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_20211221.csv
+++ b/resources/hts/122630_20211221.csv
@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20211221,0901,23275,23420,23275,23400,998105
+20211221,0902,23405,23445,23335,23355,302949
+20211221,0903,23360,23375,23335,23365,179894
+20211221,0904,23365,23400,23315,23330,224180
+20211221,0905,23335,23355,23285,23310,158541
+20211221,0906,23310,23335,23265,23265,140544
+20211221,0907,23260,23285,23205,23215,170502
+20211221,0908,23215,23255,23215,23235,131951
+20211221,0909,23235,23270,23230,23230,124988
+20211221,0910,23235,23270,23225,23265,131537
+20211221,0911,23270,23350,23260,23335,169052
+20211221,0912,23345,23380,23335,23350,211879
+20211221,0913,23350,23350,23310,23325,100152
+20211221,0914,23320,23360,23315,23345,83297
+20211221,0915,23345,23375,23335,23365,112143
+20211221,0916,23365,23375,23335,23340,73397
+20211221,0917,23340,23355,23285,23300,80906
+20211221,0918,23300,23310,23270,23280,76653
+20211221,0919,23280,23295,23240,23245,143174
+20211221,0920,23250,23260,23240,23250,86633
+20211221,0921,23245,23275,23220,23225,111049
+20211221,0922,23220,23250,23180,23205,132781
+20211221,0923,23210,23260,23205,23235,57945
+20211221,0924,23235,23265,23200,23200,96961
+20211221,0925,23205,23210,23170,23185,103017
+20211221,0926,23190,23210,23170,23190,56107
+20211221,0927,23195,23205,23150,23160,107975
+20211221,0928,23160,23165,23120,23120,118495
+20211221,0929,23120,23145,23120,23125,72191
+20211221,0930,23125,23170,23125,23155,56546
+20211221,0931,23150,23200,23150,23175,67136
+20211221,0932,23175,23175,23100,23110,142989
+20211221,0933,23105,23130,23050,23050,157200
+20211221,0934,23055,23080,23045,23060,99018
+20211221,0935,23060,23080,23050,23060,54509
+20211221,0936,23055,23090,23055,23085,59075
+20211221,0937,23080,23150,23075,23135,101776
+20211221,0938,23130,23165,23130,23160,95087
+20211221,0939,23155,23165,23115,23115,77579
+20211221,0940,23125,23160,23120,23120,52250
+20211221,0941,23125,23130,23105,23125,49031
+20211221,0942,23135,23145,23110,23135,31623
+20211221,0943,23135,23160,23105,23105,38903
+20211221,0944,23110,23115,23090,23095,51312
+20211221,0945,23090,23115,23065,23070,54943
+20211221,0946,23070,23095,23065,23065,60945
+20211221,0947,23065,23085,23050,23080,65766
+20211221,0948,23085,23110,23070,23075,34085
+20211221,0949,23075,23115,23070,23105,45974
+20211221,0950,23100,23125,23090,23095,37015
+20211221,0951,23090,23140,23085,23135,42543
+20211221,0952,23135,23150,23130,23130,34320
+20211221,0953,23130,23160,23110,23145,60701
+20211221,0954,23140,23145,23125,23125,21581
+20211221,0955,23125,23125,23080,23090,50204
+20211221,0956,23090,23095,23055,23060,74585
+20211221,0957,23065,23080,23060,23075,27025
+20211221,0958,23075,23115,23075,23110,39513
+20211221,0959,23110,23110,23075,23080,23009
+20211221,1000,23075,23090,23060,23065,60142
+20211221,1001,23075,23105,23055,23070,45371
+20211221,1002,23065,23065,23015,23015,120169
+20211221,1003,23020,23045,23010,23035,39527
+20211221,1004,23040,23080,23035,23070,60614
+20211221,1005,23070,23090,23065,23075,27066
+20211221,1006,23075,23115,23065,23110,91823
+20211221,1007,23100,23115,23090,23105,19915
+20211221,1008,23100,23135,23095,23130,33923
+20211221,1009,23130,23165,23130,23145,121338
+20211221,1010,23145,23155,23135,23140,30688
+20211221,1011,23140,23170,23135,23170,45184
+20211221,1012,23170,23195,23160,23170,97705
+20211221,1013,23170,23200,23165,23200,53812
+20211221,1014,23200,23205,23180,23195,61052
+20211221,1015,23195,23220,23195,23205,45494
+20211221,1016,23205,23220,23175,23175,69937
+20211221,1017,23175,23195,23170,23175,25255
+20211221,1018,23175,23200,23165,23195,27677
+20211221,1019,23195,23205,23195,23195,11596
+20211221,1020,23195,23195,23180,23190,24371
+20211221,1021,23190,23215,23190,23205,41820
+20211221,1022,23205,23215,23200,23215,24504
+20211221,1023,23210,23220,23180,23190,64821
+20211221,1024,23185,23215,23175,23180,50200
+20211221,1025,23180,23185,23145,23155,49507
+20211221,1026,23160,23190,23155,23185,36024
+20211221,1027,23190,23205,23185,23190,49711
+20211221,1028,23195,23205,23190,23200,28241
+20211221,1029,23200,23200,23165,23165,15321
+20211221,1030,23175,23185,23160,23165,20238
+20211221,1031,23165,23195,23150,23175,66222
+20211221,1032,23175,23225,23170,23220,73611
+20211221,1033,23220,23270,23215,23265,99384
+20211221,1034,23265,23290,23265,23275,86093
+20211221,1035,23275,23290,23265,23290,62654
+20211221,1036,23285,23315,23280,23295,141720
+20211221,1037,23295,23335,23290,23330,131014
+20211221,1038,23325,23330,23310,23310,53888
+20211221,1039,23310,23315,23300,23300,71034
+20211221,1040,23300,23305,23275,23280,63759
+20211221,1041,23285,23285,23270,23275,67875
+20211221,1042,23275,23325,23270,23325,45985
+20211221,1043,23320,23340,23315,23320,47223
+20211221,1044,23320,23335,23315,23320,19711
+20211221,1045,23320,23330,23300,23310,11101
+20211221,1046,23315,23320,23290,23305,42438
+20211221,1047,23305,23335,23300,23315,41469
+20211221,1048,23315,23325,23300,23310,41095
+20211221,1049,23305,23315,23295,23310,21489
+20211221,1050,23310,23315,23290,23310,21566
+20211221,1051,23315,23340,23310,23330,62883
+20211221,1052,23335,23350,23335,23350,81350
+20211221,1053,23350,23375,23345,23365,223059
+20211221,1054,23370,23375,23360,23365,46316
+20211221,1055,23360,23375,23355,23370,75021
+20211221,1056,23375,23390,23350,23385,89320
+20211221,1057,23385,23405,23385,23395,155187
+20211221,1058,23395,23410,23390,23405,47209
+20211221,1059,23405,23440,23405,23435,174720
+20211221,1100,23435,23440,23420,23425,52526
+20211221,1101,23425,23435,23405,23415,39101
+20211221,1102,23415,23425,23405,23410,36694
+20211221,1103,23410,23420,23400,23405,70007
+20211221,1104,23405,23415,23395,23410,61913
+20211221,1105,23410,23415,23395,23410,61548
+20211221,1106,23405,23410,23395,23410,54934
+20211221,1107,23410,23425,23395,23395,79550
+20211221,1108,23400,23405,23395,23395,20274
+20211221,1109,23390,23405,23390,23400,57959
+20211221,1110,23400,23400,23365,23370,68576
+20211221,1111,23370,23395,23365,23390,27362
+20211221,1112,23390,23400,23385,23395,11542
+20211221,1113,23400,23415,23395,23410,25202
+20211221,1114,23410,23430,23405,23420,63850
+20211221,1115,23425,23430,23415,23415,10712
+20211221,1116,23415,23420,23405,23410,32820
+20211221,1117,23410,23415,23400,23410,29238
+20211221,1118,23410,23415,23395,23405,20168
+20211221,1119,23400,23400,23380,23380,33456
+20211221,1120,23380,23385,23370,23375,30661
+20211221,1121,23375,23375,23360,23365,79043
+20211221,1122,23365,23375,23355,23360,41639
+20211221,1123,23360,23360,23330,23340,65839
+20211221,1124,23340,23345,23320,23320,31152
+20211221,1125,23325,23340,23315,23315,29574
+20211221,1126,23315,23320,23300,23320,59801
+20211221,1127,23315,23325,23290,23290,42347
+20211221,1128,23295,23315,23290,23310,31708
+20211221,1129,23310,23325,23310,23315,47672
+20211221,1130,23310,23310,23285,23290,78360
+20211221,1131,23290,23305,23280,23295,33584
+20211221,1132,23295,23295,23270,23280,42687
+20211221,1133,23285,23295,23280,23290,25929
+20211221,1134,23295,23300,23290,23300,7466
+20211221,1135,23300,23315,23300,23315,22964
+20211221,1136,23315,23320,23300,23305,36017
+20211221,1137,23300,23300,23270,23275,30818
+20211221,1138,23275,23280,23265,23270,11995
+20211221,1139,23270,23285,23265,23270,22653
+20211221,1140,23270,23275,23250,23250,64653
+20211221,1141,23250,23260,23245,23255,69674
+20211221,1142,23255,23255,23225,23235,130748
+20211221,1143,23240,23245,23215,23215,51995
+20211221,1144,23215,23225,23205,23215,70179
+20211221,1145,23225,23230,23205,23210,20130
+20211221,1146,23210,23245,23210,23235,40962
+20211221,1147,23240,23245,23225,23230,17405
+20211221,1148,23225,23245,23225,23245,4035
+20211221,1149,23245,23245,23230,23245,6688
+20211221,1150,23245,23255,23240,23245,71995
+20211221,1151,23245,23265,23245,23265,7380
+20211221,1152,23260,23280,23260,23280,39044
+20211221,1153,23280,23285,23260,23270,46598
+20211221,1154,23270,23285,23260,23280,7651
+20211221,1155,23275,23280,23245,23245,15256
+20211221,1156,23245,23255,23240,23245,15787
+20211221,1157,23250,23275,23250,23270,17996
+20211221,1158,23270,23285,23270,23280,17537
+20211221,1159,23275,23285,23275,23285,17861
+20211221,1200,23285,23285,23260,23265,18039
+20211221,1201,23260,23280,23250,23280,34229
+20211221,1202,23285,23300,23280,23300,44838
+20211221,1203,23300,23310,23295,23310,63184
+20211221,1204,23310,23310,23300,23310,38449
+20211221,1205,23310,23310,23295,23295,41891
+20211221,1206,23295,23305,23290,23305,8796
+20211221,1207,23305,23305,23285,23290,11045
+20211221,1208,23285,23290,23275,23285,9862
+20211221,1209,23285,23295,23280,23290,13810
+20211221,1210,23285,23295,23280,23295,6639
+20211221,1211,23300,23305,23290,23305,5037
+20211221,1212,23305,23315,23300,23305,32819
+20211221,1213,23300,23325,23300,23320,36614
+20211221,1214,23320,23335,23315,23335,18770
+20211221,1215,23330,23335,23315,23320,9507
+20211221,1216,23320,23320,23305,23320,6788
+20211221,1217,23315,23350,23315,23345,49770
+20211221,1218,23350,23375,23350,23370,73886
+20211221,1219,23370,23375,23355,23360,22281
+20211221,1220,23360,23370,23355,23370,28988
+20211221,1221,23370,23375,23355,23360,42188
+20211221,1222,23365,23370,23360,23365,9602
+20211221,1223,23370,23380,23360,23380,27240
+20211221,1224,23380,23380,23355,23365,15331
+20211221,1225,23365,23365,23350,23365,64318
+20211221,1226,23360,23375,23360,23375,7678
+20211221,1227,23375,23380,23370,23370,12342
+20211221,1228,23370,23375,23360,23370,8541
+20211221,1229,23365,23385,23365,23380,15576
+20211221,1230,23375,23385,23375,23385,29957
+20211221,1231,23380,23405,23375,23400,88942
+20211221,1232,23395,23405,23375,23380,53112
+20211221,1233,23380,23385,23365,23365,35300
+20211221,1234,23365,23365,23340,23340,57964
+20211221,1235,23345,23350,23330,23340,27184
+20211221,1236,23345,23350,23330,23335,25274
+20211221,1237,23340,23360,23335,23355,33682
+20211221,1238,23360,23360,23345,23345,9751
+20211221,1239,23350,23360,23340,23340,5607
+20211221,1240,23340,23355,23340,23355,1691
+20211221,1241,23350,23360,23350,23355,2073
+20211221,1242,23355,23360,23355,23360,6417
+20211221,1243,23365,23370,23350,23350,16971
+20211221,1244,23350,23355,23345,23355,19442
+20211221,1245,23350,23350,23340,23345,11139
+20211221,1246,23350,23350,23340,23345,18700
+20211221,1247,23345,23345,23325,23325,15937
+20211221,1248,23325,23335,23325,23335,9535
+20211221,1249,23335,23340,23330,23330,13683
+20211221,1250,23330,23330,23325,23325,4510
+20211221,1251,23320,23345,23310,23340,25117
+20211221,1252,23340,23350,23335,23335,41899
+20211221,1253,23335,23350,23330,23350,16701
+20211221,1254,23350,23365,23350,23365,80554
+20211221,1255,23360,23365,23355,23360,15621
+20211221,1256,23365,23370,23360,23370,23424
+20211221,1257,23370,23375,23360,23370,38480
+20211221,1258,23370,23370,23360,23365,22324
+20211221,1259,23365,23365,23355,23360,9045
+20211221,1300,23360,23360,23355,23360,2191
+20211221,1301,23360,23360,23350,23350,3594
+20211221,1302,23350,23350,23335,23345,24653
+20211221,1303,23340,23340,23330,23330,22123
+20211221,1304,23330,23355,23330,23355,13717
+20211221,1305,23355,23365,23350,23365,7659
+20211221,1306,23365,23385,23360,23380,64092
+20211221,1307,23385,23390,23380,23385,42253
+20211221,1308,23385,23395,23370,23390,38885
+20211221,1309,23390,23400,23385,23385,49970
+20211221,1310,23390,23390,23375,23375,4902
+20211221,1311,23380,23410,23370,23400,44894
+20211221,1312,23400,23415,23400,23410,29524
+20211221,1313,23405,23415,23405,23405,27159
+20211221,1314,23410,23420,23405,23420,9332
+20211221,1315,23415,23430,23410,23425,54193
+20211221,1316,23425,23430,23410,23410,24210
+20211221,1317,23405,23430,23405,23420,16399
+20211221,1318,23425,23425,23420,23425,8231
+20211221,1319,23425,23425,23400,23400,21851
+20211221,1320,23400,23410,23395,23395,11302
+20211221,1321,23400,23410,23390,23405,36559
+20211221,1322,23405,23405,23385,23405,127825
+20211221,1323,23405,23425,23400,23415,44843
+20211221,1324,23420,23425,23415,23415,9729
+20211221,1325,23415,23450,23415,23450,120584
+20211221,1326,23445,23475,23440,23465,171747
+20211221,1327,23460,23460,23445,23445,41192
+20211221,1328,23450,23460,23450,23450,45675
+20211221,1329,23445,23450,23430,23440,61472
+20211221,1330,23445,23450,23440,23440,71146
+20211221,1331,23435,23440,23420,23420,49315
+20211221,1332,23420,23430,23410,23415,37466
+20211221,1333,23415,23425,23405,23420,23058
+20211221,1334,23420,23425,23405,23410,4090
+20211221,1335,23405,23415,23405,23415,24918
+20211221,1336,23410,23420,23410,23420,1762
+20211221,1337,23415,23425,23415,23425,7028
+20211221,1338,23425,23430,23415,23420,8450
+20211221,1339,23415,23440,23410,23435,13028
+20211221,1340,23435,23445,23425,23425,19607
+20211221,1341,23420,23425,23415,23415,25830
+20211221,1342,23410,23420,23410,23410,5237
+20211221,1343,23415,23430,23415,23425,1689
+20211221,1344,23415,23415,23400,23415,22451
+20211221,1345,23410,23430,23410,23420,9100
+20211221,1346,23420,23420,23415,23420,30478
+20211221,1347,23415,23435,23415,23430,7279
+20211221,1348,23430,23435,23420,23425,8122
+20211221,1349,23425,23435,23415,23420,26751
+20211221,1350,23425,23460,23425,23455,52682
+20211221,1351,23455,23455,23445,23445,17243
+20211221,1352,23445,23445,23430,23435,12244
+20211221,1353,23435,23440,23425,23435,14608
+20211221,1354,23430,23435,23425,23430,3183
+20211221,1355,23430,23435,23420,23430,5609
+20211221,1356,23435,23435,23420,23425,19050
+20211221,1357,23430,23440,23430,23440,101083
+20211221,1358,23435,23450,23435,23450,8935
+20211221,1359,23450,23455,23430,23430,21258
+20211221,1400,23435,23445,23430,23440,4524
+20211221,1401,23440,23460,23440,23455,75754
+20211221,1402,23450,23490,23440,23485,224487
+20211221,1403,23490,23490,23460,23460,210903
+20211221,1404,23460,23465,23455,23465,21338
+20211221,1405,23460,23460,23450,23455,15302
+20211221,1406,23455,23455,23440,23445,17385
+20211221,1407,23445,23460,23440,23460,8021
+20211221,1408,23460,23470,23450,23465,14016
+20211221,1409,23465,23470,23440,23445,15195
+20211221,1410,23445,23450,23440,23450,51640
+20211221,1411,23450,23450,23440,23450,7084
+20211221,1412,23445,23465,23445,23465,13503
+20211221,1413,23460,23465,23460,23465,10579
+20211221,1414,23465,23470,23460,23465,19511
+20211221,1415,23460,23480,23460,23480,16461
+20211221,1416,23480,23495,23480,23490,43662
+20211221,1417,23490,23490,23470,23470,17200
+20211221,1418,23475,23475,23465,23465,22095
+20211221,1419,23470,23470,23460,23470,14439
+20211221,1420,23465,23475,23460,23470,10962
+20211221,1421,23475,23480,23465,23465,12728
+20211221,1422,23475,23475,23470,23475,4018
+20211221,1423,23475,23485,23475,23485,24231
+20211221,1424,23485,23495,23480,23490,17220
+20211221,1425,23495,23495,23465,23475,18040
+20211221,1426,23475,23475,23445,23455,38324
+20211221,1427,23450,23455,23440,23450,16941
+20211221,1428,23455,23460,23440,23445,8576
+20211221,1429,23445,23445,23425,23430,43685
+20211221,1430,23435,23445,23420,23420,19660
+20211221,1431,23425,23430,23415,23415,7464
+20211221,1432,23420,23425,23405,23410,31677
+20211221,1433,23415,23420,23410,23410,12243
+20211221,1434,23410,23425,23405,23425,8895
+20211221,1435,23425,23430,23420,23430,7990
+20211221,1436,23425,23425,23400,23400,20055
+20211221,1437,23405,23420,23390,23420,43762
+20211221,1438,23425,23430,23420,23425,10958
+20211221,1439,23425,23430,23400,23405,11684
+20211221,1440,23410,23425,23405,23420,7110
+20211221,1441,23420,23425,23410,23410,6918
+20211221,1442,23415,23420,23410,23415,15679
+20211221,1443,23415,23415,23405,23410,6972
+20211221,1444,23410,23425,23410,23420,20010
+20211221,1445,23425,23435,23415,23415,35952
+20211221,1446,23420,23425,23405,23410,20510
+20211221,1447,23405,23405,23385,23385,58434
+20211221,1448,23390,23395,23380,23385,11680
+20211221,1449,23385,23385,23365,23375,37964
+20211221,1450,23375,23395,23375,23395,29299
+20211221,1451,23400,23405,23395,23405,15045
+20211221,1452,23405,23410,23400,23400,11548
+20211221,1453,23400,23425,23400,23420,19245
+20211221,1454,23425,23435,23420,23420,15326
+20211221,1455,23420,23430,23420,23420,40219
+20211221,1456,23415,23420,23405,23410,27242
+20211221,1457,23410,23415,23400,23405,4417
+20211221,1458,23400,23415,23400,23405,6200
+20211221,1459,23415,23415,23405,23410,1374
+20211221,1500,23410,23420,23405,23405,15455
+20211221,1501,23405,23410,23400,23405,9330
+20211221,1502,23405,23420,23405,23420,19634
+20211221,1503,23415,23440,23415,23440,53188
+20211221,1504,23440,23445,23435,23440,17182
+20211221,1505,23440,23445,23435,23440,173335
+20211221,1506,23440,23445,23425,23425,118946
+20211221,1507,23430,23440,23425,23435,13410
+20211221,1508,23435,23440,23435,23440,12009
+20211221,1509,23440,23440,23405,23410,19293
+20211221,1510,23405,23415,23405,23410,7604
+20211221,1511,23405,23405,23390,23400,27065
+20211221,1512,23405,23410,23400,23410,15745
+20211221,1513,23410,23420,23400,23410,8328
+20211221,1514,23410,23410,23400,23400,5375
+20211221,1515,23405,23410,23395,23410,35588
+20211221,1516,23410,23415,23400,23415,17600
+20211221,1517,23415,23420,23395,23395,20846
+20211221,1518,23395,23400,23395,23400,16272
+20211221,1519,23395,23400,23375,23375,44978
+20211221,1520,23375,23385,23370,23370,54486
+20211221,1530,23360,23360,23360,23360,168916