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_20211118.csv
+++ b/resources/hts/122630_20211118.csv
@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20211118,1001,22925,22930,22820,22850,207606
+20211118,1002,22855,22895,22785,22805,203868
+20211118,1003,22800,22870,22790,22835,130788
+20211118,1004,22835,22835,22800,22805,99321
+20211118,1005,22805,22805,22745,22745,119732
+20211118,1006,22745,22780,22735,22750,149406
+20211118,1007,22760,22800,22755,22795,101181
+20211118,1008,22800,22820,22770,22785,77580
+20211118,1009,22780,22800,22770,22800,58856
+20211118,1010,22800,22865,22800,22860,122358
+20211118,1011,22860,22905,22850,22880,103789
+20211118,1012,22885,22945,22880,22945,105902
+20211118,1013,22940,22955,22905,22930,71898
+20211118,1014,22935,22950,22910,22920,62503
+20211118,1015,22910,22930,22905,22920,28095
+20211118,1016,22920,22920,22890,22915,51833
+20211118,1017,22910,22910,22835,22845,361434
+20211118,1018,22845,22850,22815,22845,197467
+20211118,1019,22845,22860,22810,22830,66548
+20211118,1020,22830,22860,22820,22860,42614
+20211118,1021,22855,22910,22855,22870,40647
+20211118,1022,22870,22900,22865,22885,30131
+20211118,1023,22880,22885,22855,22855,20794
+20211118,1024,22855,22855,22815,22825,94228
+20211118,1025,22820,22840,22780,22785,74426
+20211118,1026,22785,22825,22780,22820,18749
+20211118,1027,22810,22835,22805,22815,20771
+20211118,1028,22810,22825,22780,22810,315476
+20211118,1029,22810,22840,22790,22830,41911
+20211118,1030,22820,22820,22795,22795,23669
+20211118,1031,22800,22805,22755,22760,331189
+20211118,1032,22755,22760,22715,22730,285950
+20211118,1033,22730,22755,22725,22745,51659
+20211118,1034,22740,22760,22720,22750,167270
+20211118,1035,22745,22755,22735,22740,44464
+20211118,1036,22740,22740,22695,22700,172127
+20211118,1037,22700,22710,22670,22685,157461
+20211118,1038,22690,22705,22680,22700,72777
+20211118,1039,22695,22725,22690,22695,69013
+20211118,1040,22700,22730,22700,22725,34893
+20211118,1041,22720,22750,22705,22735,111462
+20211118,1042,22735,22780,22730,22770,85837
+20211118,1043,22770,22775,22735,22745,55222
+20211118,1044,22740,22745,22715,22720,87427
+20211118,1045,22725,22725,22695,22720,57974
+20211118,1046,22715,22725,22705,22720,33348
+20211118,1047,22720,22740,22710,22720,28749
+20211118,1048,22720,22720,22700,22710,21186
+20211118,1049,22710,22740,22700,22740,43419
+20211118,1050,22735,22755,22730,22740,51319
+20211118,1051,22740,22770,22730,22765,32656
+20211118,1052,22765,22790,22755,22765,68411
+20211118,1053,22760,22765,22730,22740,17404
+20211118,1054,22745,22775,22745,22770,33173
+20211118,1055,22770,22810,22760,22805,150751
+20211118,1056,22810,22830,22805,22815,74558
+20211118,1057,22815,22850,22805,22850,65582
+20211118,1058,22845,22865,22835,22850,113199
+20211118,1059,22845,22850,22835,22840,40464
+20211118,1100,22840,22845,22810,22820,49387
+20211118,1101,22820,22850,22815,22825,76873
+20211118,1102,22825,22830,22810,22830,13907
+20211118,1103,22830,22855,22830,22845,51190
+20211118,1104,22850,22870,22845,22855,36278
+20211118,1105,22855,22855,22835,22855,35564
+20211118,1106,22855,22870,22840,22840,52788
+20211118,1107,22840,22870,22840,22870,68346
+20211118,1108,22875,22880,22855,22860,9361
+20211118,1109,22865,22880,22850,22855,22385
+20211118,1110,22850,22860,22835,22835,53139
+20211118,1111,22835,22850,22830,22840,40229
+20211118,1112,22850,22850,22840,22850,27536
+20211118,1113,22845,22850,22815,22820,38572
+20211118,1114,22815,22820,22795,22800,37017
+20211118,1115,22800,22835,22795,22830,21764
+20211118,1116,22835,22835,22805,22810,19431
+20211118,1117,22805,22810,22785,22785,43249
+20211118,1118,22785,22795,22775,22775,75717
+20211118,1119,22775,22810,22775,22810,35715
+20211118,1120,22805,22815,22800,22805,65007
+20211118,1121,22810,22835,22800,22835,18164
+20211118,1122,22835,22850,22825,22845,15477
+20211118,1123,22850,22855,22840,22845,22172
+20211118,1124,22845,22850,22830,22845,18566
+20211118,1125,22845,22845,22815,22825,12983
+20211118,1126,22820,22860,22820,22860,9979
+20211118,1127,22860,22905,22860,22905,94714
+20211118,1128,22900,22905,22885,22890,75790
+20211118,1129,22890,22900,22880,22900,9139
+20211118,1130,22900,22925,22895,22910,81710
+20211118,1131,22905,22925,22895,22925,19644
+20211118,1132,22925,22930,22900,22915,14929
+20211118,1133,22910,22935,22905,22925,19253
+20211118,1134,22930,22945,22915,22915,31111
+20211118,1135,22920,22920,22900,22915,26967
+20211118,1136,22920,22935,22910,22920,21089
+20211118,1137,22920,22935,22910,22930,26203
+20211118,1138,22935,22935,22915,22915,18062
+20211118,1139,22920,22935,22905,22930,6181
+20211118,1140,22935,22955,22925,22940,56510
+20211118,1141,22940,22975,22935,22940,56702
+20211118,1142,22940,22950,22930,22945,8020
+20211118,1143,22950,22950,22925,22925,61868
+20211118,1144,22930,22930,22910,22920,31984
+20211118,1145,22920,22930,22910,22915,11463
+20211118,1146,22915,22920,22900,22915,160132
+20211118,1147,22920,22930,22920,22930,1894
+20211118,1148,22930,22935,22925,22935,14643
+20211118,1149,22935,22935,22910,22910,7992
+20211118,1150,22915,22930,22910,22920,7230
+20211118,1151,22925,22945,22920,22945,19437
+20211118,1152,22945,22960,22940,22955,30336
+20211118,1153,22945,22945,22905,22915,19148
+20211118,1154,22910,22920,22910,22910,5160
+20211118,1155,22910,22920,22900,22905,16125
+20211118,1156,22910,22920,22910,22915,2248
+20211118,1157,22920,22925,22915,22915,7938
+20211118,1158,22915,22915,22895,22895,60498
+20211118,1159,22900,22910,22900,22905,7033
+20211118,1200,22910,22925,22905,22925,19030
+20211118,1201,22920,22925,22915,22920,3337
+20211118,1202,22920,22935,22915,22930,9226
+20211118,1203,22930,22940,22930,22930,8884
+20211118,1204,22925,22925,22900,22905,3981
+20211118,1205,22915,22940,22915,22940,4504
+20211118,1206,22940,22960,22935,22960,73433
+20211118,1207,22960,22980,22955,22980,100176
+20211118,1208,22980,23010,22975,23000,46807
+20211118,1209,23000,23020,22995,23015,38913
+20211118,1210,23010,23010,22995,23000,57116
+20211118,1211,23005,23010,22980,22990,45617
+20211118,1212,22985,22990,22975,22975,13524
+20211118,1213,22975,22985,22970,22975,12194
+20211118,1214,22985,22985,22955,22970,31939
+20211118,1215,22965,22965,22955,22955,7742
+20211118,1216,22960,22965,22955,22965,3548
+20211118,1217,22960,22965,22945,22945,26908
+20211118,1218,22950,22950,22920,22920,11268
+20211118,1219,22920,22930,22905,22910,43135
+20211118,1220,22915,22915,22895,22905,19105
+20211118,1221,22905,22920,22900,22920,17245
+20211118,1222,22920,22925,22890,22900,15006
+20211118,1223,22900,22905,22890,22890,8413
+20211118,1224,22890,22895,22880,22890,21717
+20211118,1225,22890,22895,22880,22890,9679
+20211118,1226,22895,22910,22895,22900,9180
+20211118,1227,22905,22915,22890,22910,20708
+20211118,1228,22910,22950,22910,22945,29312
+20211118,1229,22945,22945,22930,22935,8296
+20211118,1230,22935,22955,22935,22945,42452
+20211118,1231,22945,22950,22935,22945,10400
+20211118,1232,22945,22960,22945,22950,26175
+20211118,1233,22945,22970,22945,22970,12468
+20211118,1234,22970,22980,22950,22960,16218
+20211118,1235,22955,22965,22955,22955,8769
+20211118,1236,22955,22985,22955,22985,7810
+20211118,1237,22990,22995,22985,22990,39442
+20211118,1238,22990,23000,22980,22980,37350
+20211118,1239,22975,22985,22970,22980,10531
+20211118,1240,22980,22995,22970,22970,7690
+20211118,1241,22980,22980,22960,22965,9737
+20211118,1242,22965,22980,22960,22970,8265
+20211118,1243,22970,22980,22965,22980,3471
+20211118,1244,22985,22990,22980,22990,3628
+20211118,1245,22995,23000,22985,23000,7984
+20211118,1246,23000,23010,22995,23005,42480
+20211118,1247,23010,23030,23005,23025,63216
+20211118,1248,23020,23025,23000,23005,12901
+20211118,1249,23005,23010,23000,23005,17956
+20211118,1250,23005,23020,23005,23015,9819
+20211118,1251,23020,23045,23015,23035,23977
+20211118,1252,23035,23045,23030,23045,40727
+20211118,1253,23050,23050,23030,23040,25559
+20211118,1254,23035,23045,23035,23045,68377
+20211118,1255,23045,23050,23035,23035,24699
+20211118,1256,23035,23060,23035,23060,45695
+20211118,1257,23060,23060,23035,23040,22477
+20211118,1258,23040,23045,23020,23025,34452
+20211118,1259,23030,23030,23010,23025,21501
+20211118,1300,23025,23030,23020,23030,14797
+20211118,1301,23030,23040,23015,23035,10523
+20211118,1302,23040,23050,23035,23045,11336
+20211118,1303,23045,23045,23020,23020,17880
+20211118,1304,23030,23030,23010,23020,7104
+20211118,1305,23015,23020,23005,23020,34450
+20211118,1306,23020,23020,23010,23015,3471
+20211118,1307,23010,23015,23010,23015,10477
+20211118,1308,23015,23025,23010,23015,10959
+20211118,1309,23015,23025,23015,23025,6848
+20211118,1310,23020,23040,23020,23040,14241
+20211118,1311,23045,23045,23035,23040,14376
+20211118,1312,23035,23040,23020,23025,23570
+20211118,1313,23025,23025,23015,23015,7308
+20211118,1314,23015,23030,23010,23015,7461
+20211118,1315,23020,23025,23015,23015,2311
+20211118,1316,23020,23025,23010,23015,9018
+20211118,1317,23010,23015,23005,23005,62209
+20211118,1318,23010,23020,23005,23020,10969
+20211118,1319,23015,23040,23015,23035,9170
+20211118,1320,23030,23035,23015,23015,13697
+20211118,1321,23015,23020,23005,23005,16432
+20211118,1322,23010,23020,23005,23010,6894
+20211118,1323,23015,23015,22995,22995,54139
+20211118,1324,22990,23000,22980,22985,49240
+20211118,1325,22985,23005,22985,22990,36637
+20211118,1326,22990,22990,22970,22970,12636
+20211118,1327,22980,22985,22975,22980,5237
+20211118,1328,22980,22980,22965,22975,20993
+20211118,1329,22975,22990,22975,22990,12967
+20211118,1330,22990,22995,22980,22980,12722
+20211118,1331,22980,22980,22950,22955,19125
+20211118,1332,22955,22960,22950,22955,4829
+20211118,1333,22955,22960,22935,22940,27679
+20211118,1334,22935,22955,22935,22950,7423
+20211118,1335,22950,22950,22940,22940,3237
+20211118,1336,22935,22955,22935,22950,9427
+20211118,1337,22955,22980,22955,22975,13421
+20211118,1338,22975,22975,22950,22950,6421
+20211118,1339,22945,22955,22940,22945,11395
+20211118,1340,22940,22960,22940,22960,6999
+20211118,1341,22955,22960,22940,22940,3998
+20211118,1342,22935,22945,22925,22940,10088
+20211118,1343,22945,22945,22935,22935,2850
+20211118,1344,22940,22950,22935,22940,4385
+20211118,1345,22940,22945,22935,22945,4180
+20211118,1346,22940,22960,22940,22960,8016
+20211118,1347,22960,22965,22950,22955,5994
+20211118,1348,22955,22955,22945,22945,2314
+20211118,1349,22955,22955,22950,22950,5167
+20211118,1350,22950,22960,22950,22955,6002
+20211118,1351,22955,22975,22955,22975,4689
+20211118,1352,22975,22985,22965,22975,19243
+20211118,1353,22975,22985,22970,22970,12368
+20211118,1354,22970,22990,22970,22985,9317
+20211118,1355,22990,22995,22985,22990,12332
+20211118,1356,22990,22990,22975,22975,9382
+20211118,1357,22975,22975,22965,22970,10323
+20211118,1358,22965,22970,22950,22960,9183
+20211118,1359,22960,22965,22955,22955,14066
+20211118,1400,22950,22960,22945,22960,7774
+20211118,1401,22950,22975,22950,22970,7196
+20211118,1402,22975,22975,22950,22955,6164
+20211118,1403,22955,22960,22940,22940,20553
+20211118,1404,22940,22945,22935,22945,3143
+20211118,1405,22940,22965,22940,22965,12033
+20211118,1406,22965,23020,22960,23010,91605
+20211118,1407,23000,23005,22990,22995,40711
+20211118,1408,22995,23020,22995,23010,28768
+20211118,1409,23005,23030,23005,23030,31568
+20211118,1410,23025,23040,23020,23035,23744
+20211118,1411,23035,23040,23015,23015,31384
+20211118,1412,23015,23030,23010,23015,6450
+20211118,1413,23015,23025,23010,23025,10771
+20211118,1414,23020,23025,23000,23000,22990
+20211118,1415,23000,23010,22990,22990,18940
+20211118,1416,22995,23005,22990,22990,4596
+20211118,1417,22995,22995,22980,22985,16803
+20211118,1418,22985,22990,22950,22955,39005
+20211118,1419,22955,22965,22930,22935,80005
+20211118,1420,22935,22940,22925,22925,36354
+20211118,1421,22935,22935,22920,22925,44882
+20211118,1422,22925,22945,22925,22930,28009
+20211118,1423,22930,22935,22920,22920,25443
+20211118,1424,22920,22920,22900,22905,44435
+20211118,1425,22900,22915,22875,22880,112074
+20211118,1426,22880,22910,22870,22910,23863
+20211118,1427,22910,22925,22895,22915,18038
+20211118,1428,22915,22930,22915,22925,32798
+20211118,1429,22920,22955,22920,22955,14758
+20211118,1430,22955,22960,22935,22950,9033
+20211118,1431,22955,22970,22950,22965,27637
+20211118,1432,22975,22975,22950,22960,13216
+20211118,1433,22960,22975,22960,22970,9203
+20211118,1434,22970,22990,22965,22975,33082
+20211118,1435,22975,22975,22960,22960,7697
+20211118,1436,22965,22985,22965,22980,3278
+20211118,1437,22980,22985,22960,22965,3244
+20211118,1438,22965,22975,22960,22975,578
+20211118,1439,22970,22970,22950,22955,40819
+20211118,1440,22955,22955,22930,22935,6378
+20211118,1441,22930,22945,22925,22945,6872
+20211118,1442,22950,22970,22950,22970,7929
+20211118,1443,22960,22965,22940,22950,4470
+20211118,1444,22950,22955,22950,22950,2066
+20211118,1445,22950,22960,22950,22955,6664
+20211118,1446,22950,22965,22950,22955,5162
+20211118,1447,22950,22955,22930,22930,7806
+20211118,1448,22935,22940,22925,22935,18931
+20211118,1449,22930,22950,22925,22950,1748
+20211118,1450,22945,22950,22940,22945,2633
+20211118,1451,22945,22945,22915,22920,4383
+20211118,1452,22925,22925,22900,22905,21483
+20211118,1453,22910,22920,22905,22905,3948
+20211118,1454,22900,22920,22900,22915,10010
+20211118,1455,22915,22940,22915,22930,8270
+20211118,1456,22925,22945,22925,22940,1914
+20211118,1457,22940,22945,22940,22945,3492
+20211118,1458,22940,22945,22930,22930,5855
+20211118,1459,22930,22930,22915,22920,33357
+20211118,1500,22920,22920,22910,22910,14086
+20211118,1501,22915,22915,22885,22885,57182
+20211118,1502,22885,22905,22875,22880,42311
+20211118,1503,22870,22885,22860,22875,29324
+20211118,1504,22875,22880,22850,22850,43796
+20211118,1505,22850,22865,22850,22860,16184
+20211118,1506,22855,22885,22850,22880,52866
+20211118,1507,22875,22880,22865,22880,9070
+20211118,1508,22880,22885,22870,22885,14468
+20211118,1509,22880,22910,22880,22900,52065
+20211118,1510,22900,22900,22890,22890,10139
+20211118,1511,22890,22900,22880,22900,6055
+20211118,1512,22895,22900,22880,22880,6526
+20211118,1513,22890,22890,22870,22875,4532
+20211118,1514,22875,22895,22875,22885,20346
+20211118,1515,22885,22885,22875,22875,24123
+20211118,1516,22875,22885,22850,22860,89186
+20211118,1517,22855,22860,22850,22860,5113
+20211118,1518,22860,22870,22845,22850,71842
+20211118,1519,22845,22850,22825,22845,36148
+20211118,1520,22845,22860,22835,22855,25948
+20211118,1521,22860,22860,22840,22850,22637
+20211118,1522,22850,22850,22835,22850,14275
+20211118,1523,22845,22865,22845,22850,18491
+20211118,1524,22855,22865,22850,22850,3614
+20211118,1525,22850,22850,22840,22850,16999
+20211118,1526,22850,22865,22845,22860,95034
+20211118,1527,22860,22885,22860,22875,21784
+20211118,1528,22875,22885,22870,22880,26079
+20211118,1529,22880,22890,22875,22880,10840
+20211118,1530,22880,22890,22875,22885,24294
+20211118,1531,22880,22885,22870,22870,19233
+20211118,1532,22865,22865,22855,22855,10430
+20211118,1533,22850,22870,22850,22865,6592
+20211118,1534,22860,22865,22855,22865,2582
+20211118,1535,22865,22875,22865,22875,4660
+20211118,1536,22875,22880,22870,22880,2605
+20211118,1537,22880,22880,22870,22870,4677
+20211118,1538,22865,22870,22860,22865,7647
+20211118,1539,22865,22875,22865,22875,7018
+20211118,1540,22875,22880,22875,22875,5543
+20211118,1541,22880,22880,22855,22860,9910
+20211118,1542,22865,22880,22865,22875,9128
+20211118,1543,22875,22900,22875,22890,22772
+20211118,1544,22890,22900,22885,22900,16261
+20211118,1545,22900,22905,22890,22900,36259
+20211118,1546,22900,22905,22895,22900,2363
+20211118,1547,22900,22900,22885,22890,5291
+20211118,1548,22885,22885,22880,22885,4521
+20211118,1549,22880,22885,22875,22880,5956
+20211118,1550,22880,22880,22875,22880,1597
+20211118,1551,22880,22890,22875,22885,9433
+20211118,1552,22885,22885,22875,22875,12051
+20211118,1553,22875,22875,22865,22870,7378
+20211118,1554,22870,22880,22865,22880,4030
+20211118,1555,22880,22885,22870,22885,6417
+20211118,1556,22890,22895,22880,22890,9171
+20211118,1557,22890,22900,22890,22900,11969
+20211118,1558,22900,22915,22895,22895,62199
+20211118,1559,22895,22900,22885,22900,22523
+20211118,1600,22895,22905,22895,22900,3138
+20211118,1601,22900,22905,22885,22890,12263
+20211118,1602,22880,22890,22870,22875,11708
+20211118,1603,22875,22885,22875,22875,24561
+20211118,1604,22880,22885,22875,22885,44199
+20211118,1605,22885,22885,22880,22885,1896
+20211118,1606,22885,22895,22885,22890,25144
+20211118,1607,22890,22890,22885,22885,11768
+20211118,1608,22890,22900,22890,22900,12812
+20211118,1609,22900,22900,22890,22900,16895
+20211118,1610,22900,22910,22900,22905,20863
+20211118,1611,22900,22905,22900,22905,10793
+20211118,1612,22905,22905,22900,22905,4145
+20211118,1613,22905,22915,22905,22915,50769
+20211118,1614,22915,22915,22910,22915,4367
+20211118,1615,22915,22925,22910,22925,110674
+20211118,1616,22925,22925,22915,22920,7178
+20211118,1617,22920,22920,22900,22900,31651
+20211118,1618,22900,22905,22890,22890,8330
+20211118,1619,22890,22890,22860,22860,36547
+20211118,1620,22860,22875,22860,22870,20689
+20211118,1630,22805,22805,22805,22805,183247