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_20211206.csv
+++ b/resources/hts/122630_20211206.csv
@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20211206,0901,22955,23015,22900,22920,369385
+20211206,0902,22920,23040,22895,22970,232833
+20211206,0903,22975,23020,22910,22945,149238
+20211206,0904,22945,22990,22905,22920,173716
+20211206,0905,22925,22970,22910,22950,64378
+20211206,0906,22960,22965,22880,22960,131905
+20211206,0907,22960,23060,22960,23060,207103
+20211206,0908,23065,23085,23035,23050,170782
+20211206,0909,23050,23085,23000,23025,111764
+20211206,0910,23030,23040,22955,22965,80222
+20211206,0911,22960,22965,22895,22895,155907
+20211206,0912,22895,22900,22825,22845,148918
+20211206,0913,22840,22840,22780,22800,187903
+20211206,0914,22805,22815,22765,22805,97012
+20211206,0915,22790,22810,22730,22735,137173
+20211206,0916,22735,22805,22720,22770,91678
+20211206,0917,22775,22775,22725,22730,60345
+20211206,0918,22735,22735,22665,22675,133527
+20211206,0919,22665,22725,22660,22690,56310
+20211206,0920,22690,22695,22655,22670,70076
+20211206,0921,22665,22735,22655,22730,96650
+20211206,0922,22735,22735,22675,22680,92165
+20211206,0923,22670,22710,22655,22695,34408
+20211206,0924,22695,22730,22690,22725,63907
+20211206,0925,22725,22750,22710,22740,112573
+20211206,0926,22740,22745,22680,22690,58677
+20211206,0927,22690,22720,22665,22715,51614
+20211206,0928,22710,22740,22705,22715,84433
+20211206,0929,22715,22745,22705,22725,32735
+20211206,0930,22720,22760,22710,22750,51161
+20211206,0931,22755,22835,22745,22835,139520
+20211206,0932,22825,22840,22795,22800,77002
+20211206,0933,22800,22810,22755,22760,72626
+20211206,0934,22760,22760,22695,22710,98865
+20211206,0935,22705,22755,22700,22700,53217
+20211206,0936,22705,22755,22700,22755,32957
+20211206,0937,22745,22835,22745,22810,141537
+20211206,0938,22810,22840,22795,22815,46374
+20211206,0939,22810,22860,22795,22860,70161
+20211206,0940,22855,22900,22845,22880,94672
+20211206,0941,22875,22895,22840,22850,49811
+20211206,0942,22845,22880,22825,22875,45546
+20211206,0943,22875,22900,22835,22840,46467
+20211206,0944,22845,22865,22825,22850,68240
+20211206,0945,22845,22910,22845,22910,71520
+20211206,0946,22915,22945,22905,22945,111343
+20211206,0947,22940,22945,22900,22910,35522
+20211206,0948,22910,22970,22900,22950,72634
+20211206,0949,22945,22955,22910,22915,42218
+20211206,0950,22920,22930,22900,22920,34115
+20211206,0951,22915,22915,22865,22875,56052
+20211206,0952,22875,22875,22835,22850,52318
+20211206,0953,22845,22870,22820,22830,73177
+20211206,0954,22830,22855,22805,22845,33312
+20211206,0955,22840,22895,22830,22890,39258
+20211206,0956,22880,22890,22845,22855,40119
+20211206,0957,22855,22905,22845,22905,55444
+20211206,0958,22900,22930,22895,22920,32493
+20211206,0959,22915,22920,22855,22855,41743
+20211206,1000,22860,22870,22825,22855,47572
+20211206,1001,22845,22880,22815,22815,39758
+20211206,1002,22820,22840,22795,22805,72781
+20211206,1003,22805,22805,22760,22760,23549
+20211206,1004,22765,22785,22725,22750,88985
+20211206,1005,22745,22760,22735,22745,22035
+20211206,1006,22745,22790,22725,22775,54908
+20211206,1007,22775,22790,22745,22760,21265
+20211206,1008,22760,22775,22740,22770,39166
+20211206,1009,22765,22795,22755,22780,58980
+20211206,1010,22785,22840,22780,22815,69456
+20211206,1011,22815,22885,22810,22875,96181
+20211206,1012,22880,22895,22860,22870,38954
+20211206,1013,22875,22875,22845,22860,16345
+20211206,1014,22865,22870,22820,22830,43383
+20211206,1015,22830,22855,22820,22850,41493
+20211206,1016,22850,22875,22835,22855,8531
+20211206,1017,22860,22870,22815,22825,22476
+20211206,1018,22820,22830,22805,22810,21083
+20211206,1019,22810,22830,22800,22830,5752
+20211206,1020,22830,22875,22830,22870,35745
+20211206,1021,22865,22875,22850,22855,280422
+20211206,1022,22860,22900,22845,22900,48298
+20211206,1023,22900,22900,22870,22890,76633
+20211206,1024,22890,22895,22855,22855,37067
+20211206,1025,22855,22885,22850,22885,17464
+20211206,1026,22880,22910,22880,22905,282325
+20211206,1027,22905,22935,22900,22905,319405
+20211206,1028,22905,22930,22885,22920,49072
+20211206,1029,22920,22935,22915,22915,49528
+20211206,1030,22925,22960,22915,22955,63518
+20211206,1031,22960,22995,22940,22975,588139
+20211206,1032,22975,22975,22940,22945,48902
+20211206,1033,22950,22960,22925,22930,32309
+20211206,1034,22925,22925,22880,22885,122478
+20211206,1035,22895,22945,22890,22920,63494
+20211206,1036,22915,22930,22840,22845,80409
+20211206,1037,22850,22850,22805,22835,59513
+20211206,1038,22830,22850,22805,22810,21301
+20211206,1039,22815,22865,22815,22850,85993
+20211206,1040,22850,22885,22850,22865,31174
+20211206,1041,22865,22880,22850,22875,14462
+20211206,1042,22880,22915,22860,22915,47073
+20211206,1043,22915,22940,22910,22920,36558
+20211206,1044,22925,22940,22905,22935,25613
+20211206,1045,22930,22950,22920,22950,64780
+20211206,1046,22950,22995,22930,22990,228930
+20211206,1047,22985,23025,22980,23015,130417
+20211206,1048,23015,23045,23010,23030,53146
+20211206,1049,23025,23085,23025,23080,167532
+20211206,1050,23075,23140,23075,23135,98163
+20211206,1051,23140,23165,23125,23140,170500
+20211206,1052,23140,23195,23140,23195,126094
+20211206,1053,23190,23195,23155,23165,70090
+20211206,1054,23170,23200,23170,23200,79196
+20211206,1055,23195,23195,23160,23175,42425
+20211206,1056,23180,23210,23175,23185,68878
+20211206,1057,23190,23195,23170,23180,31425
+20211206,1058,23185,23200,23155,23170,85375
+20211206,1059,23165,23170,23145,23165,43942
+20211206,1100,23170,23170,23135,23155,44930
+20211206,1101,23150,23160,23135,23150,14084
+20211206,1102,23155,23200,23150,23185,183091
+20211206,1103,23185,23190,23165,23165,36368
+20211206,1104,23165,23180,23140,23155,50819
+20211206,1105,23150,23160,23125,23130,38170
+20211206,1106,23130,23160,23120,23160,45773
+20211206,1107,23165,23220,23160,23220,156980
+20211206,1108,23220,23265,23220,23260,138906
+20211206,1109,23260,23280,23250,23250,69090
+20211206,1110,23250,23265,23235,23255,72118
+20211206,1111,23255,23285,23240,23280,97376
+20211206,1112,23280,23315,23270,23310,131091
+20211206,1113,23310,23320,23270,23285,95793
+20211206,1114,23280,23290,23265,23280,42529
+20211206,1115,23275,23295,23275,23280,53880
+20211206,1116,23285,23310,23280,23305,94949
+20211206,1117,23305,23305,23280,23280,34306
+20211206,1118,23280,23295,23265,23270,25663
+20211206,1119,23275,23280,23255,23265,51554
+20211206,1120,23260,23275,23260,23270,9166
+20211206,1121,23270,23285,23265,23270,28948
+20211206,1122,23270,23290,23270,23285,13578
+20211206,1123,23285,23300,23280,23300,49157
+20211206,1124,23295,23300,23260,23270,72610
+20211206,1125,23270,23270,23245,23255,29108
+20211206,1126,23255,23275,23255,23260,14276
+20211206,1127,23260,23260,23225,23235,41799
+20211206,1128,23230,23250,23205,23245,56992
+20211206,1129,23240,23240,23195,23205,25998
+20211206,1130,23210,23210,23185,23190,49252
+20211206,1131,23190,23200,23150,23165,58052
+20211206,1132,23160,23190,23155,23185,13050
+20211206,1133,23190,23195,23175,23175,10355
+20211206,1134,23180,23200,23170,23200,31611
+20211206,1135,23200,23210,23190,23190,26818
+20211206,1136,23185,23215,23185,23200,12749
+20211206,1137,23200,23220,23190,23220,16266
+20211206,1138,23220,23235,23215,23235,15751
+20211206,1139,23230,23245,23215,23240,34799
+20211206,1140,23235,23240,23225,23235,39562
+20211206,1141,23230,23260,23230,23255,46904
+20211206,1142,23255,23265,23240,23240,62529
+20211206,1143,23240,23245,23210,23215,62262
+20211206,1144,23220,23220,23195,23205,24711
+20211206,1145,23200,23235,23200,23235,43894
+20211206,1146,23240,23245,23225,23240,51456
+20211206,1147,23240,23245,23215,23215,41149
+20211206,1148,23220,23220,23195,23205,23240
+20211206,1149,23210,23220,23195,23200,18751
+20211206,1150,23200,23205,23180,23195,55689
+20211206,1151,23195,23215,23195,23195,29580
+20211206,1152,23195,23200,23185,23185,18719
+20211206,1153,23190,23190,23155,23160,33417
+20211206,1154,23160,23185,23155,23185,26192
+20211206,1155,23180,23200,23175,23190,12074
+20211206,1156,23195,23205,23180,23190,19822
+20211206,1157,23190,23200,23185,23195,14085
+20211206,1158,23195,23220,23195,23215,25012
+20211206,1159,23210,23230,23210,23225,15019
+20211206,1200,23225,23240,23225,23235,18259
+20211206,1201,23240,23255,23230,23230,64046
+20211206,1202,23230,23235,23210,23220,33192
+20211206,1203,23215,23235,23210,23235,20150
+20211206,1204,23235,23245,23230,23235,38222
+20211206,1205,23235,23240,23220,23225,18657
+20211206,1206,23225,23255,23225,23250,37818
+20211206,1207,23250,23270,23245,23255,45932
+20211206,1208,23260,23285,23250,23275,83791
+20211206,1209,23280,23285,23245,23250,26622
+20211206,1210,23255,23270,23250,23260,14973
+20211206,1211,23255,23280,23240,23280,36962
+20211206,1212,23275,23290,23270,23290,34291
+20211206,1213,23290,23300,23280,23290,122869
+20211206,1214,23290,23300,23280,23285,22599
+20211206,1215,23285,23290,23265,23265,40637
+20211206,1216,23270,23310,23270,23305,57709
+20211206,1217,23310,23335,23300,23325,89917
+20211206,1218,23325,23365,23325,23365,97377
+20211206,1219,23365,23380,23350,23355,44932
+20211206,1220,23360,23375,23350,23355,32409
+20211206,1221,23355,23385,23350,23380,57223
+20211206,1222,23375,23380,23355,23355,51179
+20211206,1223,23355,23390,23355,23380,61906
+20211206,1224,23380,23400,23370,23390,57468
+20211206,1225,23390,23410,23380,23400,90120
+20211206,1226,23400,23400,23375,23380,34711
+20211206,1227,23385,23385,23360,23375,53053
+20211206,1228,23375,23375,23350,23360,40078
+20211206,1229,23360,23375,23355,23365,41374
+20211206,1230,23370,23380,23340,23350,37672
+20211206,1231,23345,23375,23340,23355,29511
+20211206,1232,23350,23360,23340,23350,18263
+20211206,1233,23345,23345,23320,23325,31996
+20211206,1234,23325,23325,23290,23290,37827
+20211206,1235,23295,23305,23280,23295,35018
+20211206,1236,23300,23315,23290,23300,16255
+20211206,1237,23295,23315,23295,23295,25731
+20211206,1238,23290,23295,23265,23275,52628
+20211206,1239,23280,23285,23245,23255,58869
+20211206,1240,23260,23260,23225,23235,52064
+20211206,1241,23235,23260,23230,23250,37154
+20211206,1242,23250,23260,23235,23235,30533
+20211206,1243,23235,23235,23195,23205,84330
+20211206,1244,23205,23205,23195,23200,19445
+20211206,1245,23200,23220,23200,23220,15468
+20211206,1246,23220,23250,23220,23245,31618
+20211206,1247,23240,23245,23215,23230,26055
+20211206,1248,23230,23245,23220,23220,35686
+20211206,1249,23225,23255,23220,23235,49804
+20211206,1250,23240,23240,23210,23210,43139
+20211206,1251,23215,23225,23210,23215,20568
+20211206,1252,23225,23245,23220,23240,3294
+20211206,1253,23240,23255,23235,23245,15772
+20211206,1254,23245,23265,23240,23260,27060
+20211206,1255,23260,23260,23240,23240,19178
+20211206,1256,23240,23255,23240,23245,12539
+20211206,1257,23245,23255,23240,23240,6474
+20211206,1258,23235,23250,23225,23250,28670
+20211206,1259,23245,23260,23240,23255,33114
+20211206,1300,23255,23265,23245,23245,19922
+20211206,1301,23245,23275,23245,23265,40053
+20211206,1302,23265,23265,23225,23235,19352
+20211206,1303,23235,23235,23200,23205,36653
+20211206,1304,23210,23225,23210,23225,16484
+20211206,1305,23215,23230,23195,23200,64739
+20211206,1306,23200,23205,23190,23200,21754
+20211206,1307,23205,23225,23200,23225,24414
+20211206,1308,23225,23225,23200,23200,9031
+20211206,1309,23200,23200,23175,23180,49840
+20211206,1310,23175,23200,23155,23195,103180
+20211206,1311,23195,23220,23190,23210,46077
+20211206,1312,23210,23225,23205,23210,43271
+20211206,1313,23215,23225,23210,23220,43214
+20211206,1314,23220,23230,23215,23215,18402
+20211206,1315,23215,23220,23200,23205,38177
+20211206,1316,23205,23235,23205,23225,89664
+20211206,1317,23225,23245,23225,23245,59067
+20211206,1318,23245,23245,23230,23230,29012
+20211206,1319,23230,23245,23220,23240,42512
+20211206,1320,23245,23255,23240,23245,60372
+20211206,1321,23240,23245,23235,23235,5663
+20211206,1322,23235,23245,23230,23245,9768
+20211206,1323,23240,23275,23240,23275,74335
+20211206,1324,23275,23285,23265,23275,72412
+20211206,1325,23275,23295,23275,23295,78020
+20211206,1326,23295,23300,23265,23275,19475
+20211206,1327,23275,23295,23275,23280,14873
+20211206,1328,23285,23305,23280,23290,48855
+20211206,1329,23285,23305,23280,23305,42413
+20211206,1330,23305,23320,23305,23305,17597
+20211206,1331,23310,23315,23290,23290,60566
+20211206,1332,23290,23305,23290,23300,36018
+20211206,1333,23300,23345,23295,23340,77496
+20211206,1334,23335,23355,23325,23330,87480
+20211206,1335,23330,23350,23320,23320,27873
+20211206,1336,23325,23340,23320,23335,24526
+20211206,1337,23330,23355,23330,23335,66827
+20211206,1338,23335,23335,23320,23320,25654
+20211206,1339,23325,23330,23305,23315,54080
+20211206,1340,23315,23335,23315,23330,41205
+20211206,1341,23335,23350,23330,23345,48256
+20211206,1342,23350,23365,23345,23360,67511
+20211206,1343,23360,23370,23350,23355,59219
+20211206,1344,23355,23365,23350,23355,40805
+20211206,1345,23360,23415,23360,23410,153400
+20211206,1346,23410,23420,23400,23405,39559
+20211206,1347,23400,23420,23400,23415,56108
+20211206,1348,23415,23420,23395,23410,49037
+20211206,1349,23415,23430,23400,23410,62900
+20211206,1350,23410,23415,23405,23410,32974
+20211206,1351,23410,23420,23400,23415,39990
+20211206,1352,23415,23415,23400,23405,18595
+20211206,1353,23405,23415,23390,23395,45224
+20211206,1354,23395,23405,23385,23395,25863
+20211206,1355,23390,23425,23390,23420,101997
+20211206,1356,23420,23435,23415,23435,128312
+20211206,1357,23435,23445,23420,23440,89146
+20211206,1358,23435,23440,23415,23420,28542
+20211206,1359,23425,23435,23410,23415,25901
+20211206,1400,23415,23420,23395,23410,23858
+20211206,1401,23410,23410,23380,23385,31531
+20211206,1402,23380,23390,23370,23375,41334
+20211206,1403,23370,23390,23370,23380,33932
+20211206,1404,23385,23385,23365,23365,15763
+20211206,1405,23360,23370,23350,23365,15853
+20211206,1406,23360,23385,23360,23385,62946
+20211206,1407,23380,23390,23370,23380,18431
+20211206,1408,23380,23405,23380,23400,38800
+20211206,1409,23400,23405,23395,23400,27281
+20211206,1410,23395,23420,23395,23420,24202
+20211206,1411,23420,23430,23410,23430,18876
+20211206,1412,23430,23445,23430,23445,52002
+20211206,1413,23440,23470,23440,23465,123893
+20211206,1414,23465,23470,23445,23465,38135
+20211206,1415,23465,23470,23455,23460,30984
+20211206,1416,23460,23470,23450,23465,8468
+20211206,1417,23465,23475,23460,23470,43621
+20211206,1418,23470,23475,23450,23455,17573
+20211206,1419,23455,23470,23440,23465,71515
+20211206,1420,23460,23470,23455,23470,18017
+20211206,1421,23465,23495,23460,23475,106778
+20211206,1422,23475,23475,23455,23455,24382
+20211206,1423,23455,23455,23420,23425,47138
+20211206,1424,23425,23425,23400,23400,51587
+20211206,1425,23410,23415,23400,23415,39468
+20211206,1426,23410,23425,23410,23415,46533
+20211206,1427,23410,23415,23400,23405,38857
+20211206,1428,23410,23410,23385,23390,25626
+20211206,1429,23385,23395,23365,23370,44334
+20211206,1430,23375,23375,23360,23375,8774
+20211206,1431,23375,23400,23375,23400,15675
+20211206,1432,23390,23395,23375,23390,8440
+20211206,1433,23390,23390,23350,23355,27864
+20211206,1434,23355,23370,23340,23350,21618
+20211206,1435,23350,23355,23340,23355,32211
+20211206,1436,23355,23365,23335,23340,28487
+20211206,1437,23335,23345,23325,23340,14977
+20211206,1438,23340,23360,23335,23350,21328
+20211206,1439,23355,23355,23340,23350,16042
+20211206,1440,23345,23345,23340,23345,14824
+20211206,1441,23350,23360,23345,23350,23794
+20211206,1442,23350,23350,23320,23325,32188
+20211206,1443,23325,23325,23305,23320,53057
+20211206,1444,23325,23365,23325,23365,42487
+20211206,1445,23365,23365,23350,23350,13205
+20211206,1446,23345,23375,23345,23370,18677
+20211206,1447,23370,23390,23365,23390,47832
+20211206,1448,23390,23395,23375,23395,31654
+20211206,1449,23395,23400,23380,23390,20169
+20211206,1450,23395,23420,23390,23410,64570
+20211206,1451,23410,23415,23395,23395,21123
+20211206,1452,23400,23405,23380,23390,18067
+20211206,1453,23390,23395,23385,23390,11982
+20211206,1454,23395,23420,23390,23420,23538
+20211206,1455,23415,23415,23405,23415,10983
+20211206,1456,23410,23410,23400,23400,7770
+20211206,1457,23405,23405,23380,23390,30849
+20211206,1458,23385,23390,23365,23370,26458
+20211206,1459,23370,23380,23365,23380,38791
+20211206,1500,23375,23380,23365,23375,27479
+20211206,1501,23370,23390,23360,23375,23697
+20211206,1502,23370,23375,23350,23355,27125
+20211206,1503,23355,23360,23350,23350,6316
+20211206,1504,23350,23360,23345,23360,27700
+20211206,1505,23360,23365,23355,23360,15353
+20211206,1506,23360,23375,23355,23370,21239
+20211206,1507,23370,23385,23360,23385,44086
+20211206,1508,23385,23405,23385,23390,46970
+20211206,1509,23390,23410,23390,23410,63404
+20211206,1510,23410,23415,23400,23405,28926
+20211206,1511,23405,23415,23405,23410,43347
+20211206,1512,23410,23420,23385,23420,83423
+20211206,1513,23420,23430,23415,23425,127373
+20211206,1514,23420,23425,23400,23410,26900
+20211206,1515,23405,23410,23395,23395,13699
+20211206,1516,23400,23405,23395,23400,11855
+20211206,1517,23400,23400,23385,23395,24766
+20211206,1518,23395,23395,23375,23380,33131
+20211206,1519,23375,23385,23375,23375,22918
+20211206,1520,23375,23380,23355,23355,48483
+20211206,1530,23275,23275,23275,23275,207733