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_20211223.csv
+++ b/resources/hts/122630_20211223.csv
@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20211223,0901,23810,23820,23755,23810,412942
+20211223,0902,23820,23855,23795,23800,303285
+20211223,0903,23800,23825,23770,23785,105325
+20211223,0904,23790,23790,23730,23735,141705
+20211223,0905,23730,23745,23700,23730,131674
+20211223,0906,23725,23725,23675,23690,126506
+20211223,0907,23690,23710,23680,23690,62297
+20211223,0908,23695,23700,23670,23685,95126
+20211223,0909,23685,23715,23680,23710,66015
+20211223,0910,23710,23730,23690,23700,67778
+20211223,0911,23695,23715,23675,23690,80653
+20211223,0912,23690,23695,23640,23645,94029
+20211223,0913,23640,23670,23630,23665,80350
+20211223,0914,23665,23670,23625,23640,99221
+20211223,0915,23635,23640,23605,23625,85926
+20211223,0916,23630,23670,23620,23650,97107
+20211223,0917,23645,23665,23630,23645,82836
+20211223,0918,23645,23675,23645,23665,47332
+20211223,0919,23665,23670,23635,23650,57088
+20211223,0920,23650,23660,23630,23635,38326
+20211223,0921,23635,23670,23625,23660,67239
+20211223,0922,23660,23665,23615,23620,61639
+20211223,0923,23610,23635,23610,23620,28922
+20211223,0924,23620,23625,23595,23605,76319
+20211223,0925,23605,23620,23595,23615,18013
+20211223,0926,23620,23620,23580,23590,50199
+20211223,0927,23590,23610,23575,23600,59175
+20211223,0928,23600,23600,23560,23575,48010
+20211223,0929,23570,23585,23565,23580,74399
+20211223,0930,23580,23615,23575,23615,102956
+20211223,0931,23615,23630,23600,23625,31150
+20211223,0932,23625,23630,23610,23630,40166
+20211223,0933,23625,23660,23625,23645,119909
+20211223,0934,23645,23680,23635,23670,119952
+20211223,0935,23670,23685,23650,23675,66680
+20211223,0936,23675,23690,23665,23685,89206
+20211223,0937,23685,23685,23660,23660,61663
+20211223,0938,23660,23710,23660,23705,118481
+20211223,0939,23705,23710,23685,23690,99682
+20211223,0940,23690,23705,23685,23700,56844
+20211223,0941,23700,23700,23660,23665,75679
+20211223,0942,23665,23665,23635,23645,47470
+20211223,0943,23645,23695,23640,23690,37310
+20211223,0944,23690,23715,23690,23700,76252
+20211223,0945,23700,23705,23685,23690,10430
+20211223,0946,23685,23715,23685,23700,53539
+20211223,0947,23700,23700,23685,23695,23084
+20211223,0948,23695,23715,23675,23680,45639
+20211223,0949,23680,23715,23680,23700,24214
+20211223,0950,23705,23705,23670,23670,35144
+20211223,0951,23675,23680,23660,23670,89334
+20211223,0952,23675,23695,23670,23695,27697
+20211223,0953,23685,23705,23680,23695,42508
+20211223,0954,23700,23700,23680,23680,18024
+20211223,0955,23685,23685,23670,23675,26784
+20211223,0956,23680,23680,23665,23680,51751
+20211223,0957,23680,23680,23650,23665,60982
+20211223,0958,23665,23675,23665,23670,1778
+20211223,0959,23670,23680,23660,23680,26051
+20211223,1000,23680,23685,23655,23655,10112
+20211223,1001,23650,23665,23620,23625,79337
+20211223,1002,23630,23645,23625,23635,31088
+20211223,1003,23635,23645,23625,23640,31485
+20211223,1004,23640,23655,23635,23650,22004
+20211223,1005,23650,23675,23650,23675,33745
+20211223,1006,23670,23680,23665,23680,23431
+20211223,1007,23680,23685,23670,23680,11537
+20211223,1008,23685,23695,23680,23690,13370
+20211223,1009,23690,23700,23690,23695,41347
+20211223,1010,23690,23700,23680,23685,36799
+20211223,1011,23685,23700,23680,23690,13220
+20211223,1012,23690,23695,23665,23670,12405
+20211223,1013,23670,23670,23660,23665,9734
+20211223,1014,23670,23685,23670,23685,8594
+20211223,1015,23685,23690,23680,23685,1262
+20211223,1016,23685,23690,23670,23675,34614
+20211223,1017,23675,23675,23655,23665,20239
+20211223,1018,23665,23700,23665,23700,59199
+20211223,1019,23695,23705,23680,23685,60409
+20211223,1020,23685,23730,23685,23725,75508
+20211223,1021,23730,23735,23710,23720,77728
+20211223,1022,23720,23750,23720,23730,69399
+20211223,1023,23730,23735,23720,23730,21556
+20211223,1024,23730,23740,23725,23730,45201
+20211223,1025,23735,23750,23725,23745,119734
+20211223,1026,23745,23760,23735,23755,62822
+20211223,1027,23755,23775,23755,23775,59962
+20211223,1028,23775,23790,23770,23770,117637
+20211223,1029,23770,23780,23765,23775,87276
+20211223,1030,23770,23780,23765,23770,25983
+20211223,1031,23765,23780,23750,23750,72562
+20211223,1032,23750,23760,23750,23755,26195
+20211223,1033,23750,23760,23745,23745,21971
+20211223,1034,23745,23750,23725,23735,43398
+20211223,1035,23730,23740,23725,23735,26304
+20211223,1036,23735,23755,23730,23745,21076
+20211223,1037,23745,23755,23740,23740,11984
+20211223,1038,23740,23750,23740,23750,3155
+20211223,1039,23750,23760,23735,23740,69460
+20211223,1040,23740,23745,23725,23730,23009
+20211223,1041,23725,23735,23725,23730,16058
+20211223,1042,23730,23740,23720,23720,20711
+20211223,1043,23720,23740,23720,23735,26474
+20211223,1044,23740,23760,23740,23760,22494
+20211223,1045,23755,23765,23755,23755,48578
+20211223,1046,23755,23765,23755,23765,11445
+20211223,1047,23760,23770,23760,23765,18851
+20211223,1048,23765,23765,23750,23750,52081
+20211223,1049,23750,23755,23745,23750,7558
+20211223,1050,23750,23775,23750,23770,30794
+20211223,1051,23770,23775,23770,23770,43783
+20211223,1052,23775,23790,23770,23780,47826
+20211223,1053,23780,23790,23780,23785,11276
+20211223,1054,23785,23785,23770,23775,6328
+20211223,1055,23775,23780,23765,23770,12878
+20211223,1056,23775,23780,23765,23775,30588
+20211223,1057,23775,23780,23760,23770,16587
+20211223,1058,23775,23775,23760,23765,9229
+20211223,1059,23765,23765,23745,23745,16764
+20211223,1100,23745,23750,23745,23750,5151
+20211223,1101,23745,23765,23745,23755,17238
+20211223,1102,23760,23765,23760,23760,10969
+20211223,1103,23765,23770,23755,23755,7103
+20211223,1104,23755,23760,23745,23745,14662
+20211223,1105,23750,23750,23740,23745,11576
+20211223,1106,23745,23750,23740,23750,9120
+20211223,1107,23745,23745,23735,23740,28990
+20211223,1108,23740,23750,23735,23750,30438
+20211223,1109,23750,23775,23750,23770,18535
+20211223,1110,23770,23790,23770,23785,37852
+20211223,1111,23785,23800,23780,23795,119371
+20211223,1112,23790,23800,23780,23795,56279
+20211223,1113,23795,23800,23780,23785,115405
+20211223,1114,23785,23790,23780,23780,29042
+20211223,1115,23780,23780,23770,23775,26862
+20211223,1116,23770,23780,23770,23775,2011
+20211223,1117,23770,23775,23765,23770,10666
+20211223,1118,23765,23775,23765,23765,11001
+20211223,1119,23770,23780,23765,23775,9573
+20211223,1120,23775,23775,23765,23765,6027
+20211223,1121,23770,23775,23765,23765,5071
+20211223,1122,23770,23775,23765,23775,10817
+20211223,1123,23770,23775,23750,23750,20165
+20211223,1124,23750,23750,23740,23750,23943
+20211223,1125,23750,23755,23745,23750,5316
+20211223,1126,23750,23755,23745,23750,3059
+20211223,1127,23750,23755,23750,23755,5725
+20211223,1128,23750,23770,23750,23765,12989
+20211223,1129,23770,23770,23760,23770,25842
+20211223,1130,23770,23770,23760,23765,11251
+20211223,1131,23770,23770,23760,23770,12447
+20211223,1132,23765,23770,23760,23760,2987
+20211223,1133,23765,23770,23755,23770,1689
+20211223,1134,23770,23770,23765,23765,1028
+20211223,1135,23770,23770,23760,23765,4465
+20211223,1136,23765,23775,23765,23775,10865
+20211223,1137,23775,23780,23770,23770,15322
+20211223,1138,23770,23790,23770,23785,44351
+20211223,1139,23785,23800,23780,23795,105674
+20211223,1140,23795,23810,23790,23810,56875
+20211223,1141,23805,23830,23800,23825,95100
+20211223,1142,23825,23825,23815,23820,25085
+20211223,1143,23825,23830,23815,23815,26493
+20211223,1144,23815,23815,23810,23810,7507
+20211223,1145,23810,23815,23805,23810,22623
+20211223,1146,23810,23820,23805,23815,17595
+20211223,1147,23815,23820,23810,23815,593
+20211223,1148,23810,23820,23810,23820,27388
+20211223,1149,23815,23825,23810,23820,31724
+20211223,1150,23820,23825,23820,23820,1813
+20211223,1151,23820,23825,23815,23820,43418
+20211223,1152,23825,23825,23815,23815,25738
+20211223,1153,23815,23820,23810,23820,17517
+20211223,1154,23820,23820,23810,23815,18525
+20211223,1155,23815,23820,23805,23810,15503
+20211223,1156,23810,23815,23805,23810,20496
+20211223,1157,23810,23810,23800,23810,8482
+20211223,1158,23810,23825,23805,23825,29207
+20211223,1159,23820,23825,23815,23820,8674
+20211223,1200,23820,23835,23820,23825,62027
+20211223,1201,23820,23830,23815,23825,11628
+20211223,1202,23830,23840,23830,23840,48687
+20211223,1203,23845,23850,23835,23850,37463
+20211223,1204,23845,23850,23835,23835,55331
+20211223,1205,23840,23840,23830,23835,49895
+20211223,1206,23835,23845,23835,23845,8320
+20211223,1207,23845,23850,23840,23845,22406
+20211223,1208,23845,23850,23835,23835,55703
+20211223,1209,23835,23835,23825,23830,42579
+20211223,1210,23830,23835,23825,23825,41930
+20211223,1211,23825,23835,23820,23835,39073
+20211223,1212,23830,23845,23830,23830,10702
+20211223,1213,23830,23830,23815,23820,34040
+20211223,1214,23815,23820,23805,23810,50791
+20211223,1215,23810,23820,23810,23820,32929
+20211223,1216,23815,23820,23810,23815,24028
+20211223,1217,23815,23820,23815,23820,5413
+20211223,1218,23820,23820,23805,23810,11749
+20211223,1219,23810,23825,23810,23820,23149
+20211223,1220,23820,23825,23810,23815,2614
+20211223,1221,23820,23825,23815,23815,22136
+20211223,1222,23810,23810,23805,23810,10458
+20211223,1223,23810,23815,23805,23810,6611
+20211223,1224,23810,23810,23805,23810,2772
+20211223,1225,23810,23815,23795,23800,67048
+20211223,1226,23800,23815,23795,23810,17095
+20211223,1227,23815,23815,23810,23810,3460
+20211223,1228,23810,23810,23805,23805,31470
+20211223,1229,23805,23805,23790,23790,20611
+20211223,1230,23795,23805,23790,23800,6609
+20211223,1231,23790,23805,23790,23805,15073
+20211223,1232,23800,23805,23790,23795,3535
+20211223,1233,23790,23800,23790,23795,3618
+20211223,1234,23795,23800,23790,23795,9738
+20211223,1235,23790,23790,23755,23760,55208
+20211223,1236,23760,23775,23760,23775,12933
+20211223,1237,23770,23785,23765,23780,16347
+20211223,1238,23780,23785,23780,23785,9152
+20211223,1239,23785,23785,23775,23775,17463
+20211223,1240,23775,23780,23775,23775,11134
+20211223,1241,23775,23785,23760,23770,32175
+20211223,1242,23765,23765,23760,23765,2940
+20211223,1243,23765,23765,23750,23750,59238
+20211223,1244,23750,23760,23750,23755,7011
+20211223,1245,23755,23765,23750,23765,9040
+20211223,1246,23765,23765,23755,23755,3883
+20211223,1247,23755,23760,23750,23760,10461
+20211223,1248,23760,23765,23755,23765,7899
+20211223,1249,23760,23765,23755,23755,1171
+20211223,1250,23760,23770,23760,23770,19481
+20211223,1251,23765,23775,23765,23770,14539
+20211223,1252,23770,23770,23755,23760,5128
+20211223,1253,23755,23765,23745,23750,43003
+20211223,1254,23750,23755,23745,23750,13392
+20211223,1255,23750,23760,23750,23760,6112
+20211223,1256,23755,23765,23750,23765,2464
+20211223,1257,23765,23770,23760,23770,4626
+20211223,1258,23765,23775,23760,23770,5971
+20211223,1259,23770,23775,23760,23770,8552
+20211223,1300,23765,23775,23765,23765,7319
+20211223,1301,23770,23770,23760,23765,33612
+20211223,1302,23770,23775,23765,23770,8771
+20211223,1303,23765,23775,23765,23770,24049
+20211223,1304,23770,23775,23770,23775,8044
+20211223,1305,23775,23775,23770,23775,5216
+20211223,1306,23770,23775,23745,23750,18596
+20211223,1307,23745,23750,23735,23745,36243
+20211223,1308,23735,23745,23735,23745,948
+20211223,1309,23745,23745,23740,23745,9271
+20211223,1310,23740,23740,23720,23740,59077
+20211223,1311,23735,23750,23730,23750,12871
+20211223,1312,23750,23755,23745,23750,6850
+20211223,1313,23750,23760,23750,23760,18391
+20211223,1314,23760,23760,23750,23755,30135
+20211223,1315,23760,23765,23760,23765,19291
+20211223,1316,23760,23765,23760,23765,3865
+20211223,1317,23765,23770,23755,23760,39505
+20211223,1318,23760,23760,23755,23755,1785
+20211223,1319,23760,23765,23760,23760,20282
+20211223,1320,23760,23760,23755,23755,4523
+20211223,1321,23755,23765,23755,23760,12528
+20211223,1322,23760,23775,23760,23770,42854
+20211223,1323,23770,23770,23765,23765,1889
+20211223,1324,23765,23770,23765,23765,1571
+20211223,1325,23765,23765,23755,23755,36323
+20211223,1326,23755,23765,23750,23760,20093
+20211223,1327,23760,23775,23760,23770,11893
+20211223,1328,23770,23780,23770,23775,10288
+20211223,1329,23775,23780,23770,23775,10824
+20211223,1330,23770,23770,23765,23765,5187
+20211223,1331,23765,23765,23765,23765,29794
+20211223,1332,23770,23770,23760,23760,178
+20211223,1333,23765,23770,23765,23765,12285
+20211223,1334,23765,23770,23765,23770,11675
+20211223,1335,23770,23780,23765,23780,46990
+20211223,1336,23775,23775,23765,23765,4460
+20211223,1337,23770,23775,23770,23770,15574
+20211223,1338,23770,23775,23770,23770,43
+20211223,1339,23775,23775,23770,23770,21049
+20211223,1340,23770,23770,23765,23765,8629
+20211223,1341,23765,23765,23760,23765,1710
+20211223,1342,23760,23765,23750,23755,39506
+20211223,1343,23755,23760,23755,23755,21100
+20211223,1344,23755,23760,23750,23755,4492
+20211223,1345,23755,23755,23750,23755,12406
+20211223,1346,23755,23755,23740,23745,53571
+20211223,1347,23745,23750,23740,23750,22683
+20211223,1348,23745,23745,23730,23740,58629
+20211223,1349,23735,23735,23725,23730,29913
+20211223,1350,23730,23740,23730,23740,15387
+20211223,1351,23740,23750,23730,23740,24865
+20211223,1352,23745,23745,23730,23730,17203
+20211223,1353,23730,23735,23715,23715,29982
+20211223,1354,23715,23725,23715,23715,63215
+20211223,1355,23720,23730,23715,23725,20625
+20211223,1356,23725,23730,23720,23725,8370
+20211223,1357,23720,23725,23715,23715,12836
+20211223,1358,23725,23735,23725,23730,11545
+20211223,1359,23730,23735,23725,23730,14588
+20211223,1400,23730,23730,23720,23720,11265
+20211223,1401,23725,23740,23725,23730,17083
+20211223,1402,23725,23725,23720,23720,34604
+20211223,1403,23720,23720,23710,23710,26598
+20211223,1404,23710,23710,23700,23710,54235
+20211223,1405,23705,23715,23705,23705,28682
+20211223,1406,23700,23715,23700,23710,14248
+20211223,1407,23705,23715,23705,23705,15549
+20211223,1408,23700,23715,23700,23710,49221
+20211223,1409,23705,23715,23700,23705,6800
+20211223,1410,23700,23715,23695,23715,36015
+20211223,1411,23715,23730,23710,23720,34001
+20211223,1412,23720,23730,23720,23730,14789
+20211223,1413,23730,23730,23715,23715,19448
+20211223,1414,23720,23720,23705,23705,10885
+20211223,1415,23715,23715,23705,23705,679
+20211223,1416,23705,23710,23690,23705,74324
+20211223,1417,23710,23710,23705,23705,243
+20211223,1418,23710,23720,23710,23715,15309
+20211223,1419,23715,23720,23710,23710,5422
+20211223,1420,23715,23720,23710,23715,2391
+20211223,1421,23715,23725,23715,23720,18523
+20211223,1422,23725,23730,23725,23730,7855
+20211223,1423,23730,23735,23720,23725,13410
+20211223,1424,23725,23725,23715,23720,3903
+20211223,1425,23720,23725,23720,23725,454
+20211223,1426,23720,23725,23715,23720,3046
+20211223,1427,23715,23725,23715,23720,6341
+20211223,1428,23725,23730,23720,23725,625
+20211223,1429,23720,23735,23720,23725,6962
+20211223,1430,23725,23725,23715,23720,1512
+20211223,1431,23720,23730,23720,23730,5578
+20211223,1432,23730,23745,23730,23740,40963
+20211223,1433,23740,23770,23740,23765,79218
+20211223,1434,23760,23765,23750,23760,19144
+20211223,1435,23760,23760,23745,23745,39141
+20211223,1436,23750,23755,23750,23750,18689
+20211223,1437,23750,23750,23735,23745,17134
+20211223,1438,23740,23765,23740,23765,47800
+20211223,1439,23765,23770,23760,23765,42288
+20211223,1440,23770,23775,23765,23775,81670
+20211223,1441,23775,23780,23765,23770,30668
+20211223,1442,23770,23770,23765,23770,3538
+20211223,1443,23770,23780,23770,23770,3120
+20211223,1444,23775,23785,23775,23775,78665
+20211223,1445,23780,23795,23775,23795,49027
+20211223,1446,23795,23795,23785,23785,5975
+20211223,1447,23785,23790,23780,23790,22419
+20211223,1448,23790,23795,23785,23790,13987
+20211223,1449,23795,23805,23795,23800,63688
+20211223,1450,23800,23810,23800,23805,21092
+20211223,1451,23805,23805,23795,23795,10843
+20211223,1452,23795,23800,23790,23795,17866
+20211223,1453,23790,23795,23790,23795,9999
+20211223,1454,23795,23800,23790,23795,8449
+20211223,1455,23795,23800,23790,23795,6801
+20211223,1456,23795,23810,23795,23805,27727
+20211223,1457,23805,23810,23805,23810,4490
+20211223,1458,23805,23810,23800,23810,49493
+20211223,1459,23815,23825,23810,23825,109210
+20211223,1500,23825,23830,23815,23820,32329
+20211223,1501,23820,23835,23815,23820,112175
+20211223,1502,23825,23845,23820,23840,66001
+20211223,1503,23840,23840,23825,23825,20815
+20211223,1504,23825,23830,23820,23825,29260
+20211223,1505,23825,23830,23820,23825,3880
+20211223,1506,23825,23835,23820,23820,33958
+20211223,1507,23825,23825,23815,23820,12066
+20211223,1508,23815,23820,23810,23820,19524
+20211223,1509,23820,23830,23820,23825,19902
+20211223,1510,23820,23830,23815,23825,20120
+20211223,1511,23825,23835,23820,23825,44386
+20211223,1512,23825,23830,23820,23825,13216
+20211223,1513,23830,23830,23820,23825,23441
+20211223,1514,23830,23830,23820,23830,28936
+20211223,1515,23825,23835,23825,23835,73080
+20211223,1516,23835,23835,23825,23825,9077
+20211223,1517,23830,23835,23825,23830,16861
+20211223,1518,23830,23830,23825,23830,3599
+20211223,1519,23830,23835,23830,23835,42256
+20211223,1520,23830,23835,23815,23820,57397
+20211223,1530,23820,23820,23820,23820,260482