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_20211124.csv
+++ b/resources/hts/122630_20211124.csv
@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20211124,0901,23915,23980,23880,23970,421298
+20211124,0902,23970,24005,23915,23955,270887
+20211124,0903,23955,23985,23905,23905,99572
+20211124,0904,23910,23950,23870,23895,137472
+20211124,0905,23890,23900,23850,23890,87667
+20211124,0906,23890,23945,23890,23925,95664
+20211124,0907,23925,23985,23925,23965,102045
+20211124,0908,23965,24000,23965,23980,93121
+20211124,0909,23975,24040,23970,24030,187613
+20211124,0910,24030,24055,24025,24040,185583
+20211124,0911,24040,24060,24015,24040,126468
+20211124,0912,24040,24125,24035,24120,183359
+20211124,0913,24120,24120,24070,24080,140646
+20211124,0914,24080,24115,24075,24085,44028
+20211124,0915,24085,24100,24035,24040,87809
+20211124,0916,24040,24050,24005,24015,150043
+20211124,0917,24020,24030,24005,24010,40661
+20211124,0918,24005,24010,23965,23965,52800
+20211124,0919,23970,24000,23960,23990,65243
+20211124,0920,23990,23990,23925,23930,79964
+20211124,0921,23925,23960,23910,23910,75454
+20211124,0922,23915,23925,23870,23885,82965
+20211124,0923,23885,23905,23860,23875,40386
+20211124,0924,23870,23890,23865,23890,40347
+20211124,0925,23885,23895,23850,23855,66435
+20211124,0926,23860,23875,23815,23830,82271
+20211124,0927,23825,23835,23815,23830,40663
+20211124,0928,23830,23870,23815,23815,55687
+20211124,0929,23815,23835,23805,23835,47950
+20211124,0930,23830,23855,23820,23850,50908
+20211124,0931,23850,23855,23795,23810,96926
+20211124,0932,23810,23830,23800,23810,31504
+20211124,0933,23810,23835,23810,23820,19772
+20211124,0934,23815,23815,23760,23765,92923
+20211124,0935,23765,23780,23755,23765,66164
+20211124,0936,23765,23805,23755,23790,79777
+20211124,0937,23780,23805,23760,23790,81411
+20211124,0938,23795,23825,23790,23815,46732
+20211124,0939,23815,23815,23780,23780,51327
+20211124,0940,23790,23815,23780,23800,33271
+20211124,0941,23795,23835,23795,23820,43704
+20211124,0942,23820,23830,23795,23800,35627
+20211124,0943,23800,23805,23745,23755,124211
+20211124,0944,23755,23765,23730,23755,48751
+20211124,0945,23755,23775,23750,23770,49002
+20211124,0946,23775,23795,23755,23775,37283
+20211124,0947,23775,23790,23765,23775,16451
+20211124,0948,23775,23790,23760,23785,43838
+20211124,0949,23785,23810,23775,23805,35307
+20211124,0950,23805,23825,23805,23820,38103
+20211124,0951,23820,23830,23800,23815,96768
+20211124,0952,23810,23810,23785,23805,32237
+20211124,0953,23805,23830,23795,23815,17091
+20211124,0954,23815,23820,23800,23805,8881
+20211124,0955,23815,23825,23815,23815,35740
+20211124,0956,23815,23820,23780,23790,18883
+20211124,0957,23790,23790,23775,23785,16126
+20211124,0958,23785,23790,23765,23770,30477
+20211124,0959,23770,23785,23765,23785,24126
+20211124,1000,23780,23785,23765,23765,19189
+20211124,1001,23765,23780,23755,23770,52278
+20211124,1002,23770,23810,23770,23795,50511
+20211124,1003,23795,23795,23780,23790,5643
+20211124,1004,23790,23805,23785,23795,10109
+20211124,1005,23785,23790,23765,23765,27498
+20211124,1006,23765,23780,23760,23775,5412
+20211124,1007,23770,23770,23740,23740,50043
+20211124,1008,23740,23755,23735,23745,28074
+20211124,1009,23745,23745,23705,23715,75670
+20211124,1010,23715,23725,23695,23710,71453
+20211124,1011,23710,23720,23700,23710,20861
+20211124,1012,23715,23740,23715,23735,34014
+20211124,1013,23735,23760,23725,23755,34304
+20211124,1014,23750,23760,23740,23760,28452
+20211124,1015,23760,23775,23755,23775,49594
+20211124,1016,23775,23790,23765,23785,32400
+20211124,1017,23790,23790,23770,23780,12258
+20211124,1018,23780,23800,23775,23800,37497
+20211124,1019,23800,23800,23785,23795,12365
+20211124,1020,23795,23815,23790,23815,27133
+20211124,1021,23810,23825,23795,23820,35258
+20211124,1022,23815,23830,23800,23800,45842
+20211124,1023,23805,23810,23790,23795,16552
+20211124,1024,23795,23805,23790,23800,9077
+20211124,1025,23800,23810,23785,23790,11247
+20211124,1026,23790,23795,23775,23785,22220
+20211124,1027,23785,23795,23765,23785,27339
+20211124,1028,23785,23790,23770,23775,38846
+20211124,1029,23775,23785,23775,23780,14039
+20211124,1030,23780,23815,23770,23815,75297
+20211124,1031,23815,23850,23810,23845,111719
+20211124,1032,23840,23865,23835,23840,256209
+20211124,1033,23840,23845,23825,23835,37759
+20211124,1034,23835,23865,23835,23860,41905
+20211124,1035,23860,23865,23845,23865,46589
+20211124,1036,23860,23865,23850,23860,40294
+20211124,1037,23860,23865,23845,23855,29423
+20211124,1038,23860,23870,23845,23845,74482
+20211124,1039,23840,23840,23815,23820,44890
+20211124,1040,23815,23820,23810,23815,10933
+20211124,1041,23815,23820,23800,23800,35563
+20211124,1042,23800,23820,23800,23810,6778
+20211124,1043,23810,23815,23775,23780,82506
+20211124,1044,23780,23790,23770,23770,31480
+20211124,1045,23775,23785,23775,23775,27824
+20211124,1046,23770,23780,23765,23770,24055
+20211124,1047,23775,23775,23760,23765,15922
+20211124,1048,23765,23775,23750,23755,53439
+20211124,1049,23755,23775,23750,23770,19383
+20211124,1050,23765,23765,23755,23765,10099
+20211124,1051,23760,23775,23760,23770,12238
+20211124,1052,23770,23770,23750,23755,39578
+20211124,1053,23750,23760,23740,23755,19428
+20211124,1054,23755,23775,23750,23775,13148
+20211124,1055,23775,23785,23775,23780,71510
+20211124,1056,23780,23790,23765,23770,31611
+20211124,1057,23770,23770,23740,23745,15272
+20211124,1058,23745,23745,23730,23735,23807
+20211124,1059,23730,23735,23695,23695,129539
+20211124,1100,23700,23700,23655,23660,73401
+20211124,1101,23660,23665,23600,23610,104970
+20211124,1102,23610,23620,23560,23570,115302
+20211124,1103,23575,23590,23565,23580,65780
+20211124,1104,23580,23580,23525,23535,65317
+20211124,1105,23535,23550,23475,23495,146718
+20211124,1106,23500,23505,23475,23500,55411
+20211124,1107,23505,23535,23495,23525,63717
+20211124,1108,23520,23530,23505,23520,29281
+20211124,1109,23510,23535,23500,23520,28019
+20211124,1110,23525,23525,23495,23505,76432
+20211124,1111,23500,23500,23470,23485,97899
+20211124,1112,23485,23510,23480,23505,90809
+20211124,1113,23510,23525,23510,23510,56707
+20211124,1114,23510,23525,23505,23515,40949
+20211124,1115,23515,23520,23500,23505,22023
+20211124,1116,23515,23515,23500,23505,26947
+20211124,1117,23500,23520,23500,23510,18655
+20211124,1118,23510,23515,23505,23505,9690
+20211124,1119,23510,23525,23505,23525,19073
+20211124,1120,23525,23535,23510,23515,53162
+20211124,1121,23515,23520,23495,23515,59310
+20211124,1122,23510,23540,23510,23530,41095
+20211124,1123,23525,23535,23505,23510,34035
+20211124,1124,23510,23510,23485,23495,47833
+20211124,1125,23490,23495,23485,23490,6977
+20211124,1126,23485,23490,23475,23485,41988
+20211124,1127,23490,23510,23490,23510,21509
+20211124,1128,23500,23510,23495,23505,14511
+20211124,1129,23505,23520,23500,23500,49988
+20211124,1130,23500,23500,23490,23495,15617
+20211124,1131,23495,23510,23490,23495,12950
+20211124,1132,23495,23510,23495,23500,23969
+20211124,1133,23505,23505,23495,23495,6612
+20211124,1134,23500,23505,23495,23495,1787
+20211124,1135,23495,23500,23480,23480,31425
+20211124,1136,23485,23500,23475,23500,34374
+20211124,1137,23505,23515,23500,23515,70187
+20211124,1138,23520,23535,23515,23530,73273
+20211124,1139,23530,23540,23515,23520,27739
+20211124,1140,23520,23530,23515,23530,13485
+20211124,1141,23530,23535,23520,23525,5982
+20211124,1142,23530,23530,23510,23515,15870
+20211124,1143,23510,23530,23510,23525,16592
+20211124,1144,23530,23535,23530,23535,14263
+20211124,1145,23535,23535,23520,23520,5952
+20211124,1146,23525,23530,23520,23525,2305
+20211124,1147,23525,23535,23525,23530,26024
+20211124,1148,23535,23540,23515,23515,14031
+20211124,1149,23520,23525,23505,23525,15084
+20211124,1150,23530,23550,23530,23540,57671
+20211124,1151,23540,23550,23540,23540,27783
+20211124,1152,23535,23555,23535,23555,29468
+20211124,1153,23555,23565,23550,23555,52308
+20211124,1154,23550,23570,23545,23565,17602
+20211124,1155,23565,23570,23550,23555,25339
+20211124,1156,23555,23560,23540,23540,21599
+20211124,1157,23545,23545,23520,23520,30630
+20211124,1158,23525,23535,23520,23525,3056
+20211124,1159,23535,23535,23525,23525,3331
+20211124,1200,23530,23540,23525,23525,8225
+20211124,1201,23530,23530,23515,23525,15531
+20211124,1202,23530,23530,23520,23525,14738
+20211124,1203,23530,23530,23500,23505,16284
+20211124,1204,23510,23510,23470,23470,86591
+20211124,1205,23475,23485,23435,23440,91825
+20211124,1206,23435,23450,23425,23440,48955
+20211124,1207,23440,23450,23435,23450,29833
+20211124,1208,23450,23450,23430,23445,26519
+20211124,1209,23445,23470,23445,23465,33444
+20211124,1210,23465,23465,23445,23465,28216
+20211124,1211,23465,23475,23460,23460,18306
+20211124,1212,23465,23480,23460,23480,14152
+20211124,1213,23480,23485,23475,23485,10179
+20211124,1214,23480,23485,23480,23485,7049
+20211124,1215,23480,23495,23480,23480,12866
+20211124,1216,23485,23490,23480,23490,6822
+20211124,1217,23490,23490,23475,23480,9772
+20211124,1218,23480,23485,23470,23485,20271
+20211124,1219,23485,23515,23485,23510,61870
+20211124,1220,23510,23515,23495,23495,10257
+20211124,1221,23505,23510,23500,23505,7943
+20211124,1222,23510,23515,23510,23515,8159
+20211124,1223,23515,23535,23515,23530,49493
+20211124,1224,23530,23540,23525,23530,22408
+20211124,1225,23530,23530,23520,23525,13190
+20211124,1226,23520,23530,23515,23525,6364
+20211124,1227,23530,23540,23530,23535,14294
+20211124,1228,23540,23545,23535,23535,18189
+20211124,1229,23535,23535,23515,23515,7793
+20211124,1230,23515,23520,23500,23510,19341
+20211124,1231,23510,23515,23505,23510,5970
+20211124,1232,23515,23540,23515,23540,6898
+20211124,1233,23540,23540,23535,23540,4187
+20211124,1234,23540,23550,23535,23540,52417
+20211124,1235,23535,23545,23535,23540,9219
+20211124,1236,23540,23560,23540,23550,26147
+20211124,1237,23555,23560,23550,23555,31369
+20211124,1238,23550,23560,23535,23535,20941
+20211124,1239,23540,23555,23540,23555,4237
+20211124,1240,23550,23555,23535,23535,16746
+20211124,1241,23540,23555,23540,23550,14632
+20211124,1242,23545,23550,23535,23540,5382
+20211124,1243,23540,23550,23535,23535,53333
+20211124,1244,23535,23545,23530,23535,13982
+20211124,1245,23535,23535,23520,23520,12910
+20211124,1246,23520,23540,23520,23535,9508
+20211124,1247,23535,23535,23530,23530,10464
+20211124,1248,23530,23540,23530,23540,9428
+20211124,1249,23540,23540,23530,23535,1083
+20211124,1250,23530,23530,23520,23525,9359
+20211124,1251,23525,23530,23520,23530,57143
+20211124,1252,23535,23535,23520,23520,29342
+20211124,1253,23525,23535,23520,23535,2191
+20211124,1254,23535,23540,23530,23535,17059
+20211124,1255,23535,23540,23530,23535,4098
+20211124,1256,23530,23530,23520,23520,21203
+20211124,1257,23525,23530,23520,23525,452
+20211124,1258,23525,23530,23510,23510,10906
+20211124,1259,23510,23515,23500,23505,6176
+20211124,1300,23505,23525,23505,23525,23969
+20211124,1301,23525,23540,23520,23535,9078
+20211124,1302,23540,23545,23525,23525,12097
+20211124,1303,23530,23535,23520,23525,2393
+20211124,1304,23525,23525,23500,23505,22665
+20211124,1305,23505,23505,23475,23480,101297
+20211124,1306,23485,23490,23475,23475,10179
+20211124,1307,23480,23490,23455,23460,57222
+20211124,1308,23460,23480,23455,23470,35525
+20211124,1309,23470,23480,23470,23480,617
+20211124,1310,23480,23485,23475,23475,19975
+20211124,1311,23480,23485,23475,23485,1808
+20211124,1312,23485,23490,23480,23485,14114
+20211124,1313,23485,23490,23475,23480,16178
+20211124,1314,23480,23490,23470,23470,63726
+20211124,1315,23480,23480,23450,23455,54117
+20211124,1316,23455,23465,23445,23460,35299
+20211124,1317,23460,23460,23440,23445,21394
+20211124,1318,23440,23450,23430,23430,63213
+20211124,1319,23430,23455,23430,23455,27712
+20211124,1320,23460,23475,23460,23475,15265
+20211124,1321,23475,23485,23475,23475,31847
+20211124,1322,23470,23490,23465,23475,45088
+20211124,1323,23480,23480,23465,23470,14077
+20211124,1324,23465,23470,23465,23470,17822
+20211124,1325,23470,23470,23455,23460,20570
+20211124,1326,23465,23480,23465,23480,8301
+20211124,1327,23475,23490,23475,23485,20344
+20211124,1328,23480,23485,23475,23475,25731
+20211124,1329,23480,23485,23470,23475,818
+20211124,1330,23475,23480,23465,23465,8540
+20211124,1331,23465,23480,23460,23470,62897
+20211124,1332,23475,23495,23475,23475,31590
+20211124,1333,23475,23485,23470,23480,24883
+20211124,1334,23480,23480,23465,23465,24694
+20211124,1335,23460,23480,23460,23480,2100
+20211124,1336,23475,23485,23475,23475,11591
+20211124,1337,23475,23495,23475,23490,8734
+20211124,1338,23490,23490,23480,23485,10269
+20211124,1339,23485,23485,23475,23480,3380
+20211124,1340,23480,23480,23475,23475,13655
+20211124,1341,23480,23485,23475,23475,2665
+20211124,1342,23480,23480,23450,23455,46486
+20211124,1343,23455,23455,23440,23445,37688
+20211124,1344,23440,23445,23435,23440,17065
+20211124,1345,23440,23445,23425,23425,51003
+20211124,1346,23435,23445,23405,23415,62517
+20211124,1347,23420,23425,23415,23420,25841
+20211124,1348,23425,23435,23420,23425,42580
+20211124,1349,23425,23445,23425,23440,27782
+20211124,1350,23445,23455,23440,23450,28823
+20211124,1351,23450,23460,23440,23450,75347
+20211124,1352,23455,23465,23450,23450,51040
+20211124,1353,23455,23465,23450,23465,8773
+20211124,1354,23465,23470,23465,23465,36709
+20211124,1355,23465,23470,23460,23470,6723
+20211124,1356,23470,23480,23465,23480,106489
+20211124,1357,23475,23480,23465,23475,13590
+20211124,1358,23475,23480,23470,23470,45249
+20211124,1359,23465,23485,23465,23485,43952
+20211124,1400,23485,23495,23485,23490,25587
+20211124,1401,23485,23520,23485,23515,39810
+20211124,1402,23520,23525,23515,23525,42472
+20211124,1403,23525,23540,23515,23520,46001
+20211124,1404,23520,23540,23520,23540,9197
+20211124,1405,23535,23545,23535,23545,31417
+20211124,1406,23545,23560,23545,23560,65811
+20211124,1407,23560,23560,23535,23535,74272
+20211124,1408,23535,23545,23535,23545,14298
+20211124,1409,23545,23550,23535,23550,22306
+20211124,1410,23550,23550,23535,23545,7508
+20211124,1411,23545,23545,23530,23530,28288
+20211124,1412,23530,23530,23520,23530,37966
+20211124,1413,23530,23540,23520,23520,39395
+20211124,1414,23520,23530,23515,23515,16727
+20211124,1415,23520,23540,23515,23530,20009
+20211124,1416,23535,23535,23530,23530,1562
+20211124,1417,23535,23550,23535,23545,34778
+20211124,1418,23540,23540,23530,23530,18627
+20211124,1419,23530,23530,23525,23530,20015
+20211124,1420,23525,23530,23525,23525,8034
+20211124,1421,23525,23535,23520,23530,20569
+20211124,1422,23530,23535,23525,23525,18567
+20211124,1423,23525,23535,23525,23530,1844
+20211124,1424,23520,23525,23510,23515,20238
+20211124,1425,23510,23525,23510,23515,6424
+20211124,1426,23515,23515,23490,23495,50338
+20211124,1427,23500,23510,23500,23500,8126
+20211124,1428,23495,23520,23495,23520,16471
+20211124,1429,23520,23530,23515,23525,3754
+20211124,1430,23530,23530,23520,23525,24536
+20211124,1431,23520,23530,23515,23530,20351
+20211124,1432,23530,23550,23525,23550,40352
+20211124,1433,23550,23580,23545,23580,122231
+20211124,1434,23580,23605,23575,23580,172038
+20211124,1435,23590,23590,23570,23580,33122
+20211124,1436,23575,23575,23555,23555,28386
+20211124,1437,23550,23555,23540,23545,27567
+20211124,1438,23550,23555,23540,23540,22040
+20211124,1439,23545,23555,23540,23545,25651
+20211124,1440,23545,23545,23530,23535,17008
+20211124,1441,23535,23540,23530,23540,12324
+20211124,1442,23545,23545,23520,23525,16689
+20211124,1443,23530,23545,23530,23545,9928
+20211124,1444,23545,23550,23545,23550,16292
+20211124,1445,23550,23550,23545,23550,10584
+20211124,1446,23545,23560,23545,23560,13116
+20211124,1447,23560,23565,23550,23560,20362
+20211124,1448,23555,23555,23530,23535,48221
+20211124,1449,23540,23545,23535,23540,6307
+20211124,1450,23540,23540,23530,23540,8873
+20211124,1451,23540,23540,23530,23540,13957
+20211124,1452,23540,23550,23535,23545,8436
+20211124,1453,23550,23560,23545,23560,24213
+20211124,1454,23555,23565,23555,23555,25411
+20211124,1455,23560,23585,23560,23585,76054
+20211124,1456,23585,23590,23575,23590,11668
+20211124,1457,23585,23605,23585,23605,65583
+20211124,1458,23605,23625,23600,23625,52319
+20211124,1459,23625,23640,23620,23625,69327
+20211124,1500,23625,23625,23615,23615,34456
+20211124,1501,23610,23615,23595,23605,23340
+20211124,1502,23605,23635,23605,23635,30136
+20211124,1503,23635,23680,23635,23675,92379
+20211124,1504,23670,23685,23660,23680,29504
+20211124,1505,23675,23710,23675,23700,62565
+20211124,1506,23700,23705,23675,23675,69725
+20211124,1507,23670,23670,23650,23650,16062
+20211124,1508,23650,23665,23640,23640,33927
+20211124,1509,23640,23645,23630,23635,17700
+20211124,1510,23630,23640,23625,23630,10819
+20211124,1511,23630,23630,23615,23625,15635
+20211124,1512,23625,23635,23625,23635,8365
+20211124,1513,23640,23645,23635,23640,14430
+20211124,1514,23645,23645,23630,23630,16354
+20211124,1515,23630,23645,23630,23640,41382
+20211124,1516,23645,23645,23630,23640,16726
+20211124,1517,23645,23645,23635,23640,3902
+20211124,1518,23635,23640,23630,23635,17066
+20211124,1519,23640,23640,23620,23620,33297
+20211124,1520,23625,23635,23615,23635,22697
+20211124,1530,23665,23665,23665,23665,169810