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_20211117.csv
+++ b/resources/hts/122630_20211117.csv
@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20211117,0901,23620,23665,23580,23620,300287
+20211117,0902,23620,23630,23555,23580,270444
+20211117,0903,23580,23600,23545,23585,152994
+20211117,0904,23585,23605,23570,23595,59702
+20211117,0905,23590,23605,23570,23575,57238
+20211117,0906,23570,23590,23525,23530,104377
+20211117,0907,23535,23535,23495,23505,105933
+20211117,0908,23500,23540,23490,23530,84064
+20211117,0909,23520,23525,23475,23480,97919
+20211117,0910,23485,23505,23480,23505,28248
+20211117,0911,23505,23510,23450,23455,130053
+20211117,0912,23455,23480,23450,23475,44221
+20211117,0913,23470,23470,23420,23425,124316
+20211117,0914,23430,23435,23405,23410,71485
+20211117,0915,23410,23430,23385,23395,97667
+20211117,0916,23390,23425,23380,23420,75107
+20211117,0917,23415,23415,23395,23405,43521
+20211117,0918,23410,23420,23400,23420,69778
+20211117,0919,23420,23420,23395,23400,39167
+20211117,0920,23395,23400,23345,23350,154072
+20211117,0921,23355,23355,23305,23315,251846
+20211117,0922,23320,23330,23310,23315,91010
+20211117,0923,23320,23340,23285,23300,133580
+20211117,0924,23300,23310,23290,23305,59803
+20211117,0925,23300,23315,23290,23300,67049
+20211117,0926,23300,23310,23290,23300,27082
+20211117,0927,23295,23305,23290,23295,83824
+20211117,0928,23300,23305,23260,23275,163769
+20211117,0929,23280,23280,23265,23270,57353
+20211117,0930,23270,23300,23270,23295,154488
+20211117,0931,23300,23300,23260,23270,85277
+20211117,0932,23265,23270,23245,23260,154503
+20211117,0933,23265,23265,23230,23230,94639
+20211117,0934,23235,23255,23220,23250,37787
+20211117,0935,23250,23250,23230,23235,18921
+20211117,0936,23235,23235,23210,23215,52332
+20211117,0937,23215,23230,23195,23230,107071
+20211117,0938,23230,23240,23225,23240,51677
+20211117,0939,23240,23240,23215,23240,75155
+20211117,0940,23235,23255,23230,23245,37419
+20211117,0941,23240,23265,23240,23250,77585
+20211117,0942,23250,23255,23220,23240,68011
+20211117,0943,23230,23235,23215,23230,54454
+20211117,0944,23225,23225,23195,23195,72825
+20211117,0945,23190,23225,23190,23225,39544
+20211117,0946,23220,23225,23185,23190,48377
+20211117,0947,23195,23210,23190,23195,61629
+20211117,0948,23195,23195,23160,23160,156373
+20211117,0949,23160,23185,23155,23180,34853
+20211117,0950,23180,23215,23180,23215,46690
+20211117,0951,23210,23220,23200,23210,39229
+20211117,0952,23205,23210,23195,23200,8611
+20211117,0953,23200,23220,23200,23220,42822
+20211117,0954,23220,23250,23220,23245,98151
+20211117,0955,23245,23250,23215,23240,49076
+20211117,0956,23245,23245,23235,23235,23155
+20211117,0957,23235,23240,23225,23225,28386
+20211117,0958,23225,23255,23225,23250,37127
+20211117,0959,23245,23250,23240,23250,27684
+20211117,1000,23245,23255,23235,23245,50426
+20211117,1001,23245,23250,23230,23235,28534
+20211117,1002,23235,23240,23215,23220,43651
+20211117,1003,23220,23220,23195,23195,50897
+20211117,1004,23195,23225,23190,23225,30382
+20211117,1005,23225,23225,23210,23225,60107
+20211117,1006,23225,23225,23195,23210,40422
+20211117,1007,23215,23215,23200,23200,17618
+20211117,1008,23200,23210,23190,23190,60557
+20211117,1009,23190,23200,23185,23195,31424
+20211117,1010,23195,23195,23170,23180,51951
+20211117,1011,23170,23205,23170,23200,47922
+20211117,1012,23200,23200,23175,23185,48297
+20211117,1013,23185,23185,23175,23185,14483
+20211117,1014,23185,23185,23155,23160,93217
+20211117,1015,23160,23190,23145,23190,93536
+20211117,1016,23190,23215,23180,23210,46971
+20211117,1017,23205,23230,23200,23220,69154
+20211117,1018,23220,23220,23200,23200,15905
+20211117,1019,23210,23215,23200,23205,32931
+20211117,1020,23200,23220,23200,23210,62088
+20211117,1021,23210,23220,23200,23215,49083
+20211117,1022,23215,23235,23205,23230,23607
+20211117,1023,23230,23245,23215,23215,32178
+20211117,1024,23215,23220,23210,23220,28885
+20211117,1025,23215,23220,23210,23215,20797
+20211117,1026,23220,23220,23205,23210,43805
+20211117,1027,23210,23220,23205,23220,14683
+20211117,1028,23220,23220,23200,23200,32625
+20211117,1029,23205,23205,23195,23200,10911
+20211117,1030,23200,23205,23185,23190,19843
+20211117,1031,23195,23205,23185,23190,32838
+20211117,1032,23195,23210,23190,23200,52522
+20211117,1033,23200,23200,23180,23190,34723
+20211117,1034,23190,23195,23180,23180,26644
+20211117,1035,23185,23185,23160,23160,69384
+20211117,1036,23160,23165,23155,23160,80157
+20211117,1037,23160,23160,23125,23130,144866
+20211117,1038,23130,23150,23120,23140,29998
+20211117,1039,23150,23160,23140,23160,52738
+20211117,1040,23160,23165,23145,23150,33789
+20211117,1041,23145,23150,23125,23125,81590
+20211117,1042,23120,23150,23120,23130,21171
+20211117,1043,23125,23140,23120,23135,57086
+20211117,1044,23135,23145,23130,23130,35949
+20211117,1045,23130,23130,23105,23105,101407
+20211117,1046,23105,23135,23100,23125,95299
+20211117,1047,23130,23150,23125,23145,40041
+20211117,1048,23145,23145,23130,23140,20246
+20211117,1049,23135,23140,23130,23135,23314
+20211117,1050,23135,23155,23135,23145,26055
+20211117,1051,23145,23160,23140,23160,42557
+20211117,1052,23160,23170,23160,23160,41923
+20211117,1053,23160,23170,23155,23170,35106
+20211117,1054,23170,23175,23155,23160,26012
+20211117,1055,23160,23170,23160,23165,9812
+20211117,1056,23170,23175,23155,23170,38236
+20211117,1057,23170,23180,23170,23175,56857
+20211117,1058,23175,23175,23165,23170,35714
+20211117,1059,23170,23175,23150,23150,42231
+20211117,1100,23145,23165,23145,23165,28696
+20211117,1101,23160,23180,23155,23180,39743
+20211117,1102,23180,23180,23175,23180,9849
+20211117,1103,23180,23180,23155,23160,28517
+20211117,1104,23165,23165,23140,23145,140633
+20211117,1105,23145,23145,23125,23135,43147
+20211117,1106,23135,23140,23130,23135,8757
+20211117,1107,23135,23150,23135,23150,21408
+20211117,1108,23155,23165,23155,23160,13983
+20211117,1109,23160,23160,23155,23160,12826
+20211117,1110,23165,23175,23160,23165,37273
+20211117,1111,23165,23175,23155,23160,18397
+20211117,1112,23160,23170,23150,23170,17140
+20211117,1113,23170,23170,23160,23160,20282
+20211117,1114,23165,23175,23160,23165,4401
+20211117,1115,23165,23185,23160,23180,62161
+20211117,1116,23185,23185,23175,23175,36377
+20211117,1117,23175,23175,23160,23165,19806
+20211117,1118,23170,23170,23155,23165,13550
+20211117,1119,23165,23170,23165,23170,18763
+20211117,1120,23165,23175,23165,23175,17590
+20211117,1121,23175,23180,23170,23170,20665
+20211117,1122,23170,23175,23165,23165,11129
+20211117,1123,23170,23170,23160,23165,35718
+20211117,1124,23170,23185,23170,23180,38928
+20211117,1125,23180,23185,23175,23185,7279
+20211117,1126,23185,23195,23180,23195,21536
+20211117,1127,23195,23195,23180,23185,20625
+20211117,1128,23185,23190,23180,23190,18271
+20211117,1129,23190,23195,23175,23195,29022
+20211117,1130,23190,23205,23190,23205,20206
+20211117,1131,23205,23215,23185,23185,40094
+20211117,1132,23180,23180,23165,23165,55465
+20211117,1133,23165,23170,23160,23165,17656
+20211117,1134,23165,23180,23165,23175,17062
+20211117,1135,23180,23180,23170,23170,6139
+20211117,1136,23165,23170,23155,23170,9294
+20211117,1137,23165,23170,23160,23170,2281
+20211117,1138,23170,23175,23170,23175,11898
+20211117,1139,23175,23180,23170,23175,38802
+20211117,1140,23170,23180,23170,23180,8807
+20211117,1141,23175,23175,23170,23170,29910
+20211117,1142,23165,23165,23160,23160,49692
+20211117,1143,23160,23165,23155,23160,45268
+20211117,1144,23160,23165,23155,23165,12005
+20211117,1145,23165,23165,23155,23160,22839
+20211117,1146,23160,23170,23155,23170,3832
+20211117,1147,23165,23165,23085,23105,291108
+20211117,1148,23105,23105,23085,23090,45505
+20211117,1149,23090,23115,23085,23115,26851
+20211117,1150,23115,23115,23095,23100,19206
+20211117,1151,23100,23100,23080,23090,41311
+20211117,1152,23095,23110,23085,23110,5566
+20211117,1153,23105,23110,23090,23095,23640
+20211117,1154,23095,23095,23075,23080,113423
+20211117,1155,23080,23085,23075,23085,13856
+20211117,1156,23085,23095,23080,23090,29523
+20211117,1157,23090,23095,23090,23090,19777
+20211117,1158,23085,23090,23085,23090,15818
+20211117,1159,23090,23095,23090,23095,13480
+20211117,1200,23090,23095,23085,23085,88937
+20211117,1201,23090,23105,23085,23095,27510
+20211117,1202,23100,23115,23095,23115,81777
+20211117,1203,23115,23130,23110,23120,93027
+20211117,1204,23120,23130,23110,23125,38236
+20211117,1205,23125,23125,23110,23120,6958
+20211117,1206,23120,23120,23110,23110,23376
+20211117,1207,23110,23115,23105,23110,6761
+20211117,1208,23115,23115,23105,23110,5226
+20211117,1209,23110,23115,23100,23105,18667
+20211117,1210,23105,23110,23095,23100,36613
+20211117,1211,23105,23105,23100,23105,4751
+20211117,1212,23105,23105,23080,23085,32367
+20211117,1213,23080,23095,23080,23095,26647
+20211117,1214,23095,23100,23090,23095,11358
+20211117,1215,23100,23105,23095,23105,8744
+20211117,1216,23105,23105,23085,23085,10109
+20211117,1217,23085,23085,23075,23080,39646
+20211117,1218,23080,23095,23080,23085,13188
+20211117,1219,23080,23080,23050,23055,175658
+20211117,1220,23060,23070,23045,23060,145290
+20211117,1221,23060,23070,23045,23050,49547
+20211117,1222,23050,23060,23045,23045,24593
+20211117,1223,23050,23050,23030,23045,59886
+20211117,1224,23045,23050,23040,23040,20815
+20211117,1225,23045,23045,23025,23030,29499
+20211117,1226,23030,23045,23030,23035,12065
+20211117,1227,23040,23045,23035,23040,37206
+20211117,1228,23040,23045,23035,23040,7558
+20211117,1229,23035,23045,23030,23030,29327
+20211117,1230,23035,23040,23030,23035,7217
+20211117,1231,23035,23045,23030,23040,20343
+20211117,1232,23045,23050,23040,23050,24539
+20211117,1233,23050,23050,23040,23040,10349
+20211117,1234,23045,23055,23045,23055,2928
+20211117,1235,23055,23060,23050,23060,56150
+20211117,1236,23055,23065,23055,23060,19373
+20211117,1237,23060,23065,23060,23065,20370
+20211117,1238,23065,23075,23060,23070,25571
+20211117,1239,23070,23075,23060,23065,36905
+20211117,1240,23065,23065,23055,23065,5867
+20211117,1241,23065,23070,23055,23055,3996
+20211117,1242,23060,23070,23060,23065,10919
+20211117,1243,23065,23070,23060,23060,11535
+20211117,1244,23055,23060,23050,23060,8371
+20211117,1245,23065,23065,23065,23065,1777
+20211117,1246,23065,23075,23055,23065,9321
+20211117,1247,23065,23065,23055,23060,1295
+20211117,1248,23060,23070,23060,23065,12810
+20211117,1249,23065,23070,23065,23070,10603
+20211117,1250,23070,23070,23065,23070,12723
+20211117,1251,23070,23075,23065,23075,31274
+20211117,1252,23070,23070,23065,23065,5539
+20211117,1253,23065,23085,23065,23085,65255
+20211117,1254,23080,23085,23075,23080,6165
+20211117,1255,23080,23085,23075,23080,2453
+20211117,1256,23075,23080,23065,23070,19916
+20211117,1257,23070,23075,23065,23070,7508
+20211117,1258,23070,23070,23060,23065,5469
+20211117,1259,23065,23075,23065,23065,8891
+20211117,1300,23065,23070,23060,23060,7690
+20211117,1301,23065,23070,23065,23065,3835
+20211117,1302,23065,23075,23060,23075,9915
+20211117,1303,23075,23080,23075,23075,18018
+20211117,1304,23075,23080,23075,23075,18960
+20211117,1305,23075,23080,23070,23080,7446
+20211117,1306,23080,23080,23080,23080,7599
+20211117,1307,23080,23090,23080,23085,16366
+20211117,1308,23085,23085,23065,23065,34480
+20211117,1309,23065,23065,23055,23060,77468
+20211117,1310,23060,23060,23045,23045,33592
+20211117,1311,23045,23045,23035,23040,21195
+20211117,1312,23040,23050,23040,23045,26343
+20211117,1313,23045,23050,23030,23035,22055
+20211117,1314,23035,23035,23005,23015,80828
+20211117,1315,23020,23025,23015,23025,22319
+20211117,1316,23025,23030,23020,23025,18779
+20211117,1317,23025,23040,23020,23040,72225
+20211117,1318,23040,23050,23040,23045,25570
+20211117,1319,23050,23060,23050,23060,19099
+20211117,1320,23060,23070,23055,23070,18087
+20211117,1321,23070,23075,23065,23075,3746
+20211117,1322,23070,23090,23070,23090,30893
+20211117,1323,23085,23090,23065,23070,89730
+20211117,1324,23070,23080,23060,23075,18569
+20211117,1325,23075,23080,23070,23075,6213
+20211117,1326,23080,23080,23065,23065,46472
+20211117,1327,23065,23065,23055,23060,19893
+20211117,1328,23060,23065,23050,23055,8747
+20211117,1329,23055,23055,23045,23045,20152
+20211117,1330,23045,23055,23045,23055,8403
+20211117,1331,23050,23055,23040,23045,12906
+20211117,1332,23050,23070,23050,23065,8521
+20211117,1333,23070,23070,23055,23055,10876
+20211117,1334,23060,23060,23055,23055,4869
+20211117,1335,23055,23060,23055,23060,6300
+20211117,1336,23055,23060,23045,23050,21547
+20211117,1337,23050,23060,23050,23055,337
+20211117,1338,23055,23060,23055,23055,3003
+20211117,1339,23060,23070,23050,23070,12517
+20211117,1340,23065,23075,23065,23075,9066
+20211117,1341,23075,23080,23075,23075,26180
+20211117,1342,23075,23075,23060,23070,10273
+20211117,1343,23070,23080,23065,23065,33700
+20211117,1344,23065,23065,23060,23060,6463
+20211117,1345,23065,23070,23060,23065,8553
+20211117,1346,23070,23070,23055,23065,12228
+20211117,1347,23065,23065,23045,23050,16164
+20211117,1348,23055,23060,23050,23060,4552
+20211117,1349,23060,23060,23050,23055,17033
+20211117,1350,23055,23060,23055,23060,1343
+20211117,1351,23060,23065,23060,23060,5775
+20211117,1352,23065,23065,23065,23065,303
+20211117,1353,23060,23075,23060,23075,53448
+20211117,1354,23080,23085,23075,23080,6828
+20211117,1355,23080,23080,23070,23075,6867
+20211117,1356,23075,23080,23070,23080,7919
+20211117,1357,23080,23090,23075,23075,13432
+20211117,1358,23075,23085,23070,23085,4508
+20211117,1359,23080,23085,23080,23080,2797
+20211117,1400,23080,23085,23075,23085,16712
+20211117,1401,23085,23120,23085,23110,72750
+20211117,1402,23115,23130,23105,23115,52560
+20211117,1403,23115,23115,23100,23110,23352
+20211117,1404,23105,23110,23100,23100,33023
+20211117,1405,23100,23100,23090,23095,13587
+20211117,1406,23095,23095,23085,23090,23677
+20211117,1407,23090,23095,23085,23090,24447
+20211117,1408,23085,23085,23075,23075,27489
+20211117,1409,23075,23075,23065,23065,22157
+20211117,1410,23065,23085,23065,23085,14712
+20211117,1411,23085,23085,23075,23075,17004
+20211117,1412,23075,23075,23055,23055,39975
+20211117,1413,23055,23060,23040,23045,59593
+20211117,1414,23045,23045,23020,23030,79719
+20211117,1415,23035,23045,23030,23040,14180
+20211117,1416,23040,23045,23030,23035,17760
+20211117,1417,23030,23035,23025,23030,22198
+20211117,1418,23030,23040,22990,23005,430179
+20211117,1419,23005,23010,22985,23000,118996
+20211117,1420,22995,23000,22980,22990,45255
+20211117,1421,22990,22995,22970,22980,224194
+20211117,1422,22985,23000,22980,22995,54818
+20211117,1423,23000,23010,22990,23005,18954
+20211117,1424,23005,23020,23005,23010,65104
+20211117,1425,23005,23010,23000,23005,11959
+20211117,1426,23005,23005,22990,22990,21080
+20211117,1427,22990,23010,22990,23000,32942
+20211117,1428,22995,23010,22995,23000,16595
+20211117,1429,23000,23005,22995,23005,20187
+20211117,1430,23005,23010,22990,22995,23345
+20211117,1431,22995,23005,22990,23005,23080
+20211117,1432,23005,23010,22995,23000,34790
+20211117,1433,23000,23005,22995,23005,50487
+20211117,1434,23005,23015,23005,23010,46521
+20211117,1435,23010,23020,23005,23020,33379
+20211117,1436,23020,23020,23010,23010,10959
+20211117,1437,23010,23015,23005,23010,17361
+20211117,1438,23010,23020,23010,23015,33588
+20211117,1439,23010,23010,22995,23005,44712
+20211117,1440,23005,23010,23005,23005,22576
+20211117,1441,23010,23015,23005,23015,11417
+20211117,1442,23015,23030,23015,23030,24859
+20211117,1443,23025,23030,23010,23015,41486
+20211117,1444,23015,23020,23010,23020,1766
+20211117,1445,23015,23020,23005,23005,10950
+20211117,1446,23010,23010,22995,22995,84285
+20211117,1447,23005,23005,22975,22980,55476
+20211117,1448,22980,22985,22975,22980,43155
+20211117,1449,22985,22990,22965,22965,84837
+20211117,1450,22965,22965,22955,22965,175783
+20211117,1451,22965,22975,22960,22965,41243
+20211117,1452,22965,22975,22960,22965,32955
+20211117,1453,22965,22970,22955,22955,69525
+20211117,1454,22960,22960,22940,22945,82755
+20211117,1455,22945,22960,22935,22955,38221
+20211117,1456,22950,22950,22940,22940,35356
+20211117,1457,22940,22945,22935,22940,94477
+20211117,1458,22935,22960,22930,22955,55488
+20211117,1459,22960,22965,22955,22965,40884
+20211117,1500,22960,22960,22945,22945,31015
+20211117,1501,22950,22950,22920,22925,67376
+20211117,1502,22925,22935,22920,22925,41865
+20211117,1503,22925,22935,22915,22925,99396
+20211117,1504,22930,22935,22925,22925,34863
+20211117,1505,22930,22930,22920,22925,30549
+20211117,1506,22925,22930,22910,22915,43068
+20211117,1507,22925,22955,22920,22950,89596
+20211117,1508,22945,22965,22945,22955,41972
+20211117,1509,22950,22970,22945,22965,51584
+20211117,1510,22960,22960,22950,22955,10955
+20211117,1511,22950,22960,22945,22955,35852
+20211117,1512,22955,22970,22950,22965,51814
+20211117,1513,22965,22980,22960,22980,43123
+20211117,1514,22970,22980,22960,22960,14241
+20211117,1515,22965,22970,22960,22970,23691
+20211117,1516,22960,22965,22950,22955,43045
+20211117,1517,22955,22965,22955,22965,37612
+20211117,1518,22965,22975,22960,22970,49305
+20211117,1519,22970,22985,22970,22985,71675
+20211117,1520,22985,22995,22975,22990,65852
+20211117,1530,22990,22990,22990,22990,207727