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_20211201.csv
+++ b/resources/hts/122630_20211201.csv
@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20211201,0901,21420,21500,21330,21380,667367
+20211201,0902,21385,21530,21380,21500,513567
+20211201,0903,21500,21570,21495,21500,330129
+20211201,0904,21505,21580,21505,21575,288198
+20211201,0905,21575,21590,21530,21540,230323
+20211201,0906,21535,21540,21430,21435,198416
+20211201,0907,21435,21465,21355,21355,365442
+20211201,0908,21355,21375,21320,21325,191432
+20211201,0909,21320,21345,21280,21285,144365
+20211201,0910,21285,21430,21280,21405,279975
+20211201,0911,21405,21485,21385,21485,149514
+20211201,0912,21485,21500,21440,21455,119595
+20211201,0913,21460,21510,21460,21470,152164
+20211201,0914,21465,21480,21400,21410,126085
+20211201,0915,21410,21470,21400,21400,106029
+20211201,0916,21395,21420,21315,21320,111468
+20211201,0917,21320,21335,21235,21235,271472
+20211201,0918,21245,21265,21170,21175,228298
+20211201,0919,21175,21295,21155,21290,212877
+20211201,0920,21295,21300,21175,21255,220577
+20211201,0921,21260,21350,21225,21345,266873
+20211201,0922,21355,21400,21295,21345,208526
+20211201,0923,21345,21355,21285,21350,176817
+20211201,0924,21355,21425,21350,21415,190911
+20211201,0925,21415,21460,21410,21440,168590
+20211201,0926,21440,21465,21405,21435,170381
+20211201,0927,21430,21485,21370,21475,187618
+20211201,0928,21480,21520,21460,21485,192604
+20211201,0929,21485,21515,21465,21465,114354
+20211201,0930,21465,21485,21410,21410,116957
+20211201,0931,21410,21515,21410,21500,164634
+20211201,0932,21500,21535,21485,21520,177508
+20211201,0933,21520,21520,21475,21500,67897
+20211201,0934,21500,21510,21465,21505,51895
+20211201,0935,21510,21520,21480,21505,38716
+20211201,0936,21500,21505,21440,21465,83196
+20211201,0937,21465,21480,21415,21430,98064
+20211201,0938,21420,21425,21335,21350,105971
+20211201,0939,21350,21390,21330,21355,67583
+20211201,0940,21360,21495,21355,21485,134508
+20211201,0941,21490,21540,21490,21525,240268
+20211201,0942,21530,21545,21500,21540,153112
+20211201,0943,21545,21565,21530,21535,112384
+20211201,0944,21535,21545,21500,21520,68275
+20211201,0945,21525,21565,21525,21530,151565
+20211201,0946,21530,21565,21530,21560,68718
+20211201,0947,21565,21595,21555,21590,123770
+20211201,0948,21590,21595,21540,21540,147096
+20211201,0949,21545,21555,21495,21510,48495
+20211201,0950,21515,21555,21490,21555,88099
+20211201,0951,21555,21565,21525,21550,30728
+20211201,0952,21550,21575,21535,21535,87542
+20211201,0953,21535,21540,21510,21515,43210
+20211201,0954,21510,21545,21505,21545,40931
+20211201,0955,21545,21545,21475,21485,38860
+20211201,0956,21490,21520,21490,21505,37824
+20211201,0957,21505,21540,21495,21495,20541
+20211201,0958,21500,21505,21470,21490,57350
+20211201,0959,21480,21510,21450,21460,63913
+20211201,1000,21455,21525,21445,21525,129675
+20211201,1001,21515,21520,21380,21400,108196
+20211201,1002,21400,21465,21395,21455,38024
+20211201,1003,21460,21510,21455,21490,73631
+20211201,1004,21495,21535,21490,21525,78319
+20211201,1005,21525,21555,21520,21550,91296
+20211201,1006,21555,21585,21535,21570,146068
+20211201,1007,21570,21580,21545,21560,33443
+20211201,1008,21560,21575,21535,21565,19263
+20211201,1009,21560,21580,21560,21565,29155
+20211201,1010,21570,21570,21540,21555,21661
+20211201,1011,21550,21580,21530,21570,57115
+20211201,1012,21570,21610,21570,21605,224515
+20211201,1013,21600,21610,21585,21600,130036
+20211201,1014,21605,21610,21570,21580,172954
+20211201,1015,21585,21625,21580,21620,149692
+20211201,1016,21620,21625,21570,21575,64359
+20211201,1017,21570,21595,21570,21595,67492
+20211201,1018,21595,21625,21585,21590,73838
+20211201,1019,21590,21615,21590,21605,55885
+20211201,1020,21610,21615,21575,21585,40586
+20211201,1021,21585,21620,21580,21615,16840
+20211201,1022,21615,21625,21600,21600,40460
+20211201,1023,21605,21605,21585,21585,27247
+20211201,1024,21580,21600,21555,21570,65363
+20211201,1025,21575,21580,21560,21565,27566
+20211201,1026,21565,21585,21550,21560,43514
+20211201,1027,21560,21575,21555,21555,28070
+20211201,1028,21560,21585,21550,21575,55889
+20211201,1029,21575,21595,21565,21580,32925
+20211201,1030,21580,21595,21575,21585,32293
+20211201,1031,21585,21630,21575,21625,130574
+20211201,1032,21625,21630,21595,21600,61014
+20211201,1033,21605,21610,21570,21575,21120
+20211201,1034,21575,21580,21565,21580,25967
+20211201,1035,21575,21620,21575,21615,69376
+20211201,1036,21615,21645,21615,21620,76749
+20211201,1037,21615,21645,21615,21645,45367
+20211201,1038,21640,21655,21630,21640,120143
+20211201,1039,21650,21650,21620,21620,66075
+20211201,1040,21625,21645,21625,21640,7302
+20211201,1041,21635,21660,21630,21650,87599
+20211201,1042,21645,21645,21595,21610,65217
+20211201,1043,21620,21620,21585,21600,44622
+20211201,1044,21595,21625,21595,21620,11093
+20211201,1045,21625,21645,21625,21635,18001
+20211201,1046,21640,21645,21615,21635,42982
+20211201,1047,21630,21650,21615,21645,43342
+20211201,1048,21645,21650,21635,21635,100555
+20211201,1049,21635,21655,21630,21630,20229
+20211201,1050,21635,21645,21615,21615,27994
+20211201,1051,21620,21625,21600,21615,19566
+20211201,1052,21610,21640,21610,21630,19641
+20211201,1053,21625,21645,21625,21635,30204
+20211201,1054,21635,21655,21615,21655,64872
+20211201,1055,21655,21655,21630,21640,84352
+20211201,1056,21635,21660,21630,21660,23537
+20211201,1057,21655,21660,21645,21660,21733
+20211201,1058,21655,21675,21655,21675,59053
+20211201,1059,21675,21675,21645,21645,76252
+20211201,1100,21645,21685,21645,21685,54634
+20211201,1101,21685,21690,21670,21675,55504
+20211201,1102,21680,21710,21680,21705,131224
+20211201,1103,21705,21745,21695,21735,228668
+20211201,1104,21735,21770,21725,21765,131864
+20211201,1105,21760,21775,21755,21765,161200
+20211201,1106,21770,21770,21735,21755,40564
+20211201,1107,21755,21790,21750,21780,145020
+20211201,1108,21790,21795,21765,21770,94001
+20211201,1109,21770,21785,21770,21775,23184
+20211201,1110,21770,21785,21760,21760,39244
+20211201,1111,21760,21775,21760,21760,11529
+20211201,1112,21760,21760,21740,21760,91997
+20211201,1113,21760,21770,21745,21745,54645
+20211201,1114,21750,21765,21745,21765,16801
+20211201,1115,21765,21775,21750,21760,36499
+20211201,1116,21760,21770,21755,21770,38888
+20211201,1117,21770,21785,21760,21780,54156
+20211201,1118,21785,21805,21775,21790,108740
+20211201,1119,21795,21810,21795,21805,58683
+20211201,1120,21810,21815,21790,21800,53003
+20211201,1121,21805,21805,21790,21800,39204
+20211201,1122,21800,21820,21795,21815,43304
+20211201,1123,21815,21835,21815,21830,41869
+20211201,1124,21830,21845,21815,21835,76516
+20211201,1125,21835,21860,21835,21855,85828
+20211201,1126,21850,21860,21845,21855,34406
+20211201,1127,21855,21885,21850,21880,133121
+20211201,1128,21880,21890,21875,21875,111279
+20211201,1129,21880,21880,21865,21875,41428
+20211201,1130,21865,21890,21865,21875,73095
+20211201,1131,21880,21910,21875,21910,144470
+20211201,1132,21905,21945,21905,21940,63203
+20211201,1133,21935,21945,21925,21945,58496
+20211201,1134,21940,21945,21920,21940,111631
+20211201,1135,21940,21945,21915,21920,48159
+20211201,1136,21915,21935,21915,21930,81056
+20211201,1137,21930,21955,21930,21945,84029
+20211201,1138,21940,21960,21940,21960,161898
+20211201,1139,21960,21965,21925,21935,113280
+20211201,1140,21940,21950,21925,21925,34982
+20211201,1141,21930,21950,21930,21935,23946
+20211201,1142,21935,21945,21920,21925,41077
+20211201,1143,21925,21945,21910,21935,61572
+20211201,1144,21940,21940,21890,21890,67567
+20211201,1145,21895,21925,21890,21915,70165
+20211201,1146,21910,21925,21895,21900,28346
+20211201,1147,21895,21900,21865,21875,60620
+20211201,1148,21875,21885,21865,21865,65718
+20211201,1149,21870,21890,21870,21880,19471
+20211201,1150,21880,21885,21845,21865,59120
+20211201,1151,21865,21875,21850,21860,36212
+20211201,1152,21865,21875,21850,21860,45074
+20211201,1153,21865,21890,21865,21890,30318
+20211201,1154,21885,21900,21880,21895,32790
+20211201,1155,21895,21900,21890,21890,12899
+20211201,1156,21900,21925,21890,21920,50711
+20211201,1157,21925,21935,21920,21930,58991
+20211201,1158,21930,21935,21915,21915,43074
+20211201,1159,21920,21920,21910,21915,23263
+20211201,1200,21920,21920,21900,21910,38291
+20211201,1201,21910,21910,21885,21900,63037
+20211201,1202,21905,21905,21885,21885,3004
+20211201,1203,21885,21905,21885,21895,6712
+20211201,1204,21895,21915,21890,21910,30864
+20211201,1205,21910,21910,21880,21885,30187
+20211201,1206,21890,21905,21880,21905,15067
+20211201,1207,21900,21900,21870,21870,17295
+20211201,1208,21870,21885,21865,21880,14307
+20211201,1209,21885,21885,21865,21875,19160
+20211201,1210,21880,21880,21860,21875,50545
+20211201,1211,21875,21880,21865,21875,7108
+20211201,1212,21875,21890,21875,21890,22073
+20211201,1213,21885,21900,21880,21900,16362
+20211201,1214,21900,21905,21890,21900,65930
+20211201,1215,21905,21920,21900,21920,36390
+20211201,1216,21915,21945,21915,21940,76230
+20211201,1217,21945,21950,21935,21935,63380
+20211201,1218,21935,21950,21925,21940,59390
+20211201,1219,21945,21945,21935,21945,11834
+20211201,1220,21940,21945,21920,21940,26172
+20211201,1221,21940,21950,21935,21940,27125
+20211201,1222,21940,21940,21915,21925,30947
+20211201,1223,21925,21930,21895,21900,39904
+20211201,1224,21905,21910,21890,21900,14169
+20211201,1225,21900,21945,21900,21940,19100
+20211201,1226,21940,21950,21925,21935,9068
+20211201,1227,21940,21945,21920,21925,7328
+20211201,1228,21925,21960,21920,21955,63367
+20211201,1229,21955,21980,21945,21980,59418
+20211201,1230,21980,21985,21965,21970,53680
+20211201,1231,21970,21975,21935,21935,40370
+20211201,1232,21935,21950,21925,21940,19577
+20211201,1233,21935,21955,21935,21950,11556
+20211201,1234,21945,21945,21925,21935,11056
+20211201,1235,21940,21940,21915,21930,13083
+20211201,1236,21935,21950,21935,21950,47170
+20211201,1237,21950,21950,21920,21925,8844
+20211201,1238,21920,21935,21915,21930,10161
+20211201,1239,21935,21955,21930,21955,22171
+20211201,1240,21955,21970,21950,21965,50965
+20211201,1241,21970,21980,21965,21970,58898
+20211201,1242,21975,21990,21955,21960,88684
+20211201,1243,21960,21960,21935,21940,27297
+20211201,1244,21945,21955,21935,21940,13419
+20211201,1245,21945,21945,21930,21940,30342
+20211201,1246,21935,21950,21935,21940,23006
+20211201,1247,21935,21955,21935,21955,19687
+20211201,1248,21955,21960,21950,21950,14431
+20211201,1249,21955,21970,21955,21960,29855
+20211201,1250,21960,21970,21950,21960,12856
+20211201,1251,21965,21985,21965,21975,42713
+20211201,1252,21975,22000,21975,22000,109164
+20211201,1253,22000,22025,21990,22025,98846
+20211201,1254,22020,22030,22005,22010,70666
+20211201,1255,22010,22045,22005,22045,62030
+20211201,1256,22050,22050,22030,22035,49073
+20211201,1257,22030,22060,22025,22060,59543
+20211201,1258,22055,22070,22050,22050,45315
+20211201,1259,22050,22070,22050,22065,17537
+20211201,1300,22065,22090,22065,22090,91924
+20211201,1301,22090,22105,22080,22090,109976
+20211201,1302,22090,22090,22065,22075,68811
+20211201,1303,22075,22085,22060,22085,57511
+20211201,1304,22080,22115,22070,22110,54740
+20211201,1305,22110,22120,22095,22110,127647
+20211201,1306,22110,22125,22100,22115,68116
+20211201,1307,22115,22120,22105,22110,31968
+20211201,1308,22110,22125,22100,22105,43909
+20211201,1309,22105,22110,22085,22100,27494
+20211201,1310,22100,22125,22095,22115,72565
+20211201,1311,22115,22125,22110,22125,23845
+20211201,1312,22120,22125,22105,22120,50818
+20211201,1313,22125,22135,22110,22130,60092
+20211201,1314,22125,22140,22125,22130,58676
+20211201,1315,22130,22145,22120,22140,29518
+20211201,1316,22145,22155,22130,22150,56514
+20211201,1317,22155,22160,22150,22160,71476
+20211201,1318,22160,22160,22125,22125,74261
+20211201,1319,22125,22130,22110,22120,59834
+20211201,1320,22120,22125,22110,22120,41562
+20211201,1321,22120,22120,22100,22100,54402
+20211201,1322,22100,22120,22095,22115,16604
+20211201,1323,22115,22130,22115,22125,50604
+20211201,1324,22125,22160,22125,22155,166416
+20211201,1325,22155,22160,22145,22150,14577
+20211201,1326,22150,22165,22150,22160,75927
+20211201,1327,22160,22160,22140,22140,45723
+20211201,1328,22140,22150,22125,22140,15816
+20211201,1329,22140,22140,22125,22125,3969
+20211201,1330,22130,22140,22125,22140,9060
+20211201,1331,22140,22165,22135,22145,48381
+20211201,1332,22145,22165,22145,22160,52032
+20211201,1333,22160,22170,22155,22165,57976
+20211201,1334,22165,22180,22165,22180,82774
+20211201,1335,22180,22190,22180,22185,47915
+20211201,1336,22180,22180,22150,22160,41885
+20211201,1337,22165,22175,22160,22170,41643
+20211201,1338,22170,22185,22165,22185,35812
+20211201,1339,22185,22190,22175,22185,18878
+20211201,1340,22185,22205,22180,22200,135869
+20211201,1341,22200,22220,22195,22215,102428
+20211201,1342,22215,22225,22200,22220,84586
+20211201,1343,22215,22235,22200,22225,61479
+20211201,1344,22230,22255,22225,22250,55688
+20211201,1345,22250,22255,22230,22235,47887
+20211201,1346,22230,22235,22220,22225,54828
+20211201,1347,22220,22225,22210,22210,77099
+20211201,1348,22215,22220,22205,22220,58545
+20211201,1349,22220,22230,22215,22220,42814
+20211201,1350,22215,22215,22200,22200,40621
+20211201,1351,22200,22200,22160,22165,112952
+20211201,1352,22165,22175,22145,22150,65754
+20211201,1353,22150,22165,22140,22150,59833
+20211201,1354,22150,22160,22130,22130,47727
+20211201,1355,22130,22135,22115,22125,57099
+20211201,1356,22120,22130,22115,22120,15142
+20211201,1357,22120,22120,22070,22085,191941
+20211201,1358,22090,22130,22090,22125,58116
+20211201,1359,22130,22130,22105,22120,51065
+20211201,1400,22125,22155,22120,22150,42677
+20211201,1401,22145,22160,22120,22125,55049
+20211201,1402,22135,22170,22130,22160,32335
+20211201,1403,22165,22175,22130,22135,76655
+20211201,1404,22130,22160,22130,22145,13627
+20211201,1405,22135,22145,22120,22135,40336
+20211201,1406,22140,22155,22130,22135,6081
+20211201,1407,22135,22155,22135,22155,7586
+20211201,1408,22150,22175,22150,22165,20223
+20211201,1409,22160,22180,22150,22180,48800
+20211201,1410,22175,22195,22170,22185,48158
+20211201,1411,22185,22190,22170,22175,21561
+20211201,1412,22175,22180,22165,22175,14786
+20211201,1413,22175,22175,22150,22150,29232
+20211201,1414,22150,22155,22135,22145,23467
+20211201,1415,22145,22155,22125,22125,19580
+20211201,1416,22135,22180,22135,22175,85964
+20211201,1417,22175,22195,22165,22190,16672
+20211201,1418,22190,22200,22175,22175,51050
+20211201,1419,22170,22200,22165,22195,27826
+20211201,1420,22195,22200,22185,22190,22663
+20211201,1421,22195,22200,22175,22195,10864
+20211201,1422,22190,22195,22175,22190,4574
+20211201,1423,22195,22220,22195,22210,80539
+20211201,1424,22210,22225,22195,22205,63811
+20211201,1425,22200,22215,22195,22200,44881
+20211201,1426,22210,22220,22200,22205,10878
+20211201,1427,22205,22215,22195,22205,25523
+20211201,1428,22210,22215,22185,22185,24208
+20211201,1429,22190,22190,22165,22170,45601
+20211201,1430,22170,22180,22170,22170,24802
+20211201,1431,22175,22180,22145,22160,43191
+20211201,1432,22160,22175,22135,22135,35408
+20211201,1433,22140,22150,22120,22140,69412
+20211201,1434,22140,22145,22120,22125,31620
+20211201,1435,22120,22130,22105,22115,79867
+20211201,1436,22115,22140,22110,22135,35607
+20211201,1437,22135,22135,22105,22115,15487
+20211201,1438,22115,22135,22100,22135,51773
+20211201,1439,22140,22165,22135,22160,47814
+20211201,1440,22165,22190,22160,22190,73038
+20211201,1441,22185,22190,22175,22185,41046
+20211201,1442,22185,22200,22180,22185,56662
+20211201,1443,22185,22190,22175,22180,16644
+20211201,1444,22180,22185,22175,22185,10872
+20211201,1445,22180,22190,22170,22190,34154
+20211201,1446,22185,22200,22185,22195,41648
+20211201,1447,22195,22205,22185,22200,62930
+20211201,1448,22200,22220,22200,22220,75075
+20211201,1449,22220,22225,22200,22215,52914
+20211201,1450,22215,22245,22205,22240,136941
+20211201,1451,22240,22240,22215,22220,33555
+20211201,1452,22215,22225,22190,22195,26884
+20211201,1453,22195,22205,22190,22205,41975
+20211201,1454,22205,22205,22165,22165,16800
+20211201,1455,22170,22190,22165,22185,24693
+20211201,1456,22180,22190,22175,22190,35076
+20211201,1457,22190,22195,22175,22195,7749
+20211201,1458,22195,22195,22180,22185,7839
+20211201,1459,22185,22190,22170,22170,20333
+20211201,1500,22165,22190,22160,22180,20099
+20211201,1501,22180,22200,22180,22195,53275
+20211201,1502,22190,22190,22145,22145,54249
+20211201,1503,22145,22180,22140,22180,32457
+20211201,1504,22175,22190,22170,22185,14623
+20211201,1505,22180,22190,22175,22180,18455
+20211201,1506,22185,22195,22180,22195,16169
+20211201,1507,22190,22205,22185,22190,24022
+20211201,1508,22190,22205,22185,22205,12445
+20211201,1509,22205,22210,22195,22195,22031
+20211201,1510,22190,22220,22190,22210,35725
+20211201,1511,22215,22220,22200,22210,46555
+20211201,1512,22215,22215,22195,22195,23067
+20211201,1513,22200,22205,22185,22190,34102
+20211201,1514,22195,22200,22185,22195,28605
+20211201,1515,22185,22205,22185,22195,37325
+20211201,1516,22195,22205,22190,22205,70614
+20211201,1517,22200,22205,22175,22185,83154
+20211201,1518,22185,22190,22175,22180,26532
+20211201,1519,22180,22195,22175,22185,48399
+20211201,1520,22185,22185,22160,22185,106572
+20211201,1530,22180,22180,22180,22180,359114