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_20211216.csv
+++ b/resources/hts/122630_20211216.csv
@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20211216,0901,23860,23935,23855,23930,482117
+20211216,0902,23920,23960,23905,23930,181325
+20211216,0903,23930,23940,23890,23895,128035
+20211216,0904,23900,23950,23870,23930,148815
+20211216,0905,23930,23945,23905,23925,107824
+20211216,0906,23920,23975,23920,23955,289157
+20211216,0907,23955,23990,23945,23975,169863
+20211216,0908,23980,23990,23945,23970,105078
+20211216,0909,23970,23975,23950,23960,30762
+20211216,0910,23960,23980,23935,23945,67855
+20211216,0911,23950,23970,23930,23935,44708
+20211216,0912,23940,23940,23885,23895,125034
+20211216,0913,23895,23915,23885,23905,55325
+20211216,0914,23900,23925,23900,23920,62373
+20211216,0915,23920,23945,23920,23940,84952
+20211216,0916,23935,23975,23930,23945,124254
+20211216,0917,23940,23945,23895,23900,138708
+20211216,0918,23895,23900,23825,23830,289379
+20211216,0919,23830,23840,23785,23830,169885
+20211216,0920,23825,23840,23785,23795,98410
+20211216,0921,23790,23815,23790,23800,54859
+20211216,0922,23795,23795,23760,23770,177937
+20211216,0923,23775,23785,23735,23735,198760
+20211216,0924,23730,23755,23720,23730,215764
+20211216,0925,23730,23750,23720,23735,95321
+20211216,0926,23735,23765,23730,23760,122237
+20211216,0927,23760,23765,23680,23685,208390
+20211216,0928,23685,23690,23640,23650,158348
+20211216,0929,23650,23660,23635,23650,171147
+20211216,0930,23650,23655,23635,23655,90855
+20211216,0931,23660,23685,23650,23665,97873
+20211216,0932,23655,23685,23620,23675,139933
+20211216,0933,23680,23710,23670,23695,68624
+20211216,0934,23695,23700,23670,23670,55223
+20211216,0935,23675,23680,23650,23660,78282
+20211216,0936,23660,23705,23650,23690,57739
+20211216,0937,23695,23710,23675,23700,73741
+20211216,0938,23700,23730,23675,23730,110784
+20211216,0939,23730,23735,23710,23720,93766
+20211216,0940,23725,23730,23715,23730,27762
+20211216,0941,23720,23770,23720,23760,141772
+20211216,0942,23765,23795,23755,23775,97249
+20211216,0943,23780,23795,23770,23770,76710
+20211216,0944,23775,23775,23740,23745,75939
+20211216,0945,23745,23750,23715,23740,92083
+20211216,0946,23735,23765,23730,23755,53697
+20211216,0947,23755,23790,23755,23775,49015
+20211216,0948,23775,23805,23775,23800,82692
+20211216,0949,23800,23800,23775,23780,31669
+20211216,0950,23785,23800,23770,23790,33864
+20211216,0951,23785,23820,23785,23785,73794
+20211216,0952,23790,23810,23780,23810,37528
+20211216,0953,23810,23820,23790,23795,32478
+20211216,0954,23790,23790,23755,23755,61041
+20211216,0955,23755,23780,23755,23755,75335
+20211216,0956,23760,23770,23745,23745,37156
+20211216,0957,23750,23755,23740,23755,24132
+20211216,0958,23750,23775,23745,23745,61025
+20211216,0959,23750,23755,23740,23740,44188
+20211216,1000,23745,23745,23730,23740,12886
+20211216,1001,23740,23755,23735,23735,20817
+20211216,1002,23740,23775,23735,23770,31262
+20211216,1003,23780,23795,23770,23795,39811
+20211216,1004,23795,23800,23780,23785,16238
+20211216,1005,23780,23795,23780,23790,8914
+20211216,1006,23790,23795,23780,23785,7557
+20211216,1007,23785,23800,23765,23795,40091
+20211216,1008,23790,23810,23790,23795,56699
+20211216,1009,23795,23820,23790,23790,43106
+20211216,1010,23790,23790,23775,23780,12423
+20211216,1011,23780,23795,23765,23790,12472
+20211216,1012,23795,23795,23775,23775,7981
+20211216,1013,23770,23775,23755,23765,36587
+20211216,1014,23765,23770,23755,23770,23137
+20211216,1015,23765,23790,23765,23785,18305
+20211216,1016,23785,23795,23740,23745,31554
+20211216,1017,23745,23755,23725,23730,56850
+20211216,1018,23730,23730,23715,23715,49328
+20211216,1019,23715,23715,23700,23710,36940
+20211216,1020,23705,23710,23680,23690,64817
+20211216,1021,23685,23725,23680,23725,54977
+20211216,1022,23720,23730,23705,23715,26290
+20211216,1023,23715,23735,23710,23735,124364
+20211216,1024,23730,23740,23725,23740,21325
+20211216,1025,23745,23750,23725,23725,36754
+20211216,1026,23730,23745,23720,23740,7881
+20211216,1027,23740,23750,23720,23720,11148
+20211216,1028,23725,23725,23715,23725,18565
+20211216,1029,23720,23730,23720,23720,38093
+20211216,1030,23725,23730,23710,23720,27778
+20211216,1031,23720,23720,23700,23710,19573
+20211216,1032,23715,23725,23690,23695,31138
+20211216,1033,23700,23710,23685,23690,19963
+20211216,1034,23690,23705,23670,23700,49569
+20211216,1035,23705,23710,23690,23705,15739
+20211216,1036,23705,23720,23695,23700,18036
+20211216,1037,23700,23705,23675,23680,24926
+20211216,1038,23680,23680,23625,23640,115362
+20211216,1039,23640,23655,23630,23650,62290
+20211216,1040,23655,23660,23635,23650,54962
+20211216,1041,23650,23675,23645,23650,42384
+20211216,1042,23655,23665,23640,23655,12329
+20211216,1043,23655,23660,23630,23630,34861
+20211216,1044,23625,23650,23625,23640,15225
+20211216,1045,23640,23665,23635,23655,19378
+20211216,1046,23655,23655,23620,23635,66082
+20211216,1047,23630,23635,23615,23620,88296
+20211216,1048,23620,23620,23575,23585,108074
+20211216,1049,23580,23590,23565,23585,99445
+20211216,1050,23580,23590,23545,23550,68700
+20211216,1051,23550,23575,23545,23545,53566
+20211216,1052,23545,23560,23535,23540,52402
+20211216,1053,23540,23550,23520,23525,79009
+20211216,1054,23525,23525,23500,23510,87914
+20211216,1055,23510,23535,23510,23530,38067
+20211216,1056,23530,23535,23510,23515,55656
+20211216,1057,23520,23565,23510,23565,57875
+20211216,1058,23560,23565,23540,23540,52271
+20211216,1059,23535,23555,23535,23550,34170
+20211216,1100,23545,23560,23545,23555,19307
+20211216,1101,23555,23580,23550,23570,89254
+20211216,1102,23570,23595,23570,23590,64403
+20211216,1103,23585,23605,23585,23595,61013
+20211216,1104,23595,23615,23595,23610,35945
+20211216,1105,23605,23625,23605,23620,46590
+20211216,1106,23620,23625,23615,23615,33899
+20211216,1107,23615,23615,23600,23610,60976
+20211216,1108,23610,23625,23610,23620,54782
+20211216,1109,23620,23635,23620,23630,42180
+20211216,1110,23635,23665,23630,23660,39871
+20211216,1111,23660,23665,23640,23645,87286
+20211216,1112,23645,23675,23645,23670,31719
+20211216,1113,23670,23675,23650,23660,51027
+20211216,1114,23655,23660,23645,23660,25719
+20211216,1115,23660,23685,23655,23675,35547
+20211216,1116,23675,23715,23675,23715,63880
+20211216,1117,23715,23735,23705,23730,89827
+20211216,1118,23730,23735,23720,23735,67351
+20211216,1119,23735,23750,23725,23740,149577
+20211216,1120,23740,23740,23720,23740,65469
+20211216,1121,23740,23750,23725,23725,22426
+20211216,1122,23725,23725,23700,23710,61654
+20211216,1123,23710,23725,23705,23705,34204
+20211216,1124,23705,23730,23705,23715,12104
+20211216,1125,23720,23720,23705,23705,8473
+20211216,1126,23705,23705,23690,23695,52166
+20211216,1127,23695,23710,23695,23710,25891
+20211216,1128,23710,23725,23705,23715,57005
+20211216,1129,23720,23720,23700,23705,28594
+20211216,1130,23705,23715,23700,23705,46665
+20211216,1131,23710,23710,23695,23700,21994
+20211216,1132,23700,23710,23695,23705,49344
+20211216,1133,23705,23710,23690,23700,23298
+20211216,1134,23700,23710,23700,23705,2932
+20211216,1135,23700,23705,23680,23680,41193
+20211216,1136,23680,23685,23650,23655,38346
+20211216,1137,23655,23675,23650,23675,27535
+20211216,1138,23675,23680,23650,23660,11718
+20211216,1139,23660,23670,23655,23655,6472
+20211216,1140,23655,23665,23650,23660,6043
+20211216,1141,23665,23665,23645,23645,15047
+20211216,1142,23640,23645,23625,23625,46569
+20211216,1143,23630,23630,23595,23605,44853
+20211216,1144,23605,23605,23585,23590,30822
+20211216,1145,23590,23595,23580,23590,13336
+20211216,1146,23590,23600,23585,23585,17134
+20211216,1147,23585,23590,23555,23570,44866
+20211216,1148,23570,23580,23565,23570,7678
+20211216,1149,23565,23575,23555,23570,17329
+20211216,1150,23570,23580,23555,23560,36053
+20211216,1151,23555,23580,23550,23575,80053
+20211216,1152,23580,23590,23570,23590,27130
+20211216,1153,23585,23600,23580,23595,24692
+20211216,1154,23595,23615,23595,23605,53600
+20211216,1155,23605,23610,23595,23595,44890
+20211216,1156,23595,23610,23585,23610,16662
+20211216,1157,23600,23635,23600,23630,81914
+20211216,1158,23630,23650,23625,23645,38581
+20211216,1159,23645,23645,23625,23630,18752
+20211216,1200,23630,23630,23610,23615,28734
+20211216,1201,23615,23615,23600,23605,9791
+20211216,1202,23605,23615,23600,23605,14527
+20211216,1203,23610,23610,23575,23580,50139
+20211216,1204,23585,23590,23580,23585,7449
+20211216,1205,23590,23620,23590,23620,36834
+20211216,1206,23620,23630,23610,23615,8389
+20211216,1207,23615,23620,23590,23600,44890
+20211216,1208,23595,23600,23585,23585,7213
+20211216,1209,23580,23590,23580,23585,11999
+20211216,1210,23585,23595,23580,23595,8694
+20211216,1211,23595,23620,23595,23600,7542
+20211216,1212,23605,23605,23580,23580,13678
+20211216,1213,23585,23585,23560,23565,51998
+20211216,1214,23570,23575,23555,23565,54556
+20211216,1215,23565,23575,23565,23565,10159
+20211216,1216,23560,23590,23560,23580,11196
+20211216,1217,23580,23585,23565,23580,8886
+20211216,1218,23580,23595,23580,23590,6295
+20211216,1219,23595,23600,23590,23590,2526
+20211216,1220,23590,23600,23585,23600,2117
+20211216,1221,23595,23595,23570,23575,30444
+20211216,1222,23575,23600,23570,23590,2187
+20211216,1223,23590,23600,23585,23600,37286
+20211216,1224,23600,23610,23590,23595,36726
+20211216,1225,23595,23605,23590,23595,16539
+20211216,1226,23595,23595,23580,23580,10435
+20211216,1227,23575,23580,23550,23555,35335
+20211216,1228,23560,23565,23550,23560,62392
+20211216,1229,23560,23570,23545,23545,57985
+20211216,1230,23540,23555,23535,23535,40447
+20211216,1231,23530,23550,23525,23540,38157
+20211216,1232,23540,23550,23540,23545,11299
+20211216,1233,23550,23565,23545,23565,31416
+20211216,1234,23560,23570,23560,23565,6922
+20211216,1235,23560,23560,23545,23550,19267
+20211216,1236,23555,23570,23555,23565,10097
+20211216,1237,23565,23585,23565,23580,17070
+20211216,1238,23575,23585,23570,23575,16738
+20211216,1239,23580,23585,23570,23575,14680
+20211216,1240,23575,23595,23575,23590,13785
+20211216,1241,23590,23590,23575,23580,14908
+20211216,1242,23580,23590,23570,23590,18090
+20211216,1243,23585,23590,23580,23585,3281
+20211216,1244,23585,23600,23580,23590,4839
+20211216,1245,23590,23590,23565,23570,23041
+20211216,1246,23565,23565,23540,23540,37382
+20211216,1247,23540,23555,23535,23550,14527
+20211216,1248,23550,23555,23545,23555,8866
+20211216,1249,23555,23565,23550,23555,17473
+20211216,1250,23550,23555,23540,23555,39657
+20211216,1251,23550,23565,23545,23565,19952
+20211216,1252,23565,23585,23555,23575,15091
+20211216,1253,23575,23595,23575,23590,31340
+20211216,1254,23590,23590,23575,23575,10588
+20211216,1255,23575,23585,23575,23585,2756
+20211216,1256,23585,23590,23565,23565,11310
+20211216,1257,23570,23575,23570,23575,6247
+20211216,1258,23565,23580,23555,23575,7090
+20211216,1259,23575,23575,23575,23575,13199
+20211216,1300,23570,23585,23570,23575,10327
+20211216,1301,23575,23590,23575,23590,15219
+20211216,1302,23585,23605,23585,23605,22016
+20211216,1303,23600,23615,23555,23575,66284
+20211216,1304,23580,23605,23575,23585,65065
+20211216,1305,23580,23580,23565,23575,17665
+20211216,1306,23575,23580,23565,23570,5565
+20211216,1307,23575,23600,23575,23595,20636
+20211216,1308,23595,23610,23590,23605,10400
+20211216,1309,23605,23610,23590,23595,54601
+20211216,1310,23590,23595,23585,23585,5180
+20211216,1311,23585,23590,23580,23590,8160
+20211216,1312,23585,23590,23580,23590,5781
+20211216,1313,23590,23590,23570,23570,7774
+20211216,1314,23570,23575,23555,23565,20257
+20211216,1315,23565,23565,23555,23560,4735
+20211216,1316,23565,23570,23560,23560,4936
+20211216,1317,23565,23570,23560,23565,263
+20211216,1318,23565,23565,23555,23560,13837
+20211216,1319,23555,23565,23550,23550,23786
+20211216,1320,23550,23550,23545,23550,10608
+20211216,1321,23550,23550,23525,23525,99680
+20211216,1322,23525,23525,23490,23500,174331
+20211216,1323,23500,23500,23470,23480,98230
+20211216,1324,23480,23495,23470,23490,29731
+20211216,1325,23490,23505,23485,23495,46428
+20211216,1326,23495,23520,23495,23520,31619
+20211216,1327,23520,23525,23510,23520,41644
+20211216,1328,23515,23535,23515,23520,38735
+20211216,1329,23520,23535,23520,23530,14398
+20211216,1330,23535,23550,23530,23530,27631
+20211216,1331,23535,23550,23535,23545,3928
+20211216,1332,23535,23555,23530,23550,21007
+20211216,1333,23555,23565,23550,23555,37029
+20211216,1334,23550,23565,23550,23560,16140
+20211216,1335,23560,23565,23555,23565,7056
+20211216,1336,23565,23580,23555,23560,54668
+20211216,1337,23560,23565,23555,23565,17280
+20211216,1338,23570,23575,23550,23575,5209
+20211216,1339,23570,23585,23550,23550,32009
+20211216,1340,23555,23570,23550,23555,8486
+20211216,1341,23555,23565,23555,23565,7222
+20211216,1342,23565,23570,23560,23570,24403
+20211216,1343,23575,23590,23570,23580,17730
+20211216,1344,23575,23575,23555,23575,6238
+20211216,1345,23575,23575,23565,23570,22533
+20211216,1346,23570,23570,23555,23565,25203
+20211216,1347,23565,23565,23555,23560,39918
+20211216,1348,23560,23560,23550,23550,10841
+20211216,1349,23560,23560,23550,23560,2710
+20211216,1350,23565,23565,23550,23550,13072
+20211216,1351,23555,23560,23550,23560,3819
+20211216,1352,23555,23570,23555,23560,9279
+20211216,1353,23565,23570,23555,23560,16171
+20211216,1354,23560,23565,23555,23565,3292
+20211216,1355,23560,23570,23560,23565,13647
+20211216,1356,23570,23585,23570,23585,19848
+20211216,1357,23585,23605,23585,23600,73174
+20211216,1358,23600,23610,23595,23610,14798
+20211216,1359,23605,23625,23590,23625,50562
+20211216,1400,23625,23635,23615,23625,9386
+20211216,1401,23625,23625,23605,23605,28398
+20211216,1402,23605,23620,23600,23620,18205
+20211216,1403,23620,23645,23620,23620,30983
+20211216,1404,23620,23625,23610,23625,49940
+20211216,1405,23620,23640,23620,23625,12415
+20211216,1406,23625,23625,23610,23615,40215
+20211216,1407,23615,23645,23615,23635,22992
+20211216,1408,23640,23640,23625,23625,7275
+20211216,1409,23625,23630,23615,23620,25422
+20211216,1410,23620,23620,23590,23595,26904
+20211216,1411,23595,23600,23590,23595,27961
+20211216,1412,23600,23605,23585,23590,24158
+20211216,1413,23590,23605,23585,23605,3640
+20211216,1414,23605,23605,23595,23600,877
+20211216,1415,23595,23600,23585,23600,5714
+20211216,1416,23595,23605,23595,23600,1820
+20211216,1417,23600,23605,23585,23585,1815
+20211216,1418,23585,23595,23580,23585,18558
+20211216,1419,23585,23585,23565,23575,57513
+20211216,1420,23580,23600,23580,23595,18622
+20211216,1421,23595,23600,23585,23600,3478
+20211216,1422,23595,23605,23595,23605,9509
+20211216,1423,23605,23625,23600,23625,24062
+20211216,1424,23615,23620,23590,23590,18434
+20211216,1425,23590,23590,23575,23580,13258
+20211216,1426,23580,23595,23580,23590,1127
+20211216,1427,23585,23595,23585,23585,3813
+20211216,1428,23585,23600,23585,23595,7964
+20211216,1429,23590,23595,23585,23590,2523
+20211216,1430,23590,23590,23580,23585,3396
+20211216,1431,23585,23610,23585,23610,16230
+20211216,1432,23610,23610,23590,23610,14374
+20211216,1433,23605,23610,23595,23600,17437
+20211216,1434,23600,23605,23590,23590,1894
+20211216,1435,23590,23600,23580,23590,14798
+20211216,1436,23600,23630,23595,23625,75910
+20211216,1437,23625,23630,23620,23625,9162
+20211216,1438,23625,23665,23625,23655,64023
+20211216,1439,23660,23670,23650,23665,23682
+20211216,1440,23665,23685,23660,23680,64642
+20211216,1441,23680,23680,23650,23650,15279
+20211216,1442,23655,23660,23635,23650,53244
+20211216,1443,23650,23650,23640,23645,24498
+20211216,1444,23640,23645,23625,23630,13966
+20211216,1445,23630,23635,23620,23625,28644
+20211216,1446,23630,23635,23615,23615,24001
+20211216,1447,23615,23625,23615,23625,17013
+20211216,1448,23625,23640,23625,23640,7721
+20211216,1449,23640,23655,23630,23650,15068
+20211216,1450,23650,23655,23635,23635,38261
+20211216,1451,23640,23645,23630,23640,53465
+20211216,1452,23640,23655,23640,23650,23380
+20211216,1453,23650,23670,23645,23660,23637
+20211216,1454,23665,23680,23655,23675,51344
+20211216,1455,23670,23695,23665,23680,69434
+20211216,1456,23685,23690,23670,23685,21092
+20211216,1457,23680,23685,23655,23665,31921
+20211216,1458,23665,23685,23665,23680,21602
+20211216,1459,23680,23680,23665,23675,7168
+20211216,1500,23680,23680,23665,23680,30151
+20211216,1501,23675,23705,23675,23690,58244
+20211216,1502,23690,23690,23675,23685,17883
+20211216,1503,23685,23700,23680,23695,11793
+20211216,1504,23690,23695,23680,23680,21412
+20211216,1505,23685,23685,23670,23670,20952
+20211216,1506,23670,23690,23660,23690,51710
+20211216,1507,23690,23705,23690,23700,39046
+20211216,1508,23705,23715,23700,23710,62830
+20211216,1509,23710,23715,23695,23700,32296
+20211216,1510,23700,23710,23700,23700,7113
+20211216,1511,23700,23715,23690,23715,52002
+20211216,1512,23710,23715,23700,23705,6486
+20211216,1513,23705,23715,23705,23705,21792
+20211216,1514,23715,23725,23710,23720,37930
+20211216,1515,23715,23725,23715,23720,9407
+20211216,1516,23725,23725,23710,23715,49231
+20211216,1517,23715,23715,23700,23705,70960
+20211216,1518,23705,23710,23700,23705,74342
+20211216,1519,23705,23725,23705,23720,38296
+20211216,1520,23720,23730,23720,23725,53113
+20211216,1530,23780,23780,23780,23780,217388