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_20211102.csv
+++ b/resources/hts/122630_20211102.csv
@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20211102,0901,23350,23450,23350,23440,601086
+20211102,0902,23440,23525,23440,23495,330614
+20211102,0903,23500,23555,23500,23530,221314
+20211102,0904,23535,23590,23535,23585,161002
+20211102,0905,23590,23590,23570,23575,84494
+20211102,0906,23575,23615,23575,23610,328358
+20211102,0907,23615,23620,23590,23600,171362
+20211102,0908,23595,23660,23595,23655,253322
+20211102,0909,23660,23680,23660,23680,277149
+20211102,0910,23675,23680,23640,23665,172517
+20211102,0911,23670,23680,23640,23660,133130
+20211102,0912,23665,23670,23650,23670,86723
+20211102,0913,23670,23690,23660,23685,272518
+20211102,0914,23685,23695,23670,23670,159363
+20211102,0915,23670,23750,23670,23745,414827
+20211102,0916,23745,23800,23745,23800,429403
+20211102,0917,23800,23840,23795,23835,193594
+20211102,0918,23835,23855,23800,23800,230756
+20211102,0919,23800,23820,23795,23815,101464
+20211102,0920,23815,23835,23810,23820,143518
+20211102,0921,23820,23845,23815,23835,141454
+20211102,0922,23835,23835,23810,23830,112707
+20211102,0923,23825,23845,23825,23840,98519
+20211102,0924,23835,23845,23810,23830,68431
+20211102,0925,23835,23850,23830,23840,112076
+20211102,0926,23840,23860,23835,23845,52956
+20211102,0927,23845,23850,23825,23845,40339
+20211102,0928,23845,23845,23830,23840,27800
+20211102,0929,23845,23860,23840,23860,82513
+20211102,0930,23850,23880,23850,23875,279407
+20211102,0931,23875,23910,23875,23900,190155
+20211102,0932,23905,23930,23890,23930,166582
+20211102,0933,23930,23935,23910,23915,81760
+20211102,0934,23915,23935,23915,23920,93182
+20211102,0935,23915,23955,23915,23940,136428
+20211102,0936,23940,23940,23925,23935,52034
+20211102,0937,23935,23960,23935,23950,132777
+20211102,0938,23950,23965,23940,23945,63276
+20211102,0939,23945,23950,23920,23920,63297
+20211102,0940,23920,23925,23900,23900,59662
+20211102,0941,23905,23920,23885,23885,67809
+20211102,0942,23885,23885,23865,23880,50958
+20211102,0943,23875,23905,23875,23905,64463
+20211102,0944,23900,23910,23860,23865,41369
+20211102,0945,23875,23875,23845,23855,43659
+20211102,0946,23860,23865,23830,23855,81665
+20211102,0947,23860,23870,23845,23850,114867
+20211102,0948,23850,23865,23845,23860,30564
+20211102,0949,23865,23895,23860,23875,67197
+20211102,0950,23875,23885,23860,23875,37890
+20211102,0951,23870,23895,23860,23885,33538
+20211102,0952,23890,23890,23850,23865,9430
+20211102,0953,23865,23885,23865,23870,42170
+20211102,0954,23875,23885,23850,23855,34036
+20211102,0955,23855,23860,23845,23855,21350
+20211102,0956,23850,23865,23845,23850,33574
+20211102,0957,23850,23865,23835,23840,52597
+20211102,0958,23835,23870,23820,23855,91352
+20211102,0959,23860,23890,23855,23880,37576
+20211102,1000,23885,23895,23880,23885,52209
+20211102,1001,23885,23900,23865,23880,128030
+20211102,1002,23885,23900,23880,23890,29468
+20211102,1003,23895,23910,23890,23905,93783
+20211102,1004,23905,23910,23880,23880,50677
+20211102,1005,23880,23905,23880,23900,30595
+20211102,1006,23905,23910,23890,23905,43303
+20211102,1007,23905,23950,23905,23945,122941
+20211102,1008,23945,23945,23935,23935,86800
+20211102,1009,23935,23945,23930,23935,65077
+20211102,1010,23940,23950,23940,23945,26680
+20211102,1011,23950,23955,23930,23935,68328
+20211102,1012,23935,23945,23930,23935,11244
+20211102,1013,23935,23935,23905,23910,22691
+20211102,1014,23910,23915,23900,23905,20447
+20211102,1015,23910,23920,23900,23900,38023
+20211102,1016,23905,23920,23900,23915,8753
+20211102,1017,23915,23930,23905,23915,16276
+20211102,1018,23910,23915,23895,23900,10482
+20211102,1019,23905,23920,23905,23915,31996
+20211102,1020,23920,23925,23910,23910,10333
+20211102,1021,23915,23930,23915,23925,27922
+20211102,1022,23930,23945,23930,23930,31071
+20211102,1023,23930,23930,23910,23915,43141
+20211102,1024,23920,23935,23915,23935,15040
+20211102,1025,23935,23935,23910,23915,32571
+20211102,1026,23915,23915,23900,23905,9526
+20211102,1027,23905,23910,23900,23910,7312
+20211102,1028,23905,23910,23895,23900,11501
+20211102,1029,23900,23910,23890,23890,3121
+20211102,1030,23895,23910,23895,23900,17081
+20211102,1031,23915,23925,23895,23900,26791
+20211102,1032,23895,23905,23890,23905,14970
+20211102,1033,23905,23915,23895,23910,7088
+20211102,1034,23915,23930,23915,23925,46691
+20211102,1035,23925,23940,23910,23910,27635
+20211102,1036,23905,23925,23900,23920,18671
+20211102,1037,23925,23925,23900,23910,12236
+20211102,1038,23910,23930,23910,23920,14250
+20211102,1039,23925,23935,23920,23935,71775
+20211102,1040,23935,23940,23930,23930,160952
+20211102,1041,23930,23940,23920,23930,73037
+20211102,1042,23925,23955,23925,23955,127034
+20211102,1043,23955,23985,23955,23980,146644
+20211102,1044,23980,24025,23980,24020,240114
+20211102,1045,24020,24040,24015,24030,104986
+20211102,1046,24030,24060,24030,24055,74630
+20211102,1047,24055,24080,24055,24075,64738
+20211102,1048,24070,24080,24050,24065,96060
+20211102,1049,24060,24080,24060,24065,146049
+20211102,1050,24065,24065,24040,24055,80493
+20211102,1051,24050,24060,24045,24050,33054
+20211102,1052,24050,24060,24045,24060,39555
+20211102,1053,24060,24080,24055,24075,97388
+20211102,1054,24080,24090,24070,24085,67439
+20211102,1055,24090,24090,24065,24065,79595
+20211102,1056,24065,24070,24045,24050,26274
+20211102,1057,24050,24060,24045,24050,27422
+20211102,1058,24050,24060,24045,24050,43781
+20211102,1059,24045,24045,24035,24035,43819
+20211102,1100,24035,24035,24015,24020,45905
+20211102,1101,24015,24040,24015,24020,40489
+20211102,1102,24015,24015,23995,24000,36865
+20211102,1103,23995,24010,23995,24010,25653
+20211102,1104,24010,24010,23975,23985,30570
+20211102,1105,23985,23995,23975,23990,13785
+20211102,1106,23990,24000,23975,23975,24176
+20211102,1107,23970,23975,23955,23965,22463
+20211102,1108,23960,23975,23945,23950,24663
+20211102,1109,23955,23970,23950,23955,32956
+20211102,1110,23960,23960,23945,23955,9032
+20211102,1111,23955,23980,23955,23980,35183
+20211102,1112,23980,23980,23960,23975,13447
+20211102,1113,23975,23980,23960,23980,28025
+20211102,1114,23980,23980,23960,23960,15540
+20211102,1115,23960,23980,23955,23975,9824
+20211102,1116,23970,23975,23955,23970,6302
+20211102,1117,23965,23985,23965,23980,18608
+20211102,1118,23975,23985,23965,23970,27422
+20211102,1119,23965,23980,23965,23980,1201
+20211102,1120,23980,23980,23960,23965,6703
+20211102,1121,23960,23980,23955,23975,18249
+20211102,1122,23975,23980,23950,23960,17664
+20211102,1123,23960,23965,23950,23950,19505
+20211102,1124,23950,23955,23945,23955,15281
+20211102,1125,23950,23960,23950,23960,4846
+20211102,1126,23960,23975,23960,23975,15531
+20211102,1127,23975,23975,23965,23965,4856
+20211102,1128,23965,23980,23955,23975,18957
+20211102,1129,23975,23975,23960,23965,5717
+20211102,1130,23965,23975,23960,23965,13157
+20211102,1131,23965,23965,23950,23955,13162
+20211102,1132,23955,23955,23930,23930,21407
+20211102,1133,23930,23945,23930,23930,46380
+20211102,1134,23930,23935,23925,23925,10160
+20211102,1135,23925,23925,23905,23910,44115
+20211102,1136,23910,23915,23900,23910,27615
+20211102,1137,23905,23930,23905,23930,13374
+20211102,1138,23930,23930,23920,23925,9167
+20211102,1139,23925,23945,23920,23940,26648
+20211102,1140,23940,23955,23935,23955,30447
+20211102,1141,23950,23960,23935,23940,44652
+20211102,1142,23940,23960,23940,23955,13822
+20211102,1143,23955,23960,23945,23955,5474
+20211102,1144,23955,23965,23945,23955,12870
+20211102,1145,23955,23960,23950,23950,816
+20211102,1146,23950,23955,23940,23955,16659
+20211102,1147,23955,23970,23950,23970,29276
+20211102,1148,23955,23975,23955,23960,26538
+20211102,1149,23955,23960,23950,23955,4675
+20211102,1150,23950,23950,23940,23950,6518
+20211102,1151,23945,23960,23945,23955,12762
+20211102,1152,23955,23955,23940,23945,6218
+20211102,1153,23945,23960,23945,23945,1398
+20211102,1154,23945,23950,23940,23950,7605
+20211102,1155,23950,23955,23945,23950,8459
+20211102,1156,23950,23955,23945,23950,895
+20211102,1157,23950,23960,23950,23950,2766
+20211102,1158,23955,23955,23940,23945,13990
+20211102,1159,23950,23950,23940,23945,1156
+20211102,1200,23945,23965,23945,23965,19102
+20211102,1201,23960,23965,23945,23950,9038
+20211102,1202,23940,23950,23930,23940,37141
+20211102,1203,23940,23955,23935,23955,8906
+20211102,1204,23950,23955,23945,23955,3356
+20211102,1205,23955,23955,23940,23945,4061
+20211102,1206,23940,23945,23935,23945,5059
+20211102,1207,23940,23940,23925,23935,18061
+20211102,1208,23930,23930,23920,23925,15368
+20211102,1209,23930,23930,23925,23930,4954
+20211102,1210,23930,23940,23930,23940,11593
+20211102,1211,23935,23945,23930,23935,1652
+20211102,1212,23930,23935,23915,23925,48793
+20211102,1213,23920,23930,23920,23920,4367
+20211102,1214,23920,23930,23920,23930,1731
+20211102,1215,23930,23930,23905,23910,29891
+20211102,1216,23905,23930,23900,23925,40341
+20211102,1217,23925,23935,23925,23925,20546
+20211102,1218,23925,23930,23900,23900,19089
+20211102,1219,23900,23900,23890,23895,78775
+20211102,1220,23895,23895,23890,23895,19089
+20211102,1221,23895,23900,23890,23890,13371
+20211102,1222,23890,23890,23840,23850,87252
+20211102,1223,23855,23855,23845,23850,37548
+20211102,1224,23855,23865,23840,23865,48467
+20211102,1225,23865,23890,23860,23880,28409
+20211102,1226,23875,23900,23875,23900,38875
+20211102,1227,23905,23910,23895,23900,10290
+20211102,1228,23895,23895,23880,23895,6111
+20211102,1229,23895,23910,23895,23910,33497
+20211102,1230,23905,23910,23895,23900,18040
+20211102,1231,23900,23915,23900,23905,32480
+20211102,1232,23900,23920,23900,23910,16405
+20211102,1233,23910,23920,23905,23915,13782
+20211102,1234,23920,23940,23920,23930,14614
+20211102,1235,23930,23930,23910,23920,12352
+20211102,1236,23915,23920,23905,23910,16813
+20211102,1237,23905,23925,23905,23925,11665
+20211102,1238,23925,23935,23925,23925,36216
+20211102,1239,23925,23945,23925,23930,16697
+20211102,1240,23935,23945,23930,23935,4230
+20211102,1241,23940,23945,23930,23940,3240
+20211102,1242,23940,23940,23930,23940,4591
+20211102,1243,23940,23940,23925,23930,4309
+20211102,1244,23930,23940,23920,23925,4705
+20211102,1245,23920,23930,23915,23925,5923
+20211102,1246,23925,23925,23905,23910,15163
+20211102,1247,23910,23920,23905,23905,18629
+20211102,1248,23915,23930,23910,23925,13126
+20211102,1249,23925,23940,23925,23935,13653
+20211102,1250,23930,23940,23925,23935,3899
+20211102,1251,23935,23935,23925,23930,2799
+20211102,1252,23930,23930,23915,23915,8582
+20211102,1253,23915,23920,23905,23910,15331
+20211102,1254,23910,23910,23900,23905,4855
+20211102,1255,23905,23910,23895,23895,12773
+20211102,1256,23900,23910,23895,23905,7408
+20211102,1257,23905,23910,23900,23900,5891
+20211102,1258,23900,23900,23895,23900,5785
+20211102,1259,23900,23910,23900,23910,1978
+20211102,1300,23910,23925,23910,23925,12571
+20211102,1301,23930,23940,23915,23930,31321
+20211102,1302,23930,23940,23930,23935,22138
+20211102,1303,23940,23945,23935,23940,15340
+20211102,1304,23945,23955,23940,23955,42979
+20211102,1305,23950,23960,23945,23955,16404
+20211102,1306,23960,23975,23955,23965,33811
+20211102,1307,23970,23975,23955,23965,41939
+20211102,1308,23965,23970,23960,23970,7946
+20211102,1309,23970,23975,23955,23955,20650
+20211102,1310,23960,23965,23955,23965,28820
+20211102,1311,23970,23980,23965,23965,32093
+20211102,1312,23965,23970,23960,23960,9842
+20211102,1313,23960,23965,23945,23950,6013
+20211102,1314,23950,23955,23945,23955,3838
+20211102,1315,23955,23955,23935,23935,32766
+20211102,1316,23935,23945,23930,23935,13232
+20211102,1317,23930,23935,23925,23925,9257
+20211102,1318,23930,23945,23930,23935,8881
+20211102,1319,23935,23940,23925,23930,18319
+20211102,1320,23930,23945,23930,23935,4545
+20211102,1321,23945,23945,23925,23925,15643
+20211102,1322,23930,23930,23920,23925,10806
+20211102,1323,23925,23925,23920,23920,2321
+20211102,1324,23920,23925,23895,23895,60035
+20211102,1325,23895,23910,23890,23900,9429
+20211102,1326,23900,23905,23880,23885,72327
+20211102,1327,23890,23890,23880,23885,12443
+20211102,1328,23880,23885,23880,23880,175056
+20211102,1329,23880,23890,23865,23885,44490
+20211102,1330,23880,23910,23875,23905,30711
+20211102,1331,23905,23910,23895,23895,27038
+20211102,1332,23900,23910,23890,23895,7751
+20211102,1333,23895,23900,23890,23900,4076
+20211102,1334,23895,23900,23885,23885,12230
+20211102,1335,23885,23885,23875,23880,31022
+20211102,1336,23880,23885,23870,23885,36034
+20211102,1337,23885,23885,23865,23870,15889
+20211102,1338,23870,23875,23865,23875,6568
+20211102,1339,23870,23870,23865,23870,9424
+20211102,1340,23870,23870,23850,23870,82187
+20211102,1341,23865,23865,23850,23855,20847
+20211102,1342,23855,23860,23850,23860,30947
+20211102,1343,23860,23870,23860,23865,13279
+20211102,1344,23865,23880,23860,23860,22097
+20211102,1345,23860,23865,23845,23850,25713
+20211102,1346,23855,23860,23850,23850,16277
+20211102,1347,23850,23855,23840,23850,19413
+20211102,1348,23845,23860,23840,23850,39047
+20211102,1349,23850,23865,23850,23850,30966
+20211102,1350,23850,23850,23840,23840,14288
+20211102,1351,23845,23875,23840,23870,38443
+20211102,1352,23875,23885,23870,23885,36396
+20211102,1353,23885,23890,23870,23880,21666
+20211102,1354,23875,23880,23870,23875,3928
+20211102,1355,23870,23870,23850,23855,42850
+20211102,1356,23855,23870,23845,23870,41710
+20211102,1357,23870,23870,23855,23855,15252
+20211102,1358,23855,23855,23840,23850,21402
+20211102,1359,23845,23850,23825,23830,114781
+20211102,1400,23830,23835,23810,23815,39609
+20211102,1401,23815,23835,23810,23820,50127
+20211102,1402,23820,23845,23815,23825,24504
+20211102,1403,23825,23830,23815,23825,30867
+20211102,1404,23820,23850,23820,23835,66067
+20211102,1405,23835,23845,23820,23835,7436
+20211102,1406,23835,23845,23830,23845,16794
+20211102,1407,23845,23845,23830,23835,29060
+20211102,1408,23835,23845,23825,23825,16575
+20211102,1409,23825,23845,23825,23845,37243
+20211102,1410,23850,23860,23840,23855,22042
+20211102,1411,23855,23860,23840,23840,15853
+20211102,1412,23840,23850,23840,23845,32821
+20211102,1413,23845,23855,23840,23840,15680
+20211102,1414,23840,23850,23830,23835,16554
+20211102,1415,23835,23850,23830,23845,23095
+20211102,1416,23840,23845,23830,23830,1843
+20211102,1417,23835,23840,23820,23820,16196
+20211102,1418,23820,23850,23820,23845,37204
+20211102,1419,23845,23845,23825,23825,32106
+20211102,1420,23825,23825,23780,23780,113209
+20211102,1421,23785,23785,23760,23760,127235
+20211102,1422,23760,23765,23705,23705,125980
+20211102,1423,23710,23730,23700,23725,75413
+20211102,1424,23730,23730,23705,23720,49620
+20211102,1425,23720,23730,23710,23710,37548
+20211102,1426,23705,23720,23695,23710,153752
+20211102,1427,23710,23710,23690,23705,126579
+20211102,1428,23700,23705,23680,23690,51127
+20211102,1429,23690,23705,23675,23685,27907
+20211102,1430,23690,23695,23670,23675,135459
+20211102,1431,23675,23710,23665,23705,78761
+20211102,1432,23700,23715,23695,23710,7019
+20211102,1433,23705,23710,23695,23700,25629
+20211102,1434,23700,23725,23700,23715,57408
+20211102,1435,23715,23730,23710,23710,35656
+20211102,1436,23710,23715,23695,23695,12469
+20211102,1437,23700,23720,23700,23720,32076
+20211102,1438,23720,23730,23710,23730,10776
+20211102,1439,23725,23730,23715,23720,23564
+20211102,1440,23725,23745,23720,23745,87522
+20211102,1441,23740,23750,23735,23740,26259
+20211102,1442,23740,23745,23720,23725,57486
+20211102,1443,23725,23725,23715,23725,16261
+20211102,1444,23725,23735,23720,23730,4354
+20211102,1445,23735,23755,23725,23745,27053
+20211102,1446,23745,23745,23720,23720,123620
+20211102,1447,23725,23735,23720,23720,105857
+20211102,1448,23725,23745,23720,23735,75841
+20211102,1449,23735,23745,23730,23745,80119
+20211102,1450,23740,23745,23730,23735,112095
+20211102,1451,23740,23745,23725,23740,64887
+20211102,1452,23735,23755,23735,23750,29047
+20211102,1453,23750,23750,23740,23740,11297
+20211102,1454,23735,23745,23730,23745,16129
+20211102,1455,23745,23745,23735,23740,111481
+20211102,1456,23735,23735,23725,23730,127643
+20211102,1457,23730,23740,23725,23740,20193
+20211102,1458,23740,23760,23735,23750,110390
+20211102,1459,23750,23750,23730,23740,13004
+20211102,1500,23735,23745,23735,23745,9063
+20211102,1501,23745,23750,23720,23720,55887
+20211102,1502,23720,23725,23715,23720,258249
+20211102,1503,23725,23740,23720,23735,9727
+20211102,1504,23730,23735,23715,23715,13158
+20211102,1505,23720,23730,23710,23715,53610
+20211102,1506,23715,23715,23705,23710,21069
+20211102,1507,23710,23735,23710,23730,36781
+20211102,1508,23730,23740,23725,23730,9990
+20211102,1509,23735,23745,23730,23740,16068
+20211102,1510,23735,23750,23730,23750,76975
+20211102,1511,23745,23745,23725,23725,57723
+20211102,1512,23725,23740,23725,23735,27193
+20211102,1513,23730,23735,23715,23715,26569
+20211102,1514,23710,23725,23710,23715,6487
+20211102,1515,23715,23720,23705,23715,79439
+20211102,1516,23705,23720,23705,23705,49014
+20211102,1517,23710,23715,23705,23705,55467
+20211102,1518,23705,23725,23705,23720,12608
+20211102,1519,23720,23735,23720,23735,29010
+20211102,1520,23730,23735,23720,23735,145692
+20211102,1530,23725,23725,23725,23725,160292