1246,21975,21995,21970,21995,9041
+20211012,1247,21995,22005,21990,21995,42255
+20211012,1248,21995,22010,21990,22005,24546
+20211012,1249,22005,22010,21990,21990,18413
+20211012,1250,21995,22000,21990,21995,13047
+20211012,1251,21995,22020,21990,22015,31312
+20211012,1252,22015,22045,22015,22030,38855
+20211012,1253,22035,22045,22020,22025,36017
+20211012,1254,22025,22035,22020,22035,9451
+20211012,1255,22025,22035,22010,22015,16459
+20211012,1256,22015,22020,21995,22005,21919
+20211012,1257,22000,22020,21985,22010,29789
+20211012,1258,22010,22015,21995,22000,8569
+20211012,1259,22000,22005,21990,21990,4422
+20211012,1300,21995,22000,21985,21985,22566
+20211012,1301,21985,22000,21985,21985,7538
+20211012,1302,21985,22000,21985,22000,5281
+20211012,1303,21995,22010,21995,21995,7438
+20211012,1304,22000,22005,21985,21995,17530
+20211012,1305,22000,22005,21985,21985,10716
+20211012,1306,21985,21990,21955,21965,65125
+20211012,1307,21970,21970,21950,21965,26172
+20211012,1308,21965,21980,21965,21970,31092
+20211012,1309,21970,21975,21950,21955,17746
+20211012,1310,21950,21970,21950,21970,12677
+20211012,1311,21970,21990,21965,21980,14146
+20211012,1312,21980,21990,21975,21990,16613
+20211012,1313,21985,22000,21980,21995,17151
+20211012,1314,22000,22010,21995,22005,45490
+20211012,1315,22010,22015,21995,22015,25571
+20211012,1316,22010,22020,22000,22015,15355
+20211012,1317,22015,22045,22015,22040,42503
+20211012,1318,22040,22050,22025,22040,41544
+20211012,1319,22045,22050,22035,22050,25265
+20211012,1320,22045,22055,22030,22040,34709
+20211012,1321,22040,22055,22040,22050,25943
+20211012,1322,22050,22085,22050,22085,110966
+20211012,1323,22080,22085,22065,22065,33399
+20211012,1324,22065,22065,22050,22065,15913
+20211012,1325,22060,22085,22060,22070,17672
+20211012,1326,22075,22085,22070,22085,58586
+20211012,1327,22085,22090,22070,22075,26842
+20211012,1328,22075,22075,22050,22065,42865
+20211012,1329,22070,22075,22065,22070,13916
+20211012,1330,22070,22075,22045,22045,45190
+20211012,1331,22045,22055,22035,22035,23294
+20211012,1332,22045,22055,22035,22045,22796
+20211012,1333,22050,22065,22045,22045,11210
+20211012,1334,22045,22055,22035,22050,22713
+20211012,1335,22055,22060,22040,22040,4931
+20211012,1336,22040,22060,22040,22055,23679
+20211012,1337,22055,22055,22035,22040,10472
+20211012,1338,22035,22045,22025,22025,59989
+20211012,1339,22025,22035,22025,22025,2746
+20211012,1340,22025,22040,22020,22035,6886
+20211012,1341,22035,22045,22030,22040,12241
+20211012,1342,22040,22055,22040,22045,5828
+20211012,1343,22045,22060,22035,22060,40117
+20211012,1344,22065,22095,22065,22075,73166
+20211012,1345,22075,22080,22060,22070,21522
+20211012,1346,22070,22070,22040,22040,23586
+20211012,1347,22040,22055,22040,22045,13667
+20211012,1348,22045,22060,22045,22055,12725
+20211012,1349,22060,22095,22055,22090,107827
+20211012,1350,22085,22105,22080,22095,106854
+20211012,1351,22090,22095,22070,22080,18631
+20211012,1352,22085,22095,22080,22090,17509
+20211012,1353,22095,22100,22090,22100,18844
+20211012,1354,22105,22105,22085,22085,37828
+20211012,1355,22085,22090,22075,22085,18146
+20211012,1356,22085,22100,22080,22085,43779
+20211012,1357,22085,22090,22065,22065,30165
+20211012,1358,22070,22070,22040,22050,65631
+20211012,1359,22050,22060,22040,22050,9820
+20211012,1400,22055,22060,22045,22060,20003
+20211012,1401,22060,22075,22040,22055,28747
+20211012,1402,22055,22065,22040,22050,14699
+20211012,1403,22055,22070,22050,22065,15754
+20211012,1404,22065,22105,22065,22095,119741
+20211012,1405,22090,22125,22090,22110,147062
+20211012,1406,22105,22110,22075,22085,153451
+20211012,1407,22085,22100,22080,22090,23588
+20211012,1408,22085,22125,22080,22120,56543
+20211012,1409,22125,22135,22120,22120,113003
+20211012,1410,22125,22125,22100,22105,17512
+20211012,1411,22105,22115,22090,22100,30053
+20211012,1412,22105,22105,22085,22095,34585
+20211012,1413,22100,22140,22100,22130,58393
+20211012,1414,22130,22145,22120,22135,72594
+20211012,1415,22140,22155,22135,22140,52700
+20211012,1416,22140,22145,22120,22125,61295
+20211012,1417,22120,22135,22105,22110,25430
+20211012,1418,22110,22125,22105,22125,17203
+20211012,1419,22120,22125,22110,22115,18131
+20211012,1420,22120,22125,22105,22105,52061
+20211012,1421,22110,22125,22105,22105,8915
+20211012,1422,22110,22130,22105,22115,26315
+20211012,1423,22115,22135,22115,22120,22451
+20211012,1424,22130,22150,22130,22135,28914
+20211012,1425,22135,22155,22130,22150,47460
+20211012,1426,22150,22150,22130,22140,26314
+20211012,1427,22145,22145,22130,22135,18832
+20211012,1428,22135,22145,22130,22145,29035
+20211012,1429,22145,22145,22115,22120,52726
+20211012,1430,22125,22130,22110,22130,30378
+20211012,1431,22130,22145,22125,22125,47723
+20211012,1432,22125,22125,22105,22110,57185
+20211012,1433,22110,22115,22085,22085,79075
+20211012,1434,22085,22085,22065,22070,71683
+20211012,1435,22075,22085,22065,22075,39093
+20211012,1436,22070,22085,22065,22070,35273
+20211012,1437,22070,22090,22065,22090,33531
+20211012,1438,22090,22095,22080,22080,16114
+20211012,1439,22085,22090,22080,22085,10846
+20211012,1440,22085,22090,22075,22090,5503
+20211012,1441,22090,22090,22075,22085,7356
+20211012,1442,22085,22085,22060,22075,82056
+20211012,1443,22075,22095,22075,22090,31118
+20211012,1444,22090,22090,22075,22075,22357
+20211012,1445,22075,22095,22075,22090,13359
+20211012,1446,22095,22100,22080,22085,16649
+20211012,1447,22085,22100,22085,22095,35773
+20211012,1448,22095,22115,22095,22115,81812
+20211012,1449,22110,22115,22105,22115,25897
+20211012,1450,22105,22120,22090,22095,31386
+20211012,1451,22100,22105,22090,22090,5192
+20211012,1452,22090,22105,22090,22100,8313
+20211012,1453,22100,22105,22095,22100,7220
+20211012,1454,22095,22110,22095,22105,13377
+20211012,1455,22105,22105,22080,22085,26593
+20211012,1456,22085,22095,22075,22085,20900
+20211012,1457,22085,22090,22080,22080,7850
+20211012,1458,22080,22080,22060,22060,60946
+20211012,1459,22060,22080,22060,22080,40429
+20211012,1500,22080,22085,22070,22085,40050
+20211012,1501,22085,22105,22075,22075,55718
+20211012,1502,22080,22080,22040,22040,89422
+20211012,1503,22035,22045,22025,22045,68044
+20211012,1504,22040,22040,22010,22010,97408
+20211012,1505,22015,22025,21990,21995,113598
+20211012,1506,21995,22000,21970,21975,130402
+20211012,1507,21975,21975,21935,21945,190411
+20211012,1508,21945,21955,21930,21935,76815
+20211012,1509,21935,21950,21910,21935,220514
+20211012,1510,21935,21955,21920,21940,35538
+20211012,1511,21945,21970,21940,21970,82741
+20211012,1512,21970,21970,21945,21960,42202
+20211012,1513,21955,21965,21945,21955,41182
+20211012,1514,21955,21970,21955,21970,34435
+20211012,1515,21960,21970,21945,21950,31379
+20211012,1516,21950,21965,21940,21955,45112
+20211012,1517,21950,21955,21940,21940,34565
+20211012,1518,21940,21965,21940,21960,179221
+20211012,1519,21965,21970,21950,21965,194046
+20211012,1520,21960,21990,21960,21990,142252
+20211012,1530,22025,22025,22025,22025,282478