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_20211027.csv
+++ b/resources/hts/122630_20211027.csv
@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20211027,0901,24065,24085,24045,24070,244796
+20211027,0902,24065,24110,24020,24100,143186
+20211027,0903,24100,24125,24070,24075,159297
+20211027,0904,24070,24115,24050,24110,113012
+20211027,0905,24110,24115,24070,24080,36229
+20211027,0906,24080,24100,24055,24060,28848
+20211027,0907,24065,24065,24040,24055,82201
+20211027,0908,24050,24065,24020,24025,155083
+20211027,0909,24025,24055,24015,24045,74977
+20211027,0910,24040,24060,24020,24025,41897
+20211027,0911,24025,24045,24015,24020,43182
+20211027,0912,24015,24020,23985,23995,133983
+20211027,0913,23995,24005,23970,23985,177984
+20211027,0914,23995,24010,23985,24000,48264
+20211027,0915,24000,24005,23980,24000,43779
+20211027,0916,23995,24020,23980,24020,68910
+20211027,0917,24020,24030,23980,23990,63722
+20211027,0918,23985,23990,23950,23950,269666
+20211027,0919,23955,23955,23900,23920,183826
+20211027,0920,23920,23930,23900,23910,76101
+20211027,0921,23910,23910,23865,23880,194463
+20211027,0922,23875,23895,23870,23890,74818
+20211027,0923,23895,23910,23875,23900,88386
+20211027,0924,23905,23905,23875,23905,70701
+20211027,0925,23905,23905,23885,23885,34505
+20211027,0926,23890,23905,23860,23890,81110
+20211027,0927,23885,23885,23850,23850,85070
+20211027,0928,23850,23860,23840,23850,65930
+20211027,0929,23850,23875,23850,23870,45295
+20211027,0930,23870,23895,23870,23885,34487
+20211027,0931,23875,23910,23865,23910,122063
+20211027,0932,23910,23920,23900,23905,69162
+20211027,0933,23900,23915,23895,23905,39707
+20211027,0934,23895,23920,23890,23915,44139
+20211027,0935,23920,23920,23870,23875,42389
+20211027,0936,23875,23875,23845,23860,107913
+20211027,0937,23860,23875,23845,23870,42048
+20211027,0938,23870,23895,23870,23870,37075
+20211027,0939,23865,23880,23855,23875,38774
+20211027,0940,23880,23880,23860,23865,50138
+20211027,0941,23865,23890,23850,23890,50365
+20211027,0942,23885,23890,23860,23860,39627
+20211027,0943,23855,23865,23845,23855,43644
+20211027,0944,23855,23860,23845,23850,43328
+20211027,0945,23850,23860,23840,23840,48112
+20211027,0946,23845,23850,23820,23845,155875
+20211027,0947,23850,23890,23845,23870,51249
+20211027,0948,23865,23885,23855,23880,140104
+20211027,0949,23880,23910,23880,23890,127548
+20211027,0950,23895,23900,23885,23900,32280
+20211027,0951,23900,23905,23870,23875,46176
+20211027,0952,23870,23875,23840,23850,57170
+20211027,0953,23850,23855,23825,23830,59340
+20211027,0954,23835,23850,23830,23850,14159
+20211027,0955,23850,23850,23810,23825,85503
+20211027,0956,23825,23840,23810,23830,50967
+20211027,0957,23830,23830,23790,23805,175287
+20211027,0958,23795,23835,23795,23830,86967
+20211027,0959,23830,23855,23830,23850,55948
+20211027,1000,23850,23865,23845,23865,145427
+20211027,1001,23860,23865,23835,23855,48493
+20211027,1002,23860,23860,23825,23830,47347
+20211027,1003,23830,23845,23830,23845,40562
+20211027,1004,23845,23890,23835,23875,80296
+20211027,1005,23875,23875,23865,23875,17023
+20211027,1006,23875,23885,23870,23880,52595
+20211027,1007,23880,23895,23875,23875,98368
+20211027,1008,23880,23910,23870,23905,63285
+20211027,1009,23900,23935,23895,23915,150417
+20211027,1010,23915,23920,23905,23910,38418
+20211027,1011,23910,23910,23895,23905,61228
+20211027,1012,23900,23905,23885,23895,26370
+20211027,1013,23900,23910,23890,23910,15978
+20211027,1014,23910,23920,23900,23905,25752
+20211027,1015,23905,23910,23895,23895,14163
+20211027,1016,23895,23910,23860,23865,49375
+20211027,1017,23870,23880,23860,23875,19981
+20211027,1018,23870,23870,23850,23855,34457
+20211027,1019,23855,23865,23855,23860,12592
+20211027,1020,23860,23880,23850,23850,53163
+20211027,1021,23860,23875,23850,23855,47974
+20211027,1022,23850,23875,23850,23865,25519
+20211027,1023,23870,23895,23870,23885,55774
+20211027,1024,23885,23900,23880,23895,26966
+20211027,1025,23895,23915,23890,23895,47034
+20211027,1026,23895,23900,23885,23890,47381
+20211027,1027,23890,23910,23885,23900,59338
+20211027,1028,23895,23900,23885,23890,22089
+20211027,1029,23890,23890,23850,23870,38002
+20211027,1030,23870,23885,23850,23855,94390
+20211027,1031,23855,23855,23820,23825,91341
+20211027,1032,23825,23850,23815,23845,29399
+20211027,1033,23840,23850,23835,23845,32672
+20211027,1034,23845,23845,23810,23820,57504
+20211027,1035,23820,23845,23810,23835,27208
+20211027,1036,23835,23845,23825,23830,30526
+20211027,1037,23825,23850,23825,23840,16624
+20211027,1038,23845,23850,23835,23850,16252
+20211027,1039,23850,23855,23830,23855,20230
+20211027,1040,23855,23865,23840,23865,31058
+20211027,1041,23860,23885,23855,23880,51959
+20211027,1042,23880,23900,23875,23885,101280
+20211027,1043,23890,23895,23880,23885,16340
+20211027,1044,23880,23880,23850,23860,24551
+20211027,1045,23860,23865,23840,23845,47710
+20211027,1046,23840,23845,23810,23815,113927
+20211027,1047,23820,23825,23775,23775,175704
+20211027,1048,23780,23790,23775,23790,53760
+20211027,1049,23785,23795,23780,23785,70327
+20211027,1050,23790,23795,23780,23795,79907
+20211027,1051,23790,23790,23770,23775,40938
+20211027,1052,23770,23785,23755,23775,88154
+20211027,1053,23775,23780,23760,23770,45686
+20211027,1054,23765,23765,23735,23740,98376
+20211027,1055,23745,23750,23735,23750,40581
+20211027,1056,23750,23755,23735,23745,38737
+20211027,1057,23740,23760,23740,23755,30307
+20211027,1058,23755,23780,23750,23775,70439
+20211027,1059,23775,23775,23755,23765,14091
+20211027,1100,23765,23770,23745,23755,41872
+20211027,1101,23750,23780,23745,23775,34275
+20211027,1102,23770,23790,23765,23785,53450
+20211027,1103,23785,23785,23770,23780,53076
+20211027,1104,23775,23780,23770,23775,40819
+20211027,1105,23775,23775,23755,23765,18207
+20211027,1106,23765,23780,23765,23770,30200
+20211027,1107,23765,23765,23750,23755,16855
+20211027,1108,23750,23755,23740,23740,22537
+20211027,1109,23745,23750,23730,23745,53667
+20211027,1110,23740,23750,23720,23730,48766
+20211027,1111,23730,23745,23725,23730,38358
+20211027,1112,23730,23745,23725,23745,44889
+20211027,1113,23740,23765,23740,23765,25822
+20211027,1114,23770,23780,23765,23770,41476
+20211027,1115,23765,23770,23755,23760,15232
+20211027,1116,23765,23770,23755,23765,7894
+20211027,1117,23760,23765,23745,23745,35002
+20211027,1118,23745,23745,23735,23735,21057
+20211027,1119,23740,23745,23735,23745,13263
+20211027,1120,23740,23755,23740,23745,9118
+20211027,1121,23750,23755,23740,23745,12823
+20211027,1122,23745,23765,23740,23755,21341
+20211027,1123,23755,23760,23745,23755,17249
+20211027,1124,23755,23765,23745,23755,14802
+20211027,1125,23755,23775,23755,23775,9892
+20211027,1126,23775,23775,23750,23750,16620
+20211027,1127,23760,23760,23750,23755,6849
+20211027,1128,23750,23755,23745,23750,9903
+20211027,1129,23745,23750,23740,23745,21148
+20211027,1130,23740,23750,23735,23745,33912
+20211027,1131,23740,23740,23720,23730,42253
+20211027,1132,23735,23740,23730,23735,10132
+20211027,1133,23730,23735,23720,23725,17863
+20211027,1134,23725,23730,23710,23730,60212
+20211027,1135,23730,23740,23725,23730,18790
+20211027,1136,23735,23750,23730,23740,14894
+20211027,1137,23735,23750,23735,23750,7223
+20211027,1138,23750,23750,23735,23740,17776
+20211027,1139,23740,23740,23725,23730,10443
+20211027,1140,23730,23740,23730,23730,6652
+20211027,1141,23730,23740,23730,23740,15433
+20211027,1142,23735,23755,23735,23745,18440
+20211027,1143,23745,23760,23745,23760,30057
+20211027,1144,23760,23765,23750,23765,27117
+20211027,1145,23760,23765,23750,23755,7409
+20211027,1146,23755,23755,23740,23745,18109
+20211027,1147,23745,23755,23735,23755,8979
+20211027,1148,23760,23760,23755,23760,62272
+20211027,1149,23755,23765,23755,23760,4920
+20211027,1150,23760,23760,23750,23755,13732
+20211027,1151,23755,23770,23755,23770,24198
+20211027,1152,23770,23770,23755,23755,24642
+20211027,1153,23750,23755,23745,23750,18967
+20211027,1154,23750,23750,23745,23750,2730
+20211027,1155,23750,23755,23735,23740,6681
+20211027,1156,23740,23755,23735,23755,102
+20211027,1157,23750,23770,23750,23770,57287
+20211027,1158,23770,23775,23760,23760,3716
+20211027,1159,23765,23765,23760,23760,6642
+20211027,1200,23760,23770,23760,23765,6803
+20211027,1201,23765,23770,23760,23765,3112
+20211027,1202,23770,23785,23765,23765,50022
+20211027,1203,23770,23770,23750,23755,36899
+20211027,1204,23755,23760,23755,23760,40178
+20211027,1205,23760,23780,23760,23775,57872
+20211027,1206,23775,23785,23765,23765,15994
+20211027,1207,23770,23775,23765,23775,29774
+20211027,1208,23775,23775,23765,23770,52028
+20211027,1209,23770,23775,23765,23765,15699
+20211027,1210,23765,23770,23765,23770,7058
+20211027,1211,23765,23770,23760,23770,14416
+20211027,1212,23770,23770,23760,23765,5047
+20211027,1213,23765,23765,23755,23755,12080
+20211027,1214,23755,23760,23750,23760,2784
+20211027,1215,23760,23765,23760,23765,3159
+20211027,1216,23765,23790,23760,23790,39028
+20211027,1217,23790,23795,23785,23785,75241
+20211027,1218,23785,23785,23775,23780,12286
+20211027,1219,23785,23785,23765,23770,11225
+20211027,1220,23775,23775,23765,23765,4254
+20211027,1221,23770,23775,23765,23765,18464
+20211027,1222,23770,23775,23765,23770,3227
+20211027,1223,23770,23775,23755,23760,22744
+20211027,1224,23760,23765,23740,23740,60944
+20211027,1225,23740,23740,23730,23735,95703
+20211027,1226,23735,23755,23735,23750,23811
+20211027,1227,23750,23750,23735,23740,16810
+20211027,1228,23740,23745,23735,23745,466
+20211027,1229,23740,23740,23730,23735,29620
+20211027,1230,23735,23735,23725,23730,33428
+20211027,1231,23730,23730,23715,23720,32829
+20211027,1232,23715,23720,23695,23695,119436
+20211027,1233,23700,23700,23685,23690,43647
+20211027,1234,23685,23690,23675,23685,62554
+20211027,1235,23690,23690,23675,23685,60515
+20211027,1236,23680,23690,23670,23690,25317
+20211027,1237,23695,23695,23660,23670,90573
+20211027,1238,23670,23680,23670,23675,26486
+20211027,1239,23670,23670,23665,23670,12134
+20211027,1240,23670,23675,23665,23670,25877
+20211027,1241,23670,23680,23660,23680,44670
+20211027,1242,23680,23685,23675,23685,9983
+20211027,1243,23685,23685,23670,23675,20201
+20211027,1244,23675,23675,23660,23670,18917
+20211027,1245,23670,23685,23665,23685,25062
+20211027,1246,23685,23685,23670,23670,16616
+20211027,1247,23665,23680,23665,23680,40230
+20211027,1248,23680,23690,23680,23685,20387
+20211027,1249,23685,23695,23685,23690,34974
+20211027,1250,23690,23695,23685,23690,23849
+20211027,1251,23690,23690,23670,23680,14203
+20211027,1252,23680,23680,23675,23680,4072
+20211027,1253,23685,23695,23680,23695,26486
+20211027,1254,23700,23700,23695,23700,23383
+20211027,1255,23700,23710,23700,23700,18360
+20211027,1256,23695,23700,23690,23690,8442
+20211027,1257,23685,23695,23685,23690,8005
+20211027,1258,23690,23695,23685,23690,4456
+20211027,1259,23690,23690,23680,23685,17072
+20211027,1300,23690,23690,23670,23675,22774
+20211027,1301,23675,23685,23670,23680,11876
+20211027,1302,23680,23690,23675,23680,12807
+20211027,1303,23675,23680,23675,23675,1709
+20211027,1304,23675,23685,23675,23675,3827
+20211027,1305,23680,23680,23675,23675,14933
+20211027,1306,23675,23680,23660,23675,47900
+20211027,1307,23665,23670,23660,23660,47985
+20211027,1308,23660,23665,23645,23665,63159
+20211027,1309,23660,23670,23650,23650,14550
+20211027,1310,23650,23655,23630,23640,74735
+20211027,1311,23640,23660,23630,23655,85465
+20211027,1312,23655,23660,23650,23655,7229
+20211027,1313,23655,23670,23655,23665,42195
+20211027,1314,23665,23675,23665,23665,9878
+20211027,1315,23665,23670,23660,23665,7877
+20211027,1316,23660,23675,23660,23675,17809
+20211027,1317,23670,23685,23670,23680,36175
+20211027,1318,23680,23685,23675,23680,12166
+20211027,1319,23680,23685,23670,23685,2748
+20211027,1320,23685,23700,23680,23695,44486
+20211027,1321,23695,23700,23690,23695,23923
+20211027,1322,23695,23700,23695,23700,7642
+20211027,1323,23695,23705,23690,23705,24451
+20211027,1324,23705,23710,23700,23700,12600
+20211027,1325,23695,23700,23685,23690,13604
+20211027,1326,23695,23700,23685,23695,9251
+20211027,1327,23690,23695,23690,23695,1189
+20211027,1328,23695,23695,23690,23690,4716
+20211027,1329,23685,23685,23680,23680,32100
+20211027,1330,23680,23690,23675,23680,4117
+20211027,1331,23680,23685,23675,23675,11196
+20211027,1332,23675,23685,23670,23680,10054
+20211027,1333,23680,23680,23675,23675,3390
+20211027,1334,23670,23705,23670,23700,52224
+20211027,1335,23700,23700,23695,23695,7685
+20211027,1336,23695,23700,23690,23700,14437
+20211027,1337,23695,23710,23695,23710,31670
+20211027,1338,23710,23715,23695,23695,43307
+20211027,1339,23695,23700,23685,23690,14236
+20211027,1340,23690,23690,23670,23685,45657
+20211027,1341,23680,23685,23675,23680,1797
+20211027,1342,23685,23705,23685,23700,67168
+20211027,1343,23700,23700,23695,23695,3506
+20211027,1344,23695,23710,23695,23705,14115
+20211027,1345,23705,23715,23700,23705,21885
+20211027,1346,23705,23715,23700,23715,17285
+20211027,1347,23715,23735,23715,23730,66156
+20211027,1348,23730,23740,23725,23735,33136
+20211027,1349,23730,23735,23720,23730,28793
+20211027,1350,23735,23735,23730,23735,3411
+20211027,1351,23735,23735,23715,23725,18470
+20211027,1352,23725,23725,23705,23715,41742
+20211027,1353,23705,23730,23705,23730,25651
+20211027,1354,23730,23740,23725,23735,23372
+20211027,1355,23740,23755,23735,23750,63159
+20211027,1356,23750,23755,23730,23735,71340
+20211027,1357,23730,23740,23725,23735,16338
+20211027,1358,23730,23740,23730,23735,11307
+20211027,1359,23740,23745,23735,23745,17793
+20211027,1400,23740,23750,23725,23745,16799
+20211027,1401,23750,23770,23745,23765,43008
+20211027,1402,23765,23785,23760,23770,69789
+20211027,1403,23770,23790,23765,23785,57189
+20211027,1404,23790,23790,23780,23790,41513
+20211027,1405,23790,23790,23780,23780,11737
+20211027,1406,23785,23785,23765,23770,36714
+20211027,1407,23770,23780,23770,23775,17745
+20211027,1408,23775,23785,23775,23780,46798
+20211027,1409,23780,23785,23755,23755,88144
+20211027,1410,23755,23765,23755,23760,12393
+20211027,1411,23760,23765,23755,23765,14917
+20211027,1412,23770,23775,23760,23770,16940
+20211027,1413,23765,23775,23765,23775,6782
+20211027,1414,23780,23785,23775,23775,30766
+20211027,1415,23775,23790,23775,23785,31529
+20211027,1416,23780,23785,23770,23780,26674
+20211027,1417,23785,23785,23760,23765,10691
+20211027,1418,23765,23770,23755,23755,44537
+20211027,1419,23755,23760,23750,23755,6793
+20211027,1420,23755,23760,23750,23755,6782
+20211027,1421,23755,23765,23740,23740,64555
+20211027,1422,23750,23750,23715,23720,36299
+20211027,1423,23720,23735,23720,23735,26285
+20211027,1424,23730,23735,23725,23730,9786
+20211027,1425,23735,23745,23730,23745,17032
+20211027,1426,23740,23745,23735,23740,17006
+20211027,1427,23740,23745,23730,23745,25389
+20211027,1428,23745,23755,23745,23745,35362
+20211027,1429,23750,23755,23745,23745,31369
+20211027,1430,23750,23760,23745,23745,11025
+20211027,1431,23745,23765,23745,23760,27131
+20211027,1432,23765,23780,23765,23780,35678
+20211027,1433,23775,23780,23770,23770,35883
+20211027,1434,23770,23780,23765,23765,42612
+20211027,1435,23770,23785,23770,23780,67178
+20211027,1436,23775,23780,23770,23775,20925
+20211027,1437,23770,23775,23760,23765,15606
+20211027,1438,23765,23765,23755,23760,23876
+20211027,1439,23755,23770,23755,23760,23959
+20211027,1440,23765,23770,23760,23760,4165
+20211027,1441,23765,23765,23735,23735,23031
+20211027,1442,23735,23755,23735,23745,40316
+20211027,1443,23750,23760,23750,23750,14275
+20211027,1444,23750,23755,23745,23745,6550
+20211027,1445,23745,23765,23745,23760,6219
+20211027,1446,23760,23760,23755,23755,16605
+20211027,1447,23755,23760,23740,23740,5606
+20211027,1448,23740,23740,23735,23735,23005
+20211027,1449,23740,23750,23735,23750,21022
+20211027,1450,23755,23755,23750,23750,7323
+20211027,1451,23755,23770,23750,23765,29272
+20211027,1452,23765,23770,23760,23770,39217
+20211027,1453,23775,23805,23775,23800,113329
+20211027,1454,23800,23805,23795,23805,57902
+20211027,1455,23800,23825,23795,23825,80246
+20211027,1456,23825,23830,23805,23805,122830
+20211027,1457,23805,23810,23790,23800,32105
+20211027,1458,23795,23820,23795,23815,32794
+20211027,1459,23820,23855,23815,23850,147458
+20211027,1500,23850,23850,23830,23835,80913
+20211027,1501,23840,23845,23825,23825,35012
+20211027,1502,23830,23830,23800,23805,26280
+20211027,1503,23805,23810,23790,23790,44143
+20211027,1504,23795,23810,23795,23805,15560
+20211027,1505,23800,23810,23800,23800,3570
+20211027,1506,23805,23815,23800,23810,35214
+20211027,1507,23810,23810,23780,23785,47343
+20211027,1508,23785,23795,23785,23790,50104
+20211027,1509,23790,23795,23785,23795,13245
+20211027,1510,23795,23800,23785,23795,7560
+20211027,1511,23795,23795,23770,23785,79649
+20211027,1512,23785,23790,23780,23790,18167
+20211027,1513,23785,23795,23780,23790,12812
+20211027,1514,23795,23795,23785,23785,3889
+20211027,1515,23785,23785,23770,23770,55197
+20211027,1516,23765,23785,23765,23780,47111
+20211027,1517,23785,23790,23775,23785,28690
+20211027,1518,23785,23790,23780,23790,8133
+20211027,1519,23785,23810,23785,23800,80042
+20211027,1520,23800,23815,23795,23795,37922
+20211027,1530,23795,23795,23795,23795,223204