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_20211109.csv
+++ b/resources/hts/122630_20211109.csv
@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20211109,0901,23055,23105,22895,23095,374980
+20211109,0902,23095,23270,23095,23270,665797
+20211109,0903,23270,23345,23225,23295,292745
+20211109,0904,23295,23360,23295,23350,319484
+20211109,0905,23350,23420,23345,23370,402684
+20211109,0906,23370,23405,23350,23375,178004
+20211109,0907,23375,23405,23360,23400,167395
+20211109,0908,23400,23480,23385,23480,647031
+20211109,0909,23480,23485,23440,23470,269796
+20211109,0910,23475,23490,23460,23480,154164
+20211109,0911,23485,23505,23440,23455,226209
+20211109,0912,23455,23460,23415,23430,108472
+20211109,0913,23430,23440,23395,23440,115892
+20211109,0914,23445,23460,23420,23455,114422
+20211109,0915,23455,23475,23450,23455,88304
+20211109,0916,23450,23460,23395,23395,88249
+20211109,0917,23400,23400,23315,23340,167185
+20211109,0918,23340,23355,23250,23265,171038
+20211109,0919,23260,23295,23255,23295,111942
+20211109,0920,23295,23295,23170,23170,167899
+20211109,0921,23175,23210,23150,23190,145614
+20211109,0922,23185,23230,23180,23210,104549
+20211109,0923,23210,23215,23140,23155,124003
+20211109,0924,23155,23210,23155,23195,60924
+20211109,0925,23200,23270,23195,23245,127585
+20211109,0926,23250,23250,23155,23160,101391
+20211109,0927,23165,23210,23165,23190,65990
+20211109,0928,23190,23200,23155,23200,84965
+20211109,0929,23200,23220,23195,23210,72850
+20211109,0930,23205,23205,23160,23180,89105
+20211109,0931,23180,23240,23175,23220,68331
+20211109,0932,23220,23225,23190,23205,73782
+20211109,0933,23195,23230,23185,23190,78460
+20211109,0934,23185,23195,23140,23150,178843
+20211109,0935,23150,23190,23150,23190,55176
+20211109,0936,23190,23210,23160,23165,80679
+20211109,0937,23170,23175,23085,23090,181259
+20211109,0938,23085,23125,23080,23100,125155
+20211109,0939,23100,23115,23090,23095,55417
+20211109,0940,23105,23115,23045,23050,133892
+20211109,0941,23055,23075,23020,23035,144904
+20211109,0942,23040,23085,23030,23080,80157
+20211109,0943,23080,23090,23060,23085,61030
+20211109,0944,23080,23125,23070,23100,102092
+20211109,0945,23105,23130,23095,23125,76433
+20211109,0946,23125,23175,23120,23170,84815
+20211109,0947,23175,23175,23140,23160,87299
+20211109,0948,23150,23160,23115,23145,62333
+20211109,0949,23150,23150,23125,23130,43171
+20211109,0950,23130,23135,23090,23120,48927
+20211109,0951,23110,23120,23100,23115,18470
+20211109,0952,23110,23120,23055,23060,93596
+20211109,0953,23060,23095,23060,23095,45218
+20211109,0954,23095,23095,23075,23080,26863
+20211109,0955,23080,23100,23060,23075,104410
+20211109,0956,23090,23115,23085,23115,43128
+20211109,0957,23115,23135,23095,23100,42116
+20211109,0958,23090,23095,22995,23020,234817
+20211109,0959,23015,23050,23010,23030,58578
+20211109,1000,23025,23040,23000,23020,57761
+20211109,1001,23015,23030,23010,23020,51538
+20211109,1002,23020,23030,23010,23030,60976
+20211109,1003,23035,23060,23030,23040,92219
+20211109,1004,23050,23055,22970,23000,165032
+20211109,1005,23000,23025,22995,23015,65325
+20211109,1006,23015,23020,22965,22985,91250
+20211109,1007,22990,23010,22985,23005,59820
+20211109,1008,22995,23000,22970,22975,40906
+20211109,1009,22975,22980,22940,22940,141578
+20211109,1010,22940,22965,22935,22955,40669
+20211109,1011,22955,23010,22955,22990,66858
+20211109,1012,22990,23015,22975,23005,58040
+20211109,1013,23000,23025,22985,23020,43047
+20211109,1014,23025,23040,23010,23025,92214
+20211109,1015,23025,23025,22985,22990,43404
+20211109,1016,22995,23030,22995,23020,74274
+20211109,1017,23020,23035,23015,23035,51192
+20211109,1018,23030,23070,23030,23055,95458
+20211109,1019,23050,23075,23035,23065,36696
+20211109,1020,23060,23060,23040,23040,41326
+20211109,1021,23040,23055,23035,23045,32536
+20211109,1022,23050,23055,23020,23040,84405
+20211109,1023,23040,23060,23030,23055,14016
+20211109,1024,23050,23065,23050,23060,31173
+20211109,1025,23060,23100,23055,23085,68608
+20211109,1026,23090,23090,23065,23075,38839
+20211109,1027,23080,23080,23055,23065,28722
+20211109,1028,23060,23060,23030,23035,36263
+20211109,1029,23035,23035,23010,23010,27858
+20211109,1030,23010,23020,23000,23010,45142
+20211109,1031,23005,23020,22995,23000,39592
+20211109,1032,22995,23005,22970,22975,85078
+20211109,1033,22970,23000,22970,22990,74631
+20211109,1034,22990,23015,22990,23015,42794
+20211109,1035,23010,23015,22985,22995,30159
+20211109,1036,22990,23010,22980,22985,28440
+20211109,1037,22980,22985,22950,22970,97932
+20211109,1038,22975,23005,22970,23000,26299
+20211109,1039,23005,23005,22990,23005,16854
+20211109,1040,23005,23025,23005,23010,50946
+20211109,1041,23015,23020,22990,22995,31811
+20211109,1042,22995,23000,22975,22975,21749
+20211109,1043,22975,22985,22960,22970,58533
+20211109,1044,22975,22995,22970,22995,29298
+20211109,1045,22990,22995,22970,22985,19024
+20211109,1046,22975,22975,22945,22955,84269
+20211109,1047,22950,22980,22950,22970,20661
+20211109,1048,22965,22990,22960,22990,25156
+20211109,1049,22990,22995,22975,22995,21330
+20211109,1050,22995,22995,22970,22975,31346
+20211109,1051,22970,22995,22965,22995,6326
+20211109,1052,22990,23035,22990,23030,53247
+20211109,1053,23035,23035,23015,23015,29211
+20211109,1054,23015,23050,23015,23040,58823
+20211109,1055,23040,23045,23025,23040,24633
+20211109,1056,23045,23055,23030,23050,61374
+20211109,1057,23050,23050,23020,23030,58459
+20211109,1058,23025,23045,23020,23025,17955
+20211109,1059,23030,23030,23005,23010,58295
+20211109,1100,23015,23025,23000,23020,16618
+20211109,1101,23015,23040,23015,23035,17063
+20211109,1102,23040,23040,23025,23040,19074
+20211109,1103,23040,23050,23025,23030,34969
+20211109,1104,23030,23045,23025,23025,9155
+20211109,1105,23030,23035,23010,23030,12425
+20211109,1106,23030,23040,23020,23040,33568
+20211109,1107,23040,23040,23010,23030,17068
+20211109,1108,23030,23040,23025,23025,17757
+20211109,1109,23030,23030,23015,23030,2150
+20211109,1110,23030,23035,23005,23010,21847
+20211109,1111,23005,23015,23000,23000,37333
+20211109,1112,23000,23010,22995,23005,12836
+20211109,1113,23000,23020,23000,23020,26852
+20211109,1114,23015,23055,23015,23055,53177
+20211109,1115,23050,23055,23030,23035,45221
+20211109,1116,23030,23035,23015,23020,16836
+20211109,1117,23020,23020,22995,22995,37287
+20211109,1118,23000,23000,22980,22980,69235
+20211109,1119,22980,23010,22980,23000,18102
+20211109,1120,22995,22995,22985,22990,17294
+20211109,1121,22985,22990,22975,22990,21682
+20211109,1122,22990,22995,22975,22975,29432
+20211109,1123,22970,22995,22970,22990,5604
+20211109,1124,22985,23005,22985,23000,22014
+20211109,1125,23005,23025,23005,23015,25589
+20211109,1126,23015,23015,23000,23005,15578
+20211109,1127,23000,23015,22995,23010,30041
+20211109,1128,23010,23025,23010,23020,22488
+20211109,1129,23015,23020,23000,23005,10336
+20211109,1130,23005,23005,22980,22990,19544
+20211109,1131,22985,22990,22970,22980,52111
+20211109,1132,22980,22985,22970,22975,5850
+20211109,1133,22975,22980,22965,22975,37743
+20211109,1134,22980,22980,22965,22980,9927
+20211109,1135,22980,22985,22970,22980,12549
+20211109,1136,22980,22985,22970,22980,4375
+20211109,1137,22980,22995,22975,22995,26555
+20211109,1138,23000,23015,22995,23005,52475
+20211109,1139,23000,23000,22990,23000,4643
+20211109,1140,22995,22995,22980,22985,7341
+20211109,1141,22990,23000,22985,23000,18613
+20211109,1142,23005,23010,22990,22995,13979
+20211109,1143,23000,23005,22995,22995,9323
+20211109,1144,22995,23000,22985,22985,11954
+20211109,1145,22985,22990,22970,22980,21331
+20211109,1146,22980,22985,22975,22985,8790
+20211109,1147,22980,23000,22980,22995,9801
+20211109,1148,22995,23005,22990,22995,10615
+20211109,1149,23000,23000,22990,23000,10960
+20211109,1150,23000,23000,22980,22990,18405
+20211109,1151,22990,22995,22985,22995,2052
+20211109,1152,22990,23005,22980,23000,6727
+20211109,1153,22995,23005,22990,23005,8004
+20211109,1154,23010,23020,23005,23015,26187
+20211109,1155,23015,23030,23015,23025,11361
+20211109,1156,23025,23025,23005,23010,13822
+20211109,1157,23010,23010,23000,23005,1559
+20211109,1158,23005,23015,23000,23010,7940
+20211109,1159,23010,23020,23005,23015,3521
+20211109,1200,23020,23020,23005,23005,4754
+20211109,1201,23005,23010,22985,22985,16614
+20211109,1202,22990,22990,22975,22980,10445
+20211109,1203,22985,22985,22965,22970,33388
+20211109,1204,22975,22975,22960,22960,25230
+20211109,1205,22960,22960,22920,22925,142880
+20211109,1206,22925,22930,22895,22905,193154
+20211109,1207,22910,22925,22905,22915,28529
+20211109,1208,22915,22925,22905,22925,57495
+20211109,1209,22925,22960,22920,22950,76220
+20211109,1210,22950,22965,22945,22960,70127
+20211109,1211,22960,22970,22955,22955,67466
+20211109,1212,22960,22960,22950,22955,13364
+20211109,1213,22955,22965,22945,22945,40178
+20211109,1214,22950,22965,22950,22960,20040
+20211109,1215,22955,22960,22950,22950,6023
+20211109,1216,22950,22960,22940,22955,14837
+20211109,1217,22955,22965,22950,22965,28324
+20211109,1218,22970,22990,22965,22985,40412
+20211109,1219,22980,22985,22955,22965,9881
+20211109,1220,22965,22975,22965,22970,2572
+20211109,1221,22970,22970,22960,22960,9072
+20211109,1222,22960,22975,22955,22975,17688
+20211109,1223,22970,22975,22965,22970,1156
+20211109,1224,22975,22980,22975,22975,20048
+20211109,1225,22970,22995,22970,22990,31442
+20211109,1226,22990,23005,22990,23000,79159
+20211109,1227,23000,23005,22990,23005,8786
+20211109,1228,23000,23020,23000,23020,22764
+20211109,1229,23020,23025,23015,23020,34243
+20211109,1230,23020,23030,23015,23015,25331
+20211109,1231,23015,23060,23015,23045,98727
+20211109,1232,23040,23055,23040,23050,51310
+20211109,1233,23055,23055,23035,23040,17779
+20211109,1234,23040,23040,23020,23030,12638
+20211109,1235,23025,23030,23015,23020,14546
+20211109,1236,23020,23025,23000,23010,9855
+20211109,1237,23010,23015,22985,22990,23137
+20211109,1238,22985,22990,22975,22980,21359
+20211109,1239,22980,22990,22975,22980,16782
+20211109,1240,22975,22985,22975,22985,10289
+20211109,1241,22975,22995,22975,22980,8200
+20211109,1242,22990,23000,22985,22990,12754
+20211109,1243,22990,22995,22985,22985,22086
+20211109,1244,22995,23010,22995,23000,31912
+20211109,1245,23000,23005,22990,23005,8914
+20211109,1246,23000,23015,22995,22995,21352
+20211109,1247,23000,23005,22980,22995,3605
+20211109,1248,22995,23000,22985,22995,1168
+20211109,1249,22995,22995,22980,22980,2953
+20211109,1250,22980,22985,22975,22980,33897
+20211109,1251,22980,22980,22960,22960,19446
+20211109,1252,22965,22970,22945,22950,59462
+20211109,1253,22950,22965,22940,22960,87218
+20211109,1254,22960,22965,22955,22955,35058
+20211109,1255,22960,22960,22940,22950,17764
+20211109,1256,22945,22960,22940,22945,18428
+20211109,1257,22940,22950,22940,22945,3664
+20211109,1258,22945,22945,22930,22935,73380
+20211109,1259,22935,22935,22920,22925,41300
+20211109,1300,22925,22950,22925,22945,14093
+20211109,1301,22945,22950,22935,22935,11975
+20211109,1302,22935,22940,22930,22930,4375
+20211109,1303,22935,22950,22925,22945,21168
+20211109,1304,22945,22980,22945,22975,106004
+20211109,1305,22975,22980,22965,22975,26817
+20211109,1306,22975,22980,22965,22965,13392
+20211109,1307,22965,22975,22965,22965,7808
+20211109,1308,22970,22985,22965,22975,14772
+20211109,1309,22975,22980,22960,22970,13976
+20211109,1310,22965,22975,22960,22975,15093
+20211109,1311,22975,22995,22970,22995,19592
+20211109,1312,22990,22995,22975,22980,7627
+20211109,1313,22985,22990,22970,22980,7170
+20211109,1314,22975,22985,22970,22970,9087
+20211109,1315,22965,22980,22965,22980,3713
+20211109,1316,22980,22990,22975,22990,4560
+20211109,1317,22990,22990,22970,22970,15801
+20211109,1318,22970,22970,22960,22965,15702
+20211109,1319,22960,22965,22945,22945,56256
+20211109,1320,22945,22965,22940,22945,52603
+20211109,1321,22935,22955,22935,22940,14568
+20211109,1322,22945,22950,22940,22945,5565
+20211109,1323,22950,22960,22945,22960,28006
+20211109,1324,22960,22965,22950,22960,10257
+20211109,1325,22955,22960,22945,22955,28989
+20211109,1326,22960,22975,22955,22965,37927
+20211109,1327,22970,22980,22965,22980,12984
+20211109,1328,22980,22990,22965,22970,20126
+20211109,1329,22970,22975,22965,22970,5794
+20211109,1330,22965,22975,22955,22970,11505
+20211109,1331,22970,22985,22960,22985,13260
+20211109,1332,22980,22990,22980,22985,5702
+20211109,1333,22980,23000,22980,22990,30093
+20211109,1334,22990,23000,22985,23000,10768
+20211109,1335,22995,23015,22995,23000,59964
+20211109,1336,23005,23010,22995,23000,44443
+20211109,1337,23005,23025,23005,23015,41076
+20211109,1338,23015,23030,23015,23025,48677
+20211109,1339,23030,23055,23025,23055,81482
+20211109,1340,23045,23090,23045,23090,115514
+20211109,1341,23090,23095,23065,23080,83319
+20211109,1342,23080,23090,23070,23075,14282
+20211109,1343,23070,23080,23065,23070,28478
+20211109,1344,23070,23110,23070,23105,110269
+20211109,1345,23100,23135,23090,23090,98988
+20211109,1346,23090,23105,23060,23080,56792
+20211109,1347,23080,23085,23055,23055,50077
+20211109,1348,23055,23065,23045,23050,30441
+20211109,1349,23055,23060,23035,23040,32647
+20211109,1350,23035,23045,23030,23035,22751
+20211109,1351,23035,23035,23020,23020,20176
+20211109,1352,23025,23040,23025,23030,13087
+20211109,1353,23030,23045,23015,23015,24289
+20211109,1354,23020,23030,23015,23030,20762
+20211109,1355,23025,23030,23025,23025,5330
+20211109,1356,23030,23035,23020,23020,6766
+20211109,1357,23020,23025,23015,23025,17239
+20211109,1358,23025,23035,23020,23030,9002
+20211109,1359,23030,23050,23025,23035,19953
+20211109,1400,23040,23040,23030,23040,2480
+20211109,1401,23035,23055,23030,23040,40492
+20211109,1402,23040,23050,23035,23045,30117
+20211109,1403,23045,23070,23045,23065,36294
+20211109,1404,23060,23075,23055,23065,16293
+20211109,1405,23070,23070,23040,23045,16442
+20211109,1406,23050,23050,23020,23025,18867
+20211109,1407,23025,23045,23020,23045,3370
+20211109,1408,23040,23040,23030,23040,4673
+20211109,1409,23035,23040,23030,23035,3653
+20211109,1410,23030,23045,23030,23040,5432
+20211109,1411,23045,23055,23035,23035,30726
+20211109,1412,23040,23040,23025,23040,16640
+20211109,1413,23035,23040,23025,23030,14277
+20211109,1414,23030,23040,23030,23035,1766
+20211109,1415,23035,23040,23025,23035,9353
+20211109,1416,23035,23045,23035,23040,12008
+20211109,1417,23045,23050,23035,23045,18893
+20211109,1418,23050,23065,23050,23065,26843
+20211109,1419,23065,23065,23045,23055,38124
+20211109,1420,23055,23080,23055,23075,16376
+20211109,1421,23070,23080,23060,23065,11673
+20211109,1422,23065,23070,23045,23055,27536
+20211109,1423,23055,23055,23040,23045,272866
+20211109,1424,23045,23065,23045,23065,57823
+20211109,1425,23060,23075,23060,23075,8806
+20211109,1426,23080,23090,23065,23070,34930
+20211109,1427,23070,23080,23060,23065,57367
+20211109,1428,23065,23065,23025,23030,48201
+20211109,1429,23030,23040,23025,23040,80616
+20211109,1430,23045,23060,23040,23050,24856
+20211109,1431,23060,23065,23050,23065,7584
+20211109,1432,23055,23070,23055,23065,11300
+20211109,1433,23065,23075,23065,23065,6413
+20211109,1434,23065,23065,23045,23050,8193
+20211109,1435,23045,23050,23045,23045,5519
+20211109,1436,23050,23050,23045,23045,2167
+20211109,1437,23050,23060,23045,23055,8429
+20211109,1438,23050,23060,23045,23060,52503
+20211109,1439,23060,23080,23060,23075,25472
+20211109,1440,23075,23085,23070,23075,45214
+20211109,1441,23075,23095,23075,23095,40594
+20211109,1442,23090,23105,23080,23080,50867
+20211109,1443,23085,23095,23080,23090,17611
+20211109,1444,23090,23090,23080,23080,9899
+20211109,1445,23085,23090,23080,23080,13318
+20211109,1446,23075,23085,23075,23075,54658
+20211109,1447,23075,23075,23065,23075,80358
+20211109,1448,23075,23085,23070,23085,7333
+20211109,1449,23080,23085,23065,23075,29094
+20211109,1450,23075,23075,23050,23055,27542
+20211109,1451,23055,23070,23055,23070,15429
+20211109,1452,23070,23070,23050,23060,40341
+20211109,1453,23060,23060,23045,23045,34562
+20211109,1454,23050,23065,23045,23060,24126
+20211109,1455,23060,23070,23060,23070,23586
+20211109,1456,23070,23085,23070,23080,36036
+20211109,1457,23085,23085,23070,23070,11737
+20211109,1458,23075,23080,23070,23075,5220
+20211109,1459,23070,23075,23070,23075,12025
+20211109,1500,23075,23095,23075,23090,32736
+20211109,1501,23095,23135,23090,23135,103299
+20211109,1502,23130,23145,23115,23130,68148
+20211109,1503,23125,23145,23125,23145,42847
+20211109,1504,23140,23155,23135,23145,66364
+20211109,1505,23145,23145,23125,23140,36298
+20211109,1506,23140,23140,23125,23125,15859
+20211109,1507,23125,23145,23125,23140,34931
+20211109,1508,23140,23160,23135,23145,62247
+20211109,1509,23150,23150,23120,23130,21225
+20211109,1510,23135,23155,23135,23135,14780
+20211109,1511,23130,23140,23125,23140,22721
+20211109,1512,23140,23145,23135,23140,5801
+20211109,1513,23145,23155,23140,23150,34665
+20211109,1514,23155,23165,23150,23155,120119
+20211109,1515,23155,23165,23150,23160,53267
+20211109,1516,23160,23165,23145,23150,39758
+20211109,1517,23150,23155,23140,23155,21325
+20211109,1518,23155,23155,23140,23140,9940
+20211109,1519,23145,23145,23135,23135,9838
+20211109,1520,23135,23150,23135,23150,78809
+20211109,1530,23155,23155,23155,23155,198900