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_20211025.csv
+++ b/resources/hts/122630_20211025.csv
@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20211025,0901,23370,23405,23320,23325,235256
+20211025,0902,23320,23330,23270,23285,187767
+20211025,0903,23280,23285,23220,23230,144510
+20211025,0904,23225,23245,23205,23225,126842
+20211025,0905,23225,23270,23215,23255,134019
+20211025,0906,23255,23305,23240,23280,127418
+20211025,0907,23285,23295,23245,23255,113460
+20211025,0908,23245,23265,23230,23230,180938
+20211025,0909,23225,23230,23195,23210,164431
+20211025,0910,23215,23220,23150,23155,206760
+20211025,0911,23150,23175,23135,23165,194818
+20211025,0912,23170,23175,23135,23150,47555
+20211025,0913,23150,23180,23145,23175,80236
+20211025,0914,23175,23205,23165,23170,113614
+20211025,0915,23170,23175,23155,23160,187032
+20211025,0916,23155,23165,23120,23150,94770
+20211025,0917,23155,23180,23150,23170,112995
+20211025,0918,23170,23195,23160,23185,80966
+20211025,0919,23190,23245,23190,23225,147145
+20211025,0920,23225,23230,23195,23200,60372
+20211025,0921,23195,23245,23195,23215,95020
+20211025,0922,23220,23225,23185,23200,99516
+20211025,0923,23195,23215,23185,23210,78558
+20211025,0924,23210,23300,23210,23295,241351
+20211025,0925,23295,23340,23290,23330,88886
+20211025,0926,23330,23345,23315,23345,44608
+20211025,0927,23335,23350,23315,23330,41285
+20211025,0928,23325,23355,23320,23340,34411
+20211025,0929,23340,23365,23335,23345,74994
+20211025,0930,23350,23355,23320,23335,15536
+20211025,0931,23340,23375,23330,23355,41758
+20211025,0932,23355,23360,23315,23320,57531
+20211025,0933,23325,23335,23315,23335,6152
+20211025,0934,23330,23380,23330,23370,41831
+20211025,0935,23375,23385,23355,23375,37222
+20211025,0936,23375,23415,23360,23405,55810
+20211025,0937,23405,23445,23400,23440,62552
+20211025,0938,23440,23470,23440,23460,43041
+20211025,0939,23465,23475,23450,23460,61097
+20211025,0940,23465,23470,23435,23435,44061
+20211025,0941,23440,23460,23435,23435,58184
+20211025,0942,23435,23440,23415,23420,47466
+20211025,0943,23420,23430,23415,23425,20428
+20211025,0944,23420,23455,23415,23455,61056
+20211025,0945,23455,23470,23450,23450,89588
+20211025,0946,23450,23475,23435,23470,38099
+20211025,0947,23470,23490,23445,23450,49219
+20211025,0948,23455,23465,23440,23455,54020
+20211025,0949,23455,23490,23450,23490,43649
+20211025,0950,23490,23515,23485,23495,103361
+20211025,0951,23490,23500,23475,23500,43454
+20211025,0952,23495,23540,23490,23535,108604
+20211025,0953,23530,23545,23525,23535,63060
+20211025,0954,23540,23560,23530,23545,31354
+20211025,0955,23545,23570,23540,23550,87222
+20211025,0956,23550,23570,23545,23560,11787
+20211025,0957,23570,23570,23530,23540,34639
+20211025,0958,23540,23545,23525,23530,40572
+20211025,0959,23535,23540,23515,23515,73121
+20211025,1000,23515,23530,23505,23505,116665
+20211025,1001,23515,23540,23510,23540,30279
+20211025,1002,23540,23540,23510,23525,15511
+20211025,1003,23520,23535,23500,23515,33981
+20211025,1004,23520,23525,23490,23495,29778
+20211025,1005,23490,23495,23480,23485,15142
+20211025,1006,23480,23500,23480,23500,36249
+20211025,1007,23495,23500,23480,23495,11625
+20211025,1008,23495,23510,23480,23490,40329
+20211025,1009,23490,23510,23490,23510,4080
+20211025,1010,23510,23535,23505,23535,23509
+20211025,1011,23535,23540,23515,23535,22996
+20211025,1012,23540,23540,23520,23530,4304
+20211025,1013,23530,23530,23515,23525,13416
+20211025,1014,23530,23535,23495,23495,33359
+20211025,1015,23495,23495,23475,23485,46059
+20211025,1016,23475,23495,23465,23470,30277
+20211025,1017,23475,23480,23465,23475,6561
+20211025,1018,23475,23480,23455,23480,29733
+20211025,1019,23475,23515,23475,23515,39283
+20211025,1020,23520,23530,23495,23500,43230
+20211025,1021,23495,23510,23490,23510,11760
+20211025,1022,23505,23515,23485,23485,6038
+20211025,1023,23485,23495,23475,23480,18635
+20211025,1024,23485,23490,23475,23485,15828
+20211025,1025,23485,23495,23480,23495,12535
+20211025,1026,23495,23530,23485,23520,39731
+20211025,1027,23520,23540,23520,23540,25750
+20211025,1028,23540,23540,23525,23535,18024
+20211025,1029,23530,23550,23525,23550,25737
+20211025,1030,23545,23575,23540,23575,79575
+20211025,1031,23575,23595,23570,23575,123800
+20211025,1032,23570,23595,23560,23590,49160
+20211025,1033,23585,23605,23585,23595,114204
+20211025,1034,23595,23600,23585,23585,55267
+20211025,1035,23595,23595,23575,23575,13001
+20211025,1036,23580,23595,23575,23580,46192
+20211025,1037,23585,23635,23585,23625,249191
+20211025,1038,23630,23630,23615,23615,12194
+20211025,1039,23610,23615,23590,23595,26077
+20211025,1040,23595,23600,23585,23595,26237
+20211025,1041,23595,23595,23570,23585,81275
+20211025,1042,23585,23590,23565,23580,22851
+20211025,1043,23585,23585,23575,23585,29939
+20211025,1044,23585,23595,23565,23565,26253
+20211025,1045,23565,23580,23560,23570,11137
+20211025,1046,23580,23590,23570,23590,27989
+20211025,1047,23585,23585,23565,23570,24422
+20211025,1048,23565,23575,23555,23560,13047
+20211025,1049,23560,23560,23545,23555,17234
+20211025,1050,23550,23565,23550,23565,29011
+20211025,1051,23555,23555,23500,23505,73904
+20211025,1052,23505,23510,23465,23475,80166
+20211025,1053,23475,23485,23470,23485,56047
+20211025,1054,23480,23500,23470,23490,44674
+20211025,1055,23490,23490,23475,23485,13498
+20211025,1056,23490,23490,23460,23485,12653
+20211025,1057,23480,23515,23480,23510,16153
+20211025,1058,23510,23530,23505,23525,12585
+20211025,1059,23520,23545,23520,23535,17093
+20211025,1100,23540,23565,23530,23560,41442
+20211025,1101,23555,23565,23550,23560,34669
+20211025,1102,23565,23580,23550,23580,103760
+20211025,1103,23580,23600,23570,23590,50736
+20211025,1104,23595,23600,23585,23590,30930
+20211025,1105,23595,23610,23585,23605,45903
+20211025,1106,23605,23610,23585,23595,28961
+20211025,1107,23595,23595,23585,23585,10032
+20211025,1108,23585,23635,23585,23635,76382
+20211025,1109,23630,23645,23630,23640,20050
+20211025,1110,23635,23640,23620,23640,29225
+20211025,1111,23635,23640,23625,23640,36409
+20211025,1112,23640,23640,23620,23620,12145
+20211025,1113,23620,23620,23605,23615,24823
+20211025,1114,23615,23615,23585,23590,18470
+20211025,1115,23590,23595,23575,23595,24885
+20211025,1116,23590,23595,23585,23590,4421
+20211025,1117,23600,23600,23580,23585,10855
+20211025,1118,23580,23590,23575,23585,12483
+20211025,1119,23580,23600,23570,23600,10769
+20211025,1120,23595,23605,23585,23605,24194
+20211025,1121,23605,23610,23590,23610,12832
+20211025,1122,23610,23615,23595,23615,16647
+20211025,1123,23610,23635,23610,23635,21432
+20211025,1124,23630,23650,23630,23650,16864
+20211025,1125,23635,23660,23635,23655,43113
+20211025,1126,23655,23660,23620,23620,18512
+20211025,1127,23620,23625,23600,23610,7464
+20211025,1128,23610,23610,23590,23595,6331
+20211025,1129,23590,23600,23580,23585,7665
+20211025,1130,23595,23595,23580,23585,4747
+20211025,1131,23580,23605,23580,23595,8602
+20211025,1132,23600,23610,23585,23610,19033
+20211025,1133,23610,23635,23610,23625,9196
+20211025,1134,23635,23650,23620,23645,18476
+20211025,1135,23645,23655,23630,23655,64568
+20211025,1136,23655,23660,23620,23620,66947
+20211025,1137,23620,23620,23610,23610,23524
+20211025,1138,23615,23615,23605,23610,5791
+20211025,1139,23610,23615,23600,23600,10395
+20211025,1140,23600,23610,23590,23595,36556
+20211025,1141,23590,23600,23580,23590,12117
+20211025,1142,23590,23595,23585,23595,15464
+20211025,1143,23600,23600,23580,23595,5972
+20211025,1144,23590,23610,23585,23595,44837
+20211025,1145,23595,23600,23570,23570,31208
+20211025,1146,23575,23595,23570,23590,21506
+20211025,1147,23585,23605,23585,23600,10189
+20211025,1148,23600,23610,23600,23610,26302
+20211025,1149,23615,23620,23605,23605,51131
+20211025,1150,23600,23615,23595,23615,35232
+20211025,1151,23615,23635,23605,23605,17869
+20211025,1152,23605,23630,23600,23625,745
+20211025,1153,23630,23640,23620,23625,28663
+20211025,1154,23625,23625,23600,23610,17461
+20211025,1155,23615,23625,23610,23610,5159
+20211025,1156,23620,23635,23620,23630,7010
+20211025,1157,23635,23645,23635,23635,15943
+20211025,1158,23635,23655,23635,23645,14124
+20211025,1159,23645,23645,23630,23635,6195
+20211025,1200,23640,23655,23640,23650,4480
+20211025,1201,23655,23670,23635,23640,34582
+20211025,1202,23640,23655,23630,23645,22607
+20211025,1203,23645,23675,23645,23675,33166
+20211025,1204,23675,23680,23655,23660,51681
+20211025,1205,23665,23690,23665,23690,19322
+20211025,1206,23685,23700,23680,23700,46073
+20211025,1207,23700,23720,23695,23720,60014
+20211025,1208,23720,23725,23700,23720,75350
+20211025,1209,23715,23750,23715,23745,85470
+20211025,1210,23740,23760,23740,23755,32851
+20211025,1211,23755,23775,23750,23770,111355
+20211025,1212,23775,23775,23755,23775,63628
+20211025,1213,23780,23825,23775,23825,209186
+20211025,1214,23820,23825,23800,23805,56743
+20211025,1215,23800,23805,23785,23795,38367
+20211025,1216,23790,23800,23780,23790,28815
+20211025,1217,23795,23800,23790,23795,48027
+20211025,1218,23795,23795,23770,23775,18321
+20211025,1219,23775,23790,23775,23780,20249
+20211025,1220,23780,23780,23760,23765,12950
+20211025,1221,23765,23775,23760,23770,18404
+20211025,1222,23770,23775,23760,23765,7681
+20211025,1223,23765,23785,23760,23785,46710
+20211025,1224,23785,23790,23765,23765,24672
+20211025,1225,23765,23770,23755,23755,20419
+20211025,1226,23755,23765,23755,23765,3167
+20211025,1227,23760,23780,23755,23765,32295
+20211025,1228,23765,23765,23750,23755,19986
+20211025,1229,23750,23760,23745,23750,19479
+20211025,1230,23745,23760,23745,23745,3721
+20211025,1231,23750,23760,23740,23745,14011
+20211025,1232,23740,23745,23735,23740,23054
+20211025,1233,23740,23745,23725,23730,36639
+20211025,1234,23735,23750,23735,23745,22224
+20211025,1235,23745,23755,23735,23755,29162
+20211025,1236,23750,23755,23740,23745,13512
+20211025,1237,23745,23745,23735,23740,30045
+20211025,1238,23740,23740,23730,23735,7045
+20211025,1239,23740,23750,23730,23750,20314
+20211025,1240,23750,23750,23740,23740,4517
+20211025,1241,23740,23745,23730,23745,15789
+20211025,1242,23740,23740,23715,23720,43742
+20211025,1243,23720,23740,23710,23740,21967
+20211025,1244,23735,23740,23730,23735,7452
+20211025,1245,23740,23740,23730,23730,10282
+20211025,1246,23730,23745,23730,23735,8849
+20211025,1247,23735,23735,23715,23715,36756
+20211025,1248,23720,23725,23715,23725,16570
+20211025,1249,23720,23735,23720,23730,10615
+20211025,1250,23730,23735,23720,23730,6895
+20211025,1251,23735,23735,23710,23735,22441
+20211025,1252,23735,23735,23725,23725,23138
+20211025,1253,23725,23725,23710,23710,46546
+20211025,1254,23710,23725,23710,23715,17362
+20211025,1255,23715,23720,23710,23715,949
+20211025,1256,23710,23725,23700,23700,17123
+20211025,1257,23700,23700,23680,23685,22718
+20211025,1258,23690,23710,23690,23705,40311
+20211025,1259,23705,23720,23705,23715,21845
+20211025,1300,23715,23720,23710,23715,13761
+20211025,1301,23715,23730,23710,23730,6073
+20211025,1302,23725,23740,23720,23735,19273
+20211025,1303,23735,23750,23730,23745,10816
+20211025,1304,23745,23750,23740,23740,18476
+20211025,1305,23740,23745,23735,23740,17197
+20211025,1306,23740,23740,23730,23730,58655
+20211025,1307,23735,23740,23725,23730,6883
+20211025,1308,23735,23740,23730,23735,3973
+20211025,1309,23735,23755,23735,23745,34540
+20211025,1310,23745,23750,23735,23740,78694
+20211025,1311,23735,23740,23730,23730,86879
+20211025,1312,23730,23735,23720,23725,5948
+20211025,1313,23720,23730,23720,23730,22048
+20211025,1314,23730,23755,23730,23745,28582
+20211025,1315,23745,23750,23740,23740,10780
+20211025,1316,23745,23745,23720,23730,24580
+20211025,1317,23730,23740,23725,23735,6720
+20211025,1318,23735,23735,23715,23720,25431
+20211025,1319,23720,23725,23705,23705,27874
+20211025,1320,23705,23705,23685,23690,55167
+20211025,1321,23690,23690,23680,23685,34084
+20211025,1322,23685,23695,23675,23680,42781
+20211025,1323,23680,23685,23670,23675,12817
+20211025,1324,23685,23695,23680,23695,10159
+20211025,1325,23695,23710,23695,23710,6781
+20211025,1326,23705,23740,23705,23735,65297
+20211025,1327,23735,23745,23730,23735,15340
+20211025,1328,23740,23745,23735,23740,6432
+20211025,1329,23740,23745,23735,23745,16101
+20211025,1330,23745,23745,23735,23735,1985
+20211025,1331,23735,23735,23725,23725,2803
+20211025,1332,23725,23730,23715,23720,9746
+20211025,1333,23725,23740,23715,23740,10304
+20211025,1334,23735,23740,23725,23725,2531
+20211025,1335,23730,23730,23720,23730,1521
+20211025,1336,23725,23740,23725,23730,8088
+20211025,1337,23730,23730,23720,23720,13736
+20211025,1338,23720,23730,23715,23720,3763
+20211025,1339,23715,23720,23705,23720,41771
+20211025,1340,23715,23735,23715,23720,6538
+20211025,1341,23715,23730,23715,23715,9976
+20211025,1342,23715,23720,23705,23705,3685
+20211025,1343,23705,23730,23705,23725,3900
+20211025,1344,23725,23735,23720,23720,7828
+20211025,1345,23720,23735,23715,23735,9455
+20211025,1346,23730,23740,23725,23735,3282
+20211025,1347,23735,23735,23730,23730,3004
+20211025,1348,23735,23740,23720,23725,14795
+20211025,1349,23725,23725,23715,23720,7050
+20211025,1350,23715,23725,23715,23720,34173
+20211025,1351,23720,23730,23720,23730,4942
+20211025,1352,23730,23735,23725,23730,2874
+20211025,1353,23730,23730,23725,23730,18576
+20211025,1354,23735,23740,23730,23735,9638
+20211025,1355,23735,23740,23725,23730,2517
+20211025,1356,23730,23730,23725,23725,605
+20211025,1357,23730,23730,23715,23720,7943
+20211025,1358,23715,23715,23705,23715,17847
+20211025,1359,23715,23715,23705,23710,2788
+20211025,1400,23710,23715,23705,23710,4074
+20211025,1401,23720,23720,23690,23695,51868
+20211025,1402,23700,23715,23695,23715,22269
+20211025,1403,23715,23725,23710,23710,14225
+20211025,1404,23720,23720,23690,23695,16441
+20211025,1405,23695,23695,23635,23640,61634
+20211025,1406,23635,23660,23635,23655,63896
+20211025,1407,23655,23670,23650,23660,4913
+20211025,1408,23660,23690,23650,23665,26900
+20211025,1409,23665,23685,23665,23675,6514
+20211025,1410,23680,23685,23670,23675,3622
+20211025,1411,23670,23685,23670,23685,14062
+20211025,1412,23680,23695,23680,23680,1561
+20211025,1413,23690,23710,23690,23710,30617
+20211025,1414,23715,23715,23695,23700,11235
+20211025,1415,23705,23710,23695,23705,7317
+20211025,1416,23705,23710,23695,23700,731
+20211025,1417,23700,23720,23700,23715,23258
+20211025,1418,23715,23725,23705,23705,5934
+20211025,1419,23705,23705,23700,23700,17301
+20211025,1420,23705,23710,23690,23700,7450
+20211025,1421,23710,23715,23705,23715,10849
+20211025,1422,23715,23715,23705,23710,8947
+20211025,1423,23705,23705,23695,23700,59735
+20211025,1424,23700,23715,23690,23710,53848
+20211025,1425,23710,23720,23710,23720,12260
+20211025,1426,23720,23720,23710,23715,51027
+20211025,1427,23715,23720,23710,23710,27399
+20211025,1428,23715,23715,23705,23715,36736
+20211025,1429,23715,23725,23700,23725,57027
+20211025,1430,23715,23725,23710,23725,81681
+20211025,1431,23725,23740,23725,23740,35086
+20211025,1432,23740,23750,23740,23745,110108
+20211025,1433,23745,23745,23730,23730,74984
+20211025,1434,23730,23755,23730,23745,50425
+20211025,1435,23750,23760,23740,23755,43599
+20211025,1436,23755,23775,23750,23765,85562
+20211025,1437,23775,23775,23770,23775,50436
+20211025,1438,23775,23790,23770,23785,62661
+20211025,1439,23790,23790,23775,23780,24352
+20211025,1440,23780,23785,23770,23775,8564
+20211025,1441,23775,23775,23760,23770,4871
+20211025,1442,23765,23775,23760,23775,36006
+20211025,1443,23770,23785,23770,23785,41044
+20211025,1444,23785,23785,23765,23770,45971
+20211025,1445,23775,23790,23775,23790,15050
+20211025,1446,23790,23800,23785,23795,93543
+20211025,1447,23795,23800,23785,23800,11065
+20211025,1448,23800,23820,23790,23790,61103
+20211025,1449,23790,23810,23790,23810,57369
+20211025,1450,23810,23815,23805,23810,10857
+20211025,1451,23810,23815,23800,23810,45581
+20211025,1452,23810,23810,23795,23795,25959
+20211025,1453,23800,23800,23790,23795,23255
+20211025,1454,23795,23805,23795,23800,3508
+20211025,1455,23800,23800,23790,23790,15747
+20211025,1456,23795,23810,23795,23805,8450
+20211025,1457,23805,23805,23795,23795,31099
+20211025,1458,23795,23795,23785,23785,16831
+20211025,1459,23785,23790,23765,23765,55840
+20211025,1500,23770,23780,23765,23775,13627
+20211025,1501,23770,23780,23760,23780,23263
+20211025,1502,23780,23795,23775,23790,9932
+20211025,1503,23790,23795,23780,23785,4536
+20211025,1504,23785,23790,23780,23785,2535
+20211025,1505,23780,23790,23780,23780,4331
+20211025,1506,23785,23795,23785,23790,20101
+20211025,1507,23785,23785,23770,23775,11237
+20211025,1508,23775,23790,23770,23790,1452
+20211025,1509,23780,23790,23770,23775,4967
+20211025,1510,23770,23770,23760,23765,14168
+20211025,1511,23765,23770,23760,23770,40833
+20211025,1512,23770,23775,23755,23765,35527
+20211025,1513,23760,23760,23755,23755,4813
+20211025,1514,23760,23760,23755,23760,8721
+20211025,1515,23755,23775,23755,23770,23037
+20211025,1516,23775,23785,23770,23780,30272
+20211025,1517,23785,23785,23775,23785,11040
+20211025,1518,23785,23785,23765,23770,10668
+20211025,1519,23770,23770,23760,23765,14637
+20211025,1520,23765,23775,23760,23765,43080
+20211025,1530,23750,23750,23750,23750,176590