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_20211227.csv
+++ b/resources/hts/122630_20211227.csv
@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20211227,0901,24180,24225,24135,24155,191711
+20211227,0902,24155,24155,24080,24095,119506
+20211227,0903,24100,24120,24065,24115,82106
+20211227,0904,24120,24190,24105,24180,121555
+20211227,0905,24175,24175,24135,24140,70370
+20211227,0906,24140,24145,24095,24120,124236
+20211227,0907,24120,24150,24095,24105,42503
+20211227,0908,24110,24125,24080,24125,204071
+20211227,0909,24120,24130,24100,24115,27021
+20211227,0910,24100,24110,24090,24105,41405
+20211227,0911,24105,24115,24065,24075,104148
+20211227,0912,24080,24085,24060,24080,55494
+20211227,0913,24085,24090,24060,24070,35363
+20211227,0914,24065,24080,24050,24075,44924
+20211227,0915,24075,24085,24035,24080,55234
+20211227,0916,24075,24120,24065,24115,99696
+20211227,0917,24110,24120,24085,24105,64873
+20211227,0918,24105,24130,24100,24130,36992
+20211227,0919,24130,24155,24125,24150,46898
+20211227,0920,24150,24150,24115,24120,33152
+20211227,0921,24120,24130,24115,24125,18300
+20211227,0922,24125,24165,24125,24160,109716
+20211227,0923,24160,24190,24155,24165,200091
+20211227,0924,24165,24185,24165,24175,22622
+20211227,0925,24175,24205,24160,24205,136683
+20211227,0926,24205,24210,24180,24180,31476
+20211227,0927,24185,24185,24145,24160,28700
+20211227,0928,24165,24165,24145,24160,21784
+20211227,0929,24155,24155,24130,24145,34519
+20211227,0930,24150,24155,24135,24140,13923
+20211227,0931,24145,24145,24110,24110,44369
+20211227,0932,24120,24120,24090,24090,58192
+20211227,0933,24085,24095,24070,24090,37018
+20211227,0934,24095,24100,24080,24100,16866
+20211227,0935,24095,24100,24055,24055,83838
+20211227,0936,24060,24085,24060,24085,15728
+20211227,0937,24085,24085,24045,24050,66541
+20211227,0938,24045,24055,24035,24040,61382
+20211227,0939,24040,24060,24040,24050,28368
+20211227,0940,24050,24080,24040,24070,60840
+20211227,0941,24065,24085,24060,24080,24154
+20211227,0942,24080,24085,24055,24055,34616
+20211227,0943,24055,24065,24050,24055,12918
+20211227,0944,24050,24065,24040,24040,26696
+20211227,0945,24045,24045,24015,24015,72259
+20211227,0946,24015,24025,24010,24010,45609
+20211227,0947,24015,24015,23995,23995,75324
+20211227,0948,24000,24010,23990,24010,76378
+20211227,0949,24010,24010,23995,24010,16900
+20211227,0950,24010,24030,24000,24000,24562
+20211227,0951,24000,24005,23985,23990,28928
+20211227,0952,23985,24000,23955,23965,219702
+20211227,0953,23965,23970,23940,23945,117177
+20211227,0954,23945,23950,23925,23940,79697
+20211227,0955,23945,23945,23920,23925,21188
+20211227,0956,23925,23930,23900,23925,116850
+20211227,0957,23920,23940,23915,23920,166382
+20211227,0958,23920,23940,23915,23940,101983
+20211227,0959,23940,23950,23935,23940,47415
+20211227,1000,23940,23960,23925,23930,43813
+20211227,1001,23930,23965,23925,23945,37583
+20211227,1002,23945,23945,23915,23915,50830
+20211227,1003,23915,23925,23905,23915,40409
+20211227,1004,23910,23930,23910,23915,17316
+20211227,1005,23915,23925,23905,23915,22879
+20211227,1006,23915,23930,23905,23925,27987
+20211227,1007,23930,23960,23930,23955,111728
+20211227,1008,23955,23965,23945,23960,24391
+20211227,1009,23955,23960,23935,23945,22166
+20211227,1010,23950,23975,23950,23960,11779
+20211227,1011,23965,23975,23950,23975,21949
+20211227,1012,23975,23985,23965,23980,42273
+20211227,1013,23980,23985,23975,23980,19863
+20211227,1014,23985,23990,23965,23980,30880
+20211227,1015,23980,23985,23970,23980,10657
+20211227,1016,23975,23990,23965,23970,8583
+20211227,1017,23975,23990,23975,23990,36212
+20211227,1018,23990,24005,23970,23975,41488
+20211227,1019,23970,23980,23960,23965,12820
+20211227,1020,23960,23970,23960,23970,6619
+20211227,1021,23970,23975,23960,23970,5031
+20211227,1022,23970,24000,23965,23990,37459
+20211227,1023,23995,23995,23970,23975,6568
+20211227,1024,23970,24000,23970,23980,10549
+20211227,1025,23985,24000,23985,23990,5121
+20211227,1026,23985,24010,23985,24005,14988
+20211227,1027,24000,24010,23995,23995,22328
+20211227,1028,24000,24035,23995,24025,77739
+20211227,1029,24025,24040,24020,24020,31173
+20211227,1030,24020,24020,24005,24010,14724
+20211227,1031,24015,24030,23995,24000,19014
+20211227,1032,23995,24000,23990,23995,17948
+20211227,1033,24000,24010,23990,24010,8441
+20211227,1034,24015,24030,24010,24010,46718
+20211227,1035,24015,24015,23995,24005,8398
+20211227,1036,24000,24010,23990,23995,12235
+20211227,1037,23995,23995,23985,23990,28543
+20211227,1038,23990,23990,23960,23975,44324
+20211227,1039,23970,23980,23955,23960,18771
+20211227,1040,23960,23965,23945,23960,25818
+20211227,1041,23960,23970,23950,23970,7175
+20211227,1042,23975,23995,23970,23990,26367
+20211227,1043,23995,24000,23985,23995,28361
+20211227,1044,23995,24020,23995,24020,18953
+20211227,1045,24020,24040,24010,24040,83997
+20211227,1046,24035,24045,24030,24035,71083
+20211227,1047,24035,24040,24025,24025,17528
+20211227,1048,24025,24035,24025,24030,7590
+20211227,1049,24030,24030,24025,24030,1923
+20211227,1050,24030,24030,24010,24015,13883
+20211227,1051,24015,24035,24010,24030,18932
+20211227,1052,24035,24035,24025,24035,4897
+20211227,1053,24030,24050,24030,24050,148700
+20211227,1054,24050,24055,24045,24050,18545
+20211227,1055,24050,24065,24050,24055,11958
+20211227,1056,24055,24060,24050,24055,17612
+20211227,1057,24050,24060,24050,24055,1349
+20211227,1058,24060,24065,24040,24040,21771
+20211227,1059,24045,24045,24035,24040,33206
+20211227,1100,24045,24045,24035,24040,13457
+20211227,1101,24040,24060,24040,24060,14250
+20211227,1102,24060,24065,24055,24055,15873
+20211227,1103,24055,24065,24055,24060,3676
+20211227,1104,24055,24055,24040,24040,18422
+20211227,1105,24045,24050,24030,24030,10172
+20211227,1106,24025,24030,24010,24010,6359
+20211227,1107,24015,24025,24015,24025,19663
+20211227,1108,24030,24040,24025,24040,15010
+20211227,1109,24040,24050,24040,24040,14322
+20211227,1110,24040,24050,24040,24050,27688
+20211227,1111,24050,24050,24035,24040,11384
+20211227,1112,24040,24045,24035,24040,11902
+20211227,1113,24040,24045,24030,24030,24455
+20211227,1114,24030,24040,24025,24040,14402
+20211227,1115,24040,24070,24040,24070,33421
+20211227,1116,24070,24080,24055,24065,78653
+20211227,1117,24060,24060,24045,24050,15180
+20211227,1118,24050,24055,24040,24050,8363
+20211227,1119,24055,24055,24045,24050,12469
+20211227,1120,24050,24050,24040,24045,1546
+20211227,1121,24045,24050,24035,24050,5452
+20211227,1122,24050,24055,24040,24040,2293
+20211227,1123,24045,24060,24045,24055,4851
+20211227,1124,24055,24065,24055,24060,5852
+20211227,1125,24065,24080,24065,24070,20968
+20211227,1126,24070,24085,24070,24080,28004
+20211227,1127,24080,24085,24065,24065,18892
+20211227,1128,24065,24080,24060,24080,7945
+20211227,1129,24080,24085,24070,24085,15242
+20211227,1130,24080,24080,24070,24075,12550
+20211227,1131,24075,24085,24070,24085,40327
+20211227,1132,24080,24090,24070,24070,22980
+20211227,1133,24075,24085,24075,24080,17346
+20211227,1134,24080,24095,24080,24085,41075
+20211227,1135,24080,24090,24075,24090,10792
+20211227,1136,24090,24095,24080,24080,3730
+20211227,1137,24075,24085,24070,24075,7481
+20211227,1138,24070,24075,24070,24070,19157
+20211227,1139,24070,24070,24060,24060,13818
+20211227,1140,24060,24070,24060,24065,8211
+20211227,1141,24065,24065,24050,24050,6566
+20211227,1142,24055,24055,24045,24050,23516
+20211227,1143,24055,24060,24045,24050,7930
+20211227,1144,24050,24055,24045,24055,6806
+20211227,1145,24050,24065,24050,24060,10662
+20211227,1146,24060,24060,24055,24060,9300
+20211227,1147,24060,24065,24050,24050,7808
+20211227,1148,24050,24050,24035,24040,9303
+20211227,1149,24040,24040,24025,24035,18841
+20211227,1150,24035,24045,24035,24035,1725
+20211227,1151,24040,24040,24020,24020,61414
+20211227,1152,24025,24040,24020,24035,53424
+20211227,1153,24035,24050,24035,24050,4679
+20211227,1154,24050,24050,24040,24045,1589
+20211227,1155,24045,24045,24040,24045,10133
+20211227,1156,24045,24050,24030,24040,10319
+20211227,1157,24040,24050,24035,24050,2481
+20211227,1158,24045,24070,24045,24065,20978
+20211227,1159,24065,24075,24060,24070,11254
+20211227,1200,24070,24075,24065,24070,6735
+20211227,1201,24070,24075,24065,24075,14670
+20211227,1202,24075,24080,24075,24080,21043
+20211227,1203,24075,24090,24075,24085,25080
+20211227,1204,24085,24095,24080,24090,30485
+20211227,1205,24090,24090,24085,24085,1000
+20211227,1206,24085,24085,24075,24075,1092
+20211227,1207,24070,24090,24070,24085,6975
+20211227,1208,24085,24095,24085,24085,20685
+20211227,1209,24085,24085,24080,24080,1501
+20211227,1210,24080,24085,24075,24085,1018
+20211227,1211,24075,24075,24065,24070,25212
+20211227,1212,24070,24070,24055,24060,22223
+20211227,1213,24070,24080,24070,24075,1451
+20211227,1214,24070,24070,24055,24055,4744
+20211227,1215,24060,24060,24055,24055,2727
+20211227,1216,24060,24060,24050,24060,3989
+20211227,1217,24060,24060,24050,24055,1123
+20211227,1218,24055,24055,24035,24035,38956
+20211227,1219,24040,24045,24030,24040,15197
+20211227,1220,24040,24045,24035,24040,3080
+20211227,1221,24040,24050,24040,24050,11885
+20211227,1222,24050,24050,24035,24040,2487
+20211227,1223,24040,24050,24040,24045,12231
+20211227,1224,24050,24055,24050,24050,10552
+20211227,1225,24045,24060,24045,24060,2822
+20211227,1226,24060,24065,24055,24065,3559
+20211227,1227,24065,24065,24060,24065,61
+20211227,1228,24065,24075,24060,24075,26801
+20211227,1229,24080,24080,24070,24075,7500
+20211227,1230,24075,24075,24065,24065,501
+20211227,1231,24065,24070,24055,24070,5757
+20211227,1232,24065,24065,24050,24050,16196
+20211227,1233,24050,24055,24045,24050,2146
+20211227,1234,24050,24070,24050,24060,6785
+20211227,1235,24060,24060,24045,24045,4142
+20211227,1236,24045,24045,24035,24035,22720
+20211227,1237,24035,24035,24025,24025,29129
+20211227,1238,24025,24030,24020,24025,21382
+20211227,1239,24020,24025,24005,24005,37774
+20211227,1240,24005,24020,24005,24015,15895
+20211227,1241,24020,24020,24000,24005,17945
+20211227,1242,24005,24010,24000,24010,5758
+20211227,1243,24005,24010,24000,24010,14339
+20211227,1244,24010,24015,24005,24010,11276
+20211227,1245,24015,24015,24010,24010,806
+20211227,1246,24005,24010,24000,24000,29873
+20211227,1247,24000,24010,23995,24005,5097
+20211227,1248,24005,24005,23995,24005,1375
+20211227,1249,24005,24005,23995,24005,8280
+20211227,1250,24005,24010,24000,24010,8349
+20211227,1251,24010,24010,23990,23990,20618
+20211227,1252,23990,24005,23985,24000,1524
+20211227,1253,24000,24005,23995,24005,3560
+20211227,1254,24000,24015,24000,24010,7296
+20211227,1255,24010,24015,24005,24010,16184
+20211227,1256,24010,24015,24000,24005,21662
+20211227,1257,24005,24010,24005,24005,1184
+20211227,1258,24010,24010,24005,24010,512
+20211227,1259,24010,24010,24005,24010,1438
+20211227,1300,24010,24015,24010,24015,1548
+20211227,1301,24015,24015,24005,24015,4314
+20211227,1302,24010,24015,24010,24010,1141
+20211227,1303,24015,24020,24015,24015,10236
+20211227,1304,24015,24020,24015,24015,6812
+20211227,1305,24015,24015,24005,24005,4877
+20211227,1306,24010,24010,24005,24010,1126
+20211227,1307,24010,24010,24000,24010,869
+20211227,1308,24010,24015,24000,24005,6179
+20211227,1309,24005,24005,23990,23995,17126
+20211227,1310,23995,24000,23990,24000,1806
+20211227,1311,23995,24000,23985,23990,9948
+20211227,1312,23990,23995,23985,23995,11633
+20211227,1313,23995,24000,23990,24000,644
+20211227,1314,24000,24005,23985,23990,10971
+20211227,1315,23990,23995,23980,23985,7515
+20211227,1316,23985,23985,23970,23985,19781
+20211227,1317,23985,23990,23980,23985,16883
+20211227,1318,23985,23990,23980,23990,3588
+20211227,1319,23990,23990,23985,23985,5373
+20211227,1320,23990,23995,23990,23995,4121
+20211227,1321,23995,24000,23990,23990,9513
+20211227,1322,23985,23995,23985,23990,1420
+20211227,1323,23985,23995,23980,23985,4054
+20211227,1324,23985,23990,23985,23985,1013
+20211227,1325,23985,23990,23980,23985,26566
+20211227,1326,23985,23985,23970,23970,5583
+20211227,1327,23975,23975,23970,23975,4178
+20211227,1328,23975,23985,23975,23985,18018
+20211227,1329,23990,23990,23990,23990,6430
+20211227,1330,23985,23985,23985,23985,823
+20211227,1331,23985,23990,23980,23990,2473
+20211227,1332,23990,23995,23980,23990,10866
+20211227,1333,23990,23995,23990,23995,1419
+20211227,1334,23995,24005,23995,24005,26787
+20211227,1335,24000,24005,23995,23995,8538
+20211227,1336,23995,24005,23990,23990,7202
+20211227,1337,23990,23990,23985,23985,4051
+20211227,1338,23985,23985,23980,23980,1002
+20211227,1339,23980,23985,23980,23985,1185
+20211227,1340,23985,23990,23985,23985,18925
+20211227,1341,23990,23990,23965,23965,26732
+20211227,1342,23970,23970,23960,23970,56420
+20211227,1343,23965,23970,23965,23970,2328
+20211227,1344,23970,23970,23945,23950,50216
+20211227,1345,23945,23950,23940,23945,27887
+20211227,1346,23945,23945,23930,23945,33346
+20211227,1347,23945,23945,23920,23935,42246
+20211227,1348,23925,23935,23925,23930,7088
+20211227,1349,23930,23930,23920,23930,22077
+20211227,1350,23935,23935,23920,23930,64307
+20211227,1351,23930,23935,23920,23925,7526
+20211227,1352,23925,23925,23915,23920,4812
+20211227,1353,23920,23945,23920,23945,30012
+20211227,1354,23940,23950,23940,23945,23593
+20211227,1355,23940,23950,23940,23950,24642
+20211227,1356,23950,23950,23940,23945,19612
+20211227,1357,23945,23960,23945,23955,7581
+20211227,1358,23955,23955,23940,23945,13707
+20211227,1359,23945,23945,23935,23940,23704
+20211227,1400,23935,23955,23930,23955,20544
+20211227,1401,23955,23955,23945,23950,15155
+20211227,1402,23950,23960,23940,23945,9535
+20211227,1403,23940,23945,23930,23935,8843
+20211227,1404,23935,23935,23930,23935,2242
+20211227,1405,23930,23930,23915,23920,9263
+20211227,1406,23920,23925,23900,23905,44284
+20211227,1407,23905,23915,23900,23900,22155
+20211227,1408,23900,23915,23900,23910,6234
+20211227,1409,23905,23915,23905,23905,2309
+20211227,1410,23910,23910,23905,23910,9261
+20211227,1411,23915,23925,23915,23925,21779
+20211227,1412,23925,23925,23915,23920,15718
+20211227,1413,23920,23930,23915,23925,5479
+20211227,1414,23930,23935,23925,23930,9236
+20211227,1415,23930,23935,23925,23935,8064
+20211227,1416,23930,23935,23925,23925,4923
+20211227,1417,23930,23945,23925,23940,3743
+20211227,1418,23940,23950,23940,23945,4506
+20211227,1419,23945,23945,23935,23935,36340
+20211227,1420,23935,23955,23935,23950,17448
+20211227,1421,23950,23965,23950,23960,12499
+20211227,1422,23960,23960,23950,23955,4765
+20211227,1423,23950,23965,23950,23960,21636
+20211227,1424,23960,23965,23950,23950,11798
+20211227,1425,23950,23955,23945,23955,4908
+20211227,1426,23950,23955,23940,23950,3246
+20211227,1427,23950,23955,23945,23955,1269
+20211227,1428,23955,23960,23955,23955,6283
+20211227,1429,23950,23960,23950,23960,12538
+20211227,1430,23960,23980,23960,23975,18605
+20211227,1431,23975,23980,23960,23965,29552
+20211227,1432,23960,23965,23955,23965,15682
+20211227,1433,23965,23975,23965,23965,20071
+20211227,1434,23970,23970,23950,23955,17056
+20211227,1435,23950,23950,23945,23950,35673
+20211227,1436,23945,23945,23930,23930,45744
+20211227,1437,23935,23950,23930,23950,41249
+20211227,1438,23950,23970,23945,23970,28556
+20211227,1439,23965,23975,23965,23970,24781
+20211227,1440,23965,23975,23965,23975,16089
+20211227,1441,23975,23980,23965,23965,27694
+20211227,1442,23965,23970,23960,23960,26006
+20211227,1443,23960,23960,23950,23950,12962
+20211227,1444,23945,23950,23945,23950,25809
+20211227,1445,23945,23955,23940,23945,18331
+20211227,1446,23950,23955,23945,23950,19352
+20211227,1447,23945,23945,23935,23935,18642
+20211227,1448,23935,23940,23930,23935,26425
+20211227,1449,23935,23935,23925,23935,20852
+20211227,1450,23935,23935,23930,23930,156
+20211227,1451,23930,23940,23925,23935,36483
+20211227,1452,23930,23940,23930,23935,13963
+20211227,1453,23935,23935,23930,23930,8207
+20211227,1454,23925,23940,23925,23940,14309
+20211227,1455,23940,23945,23935,23945,21389
+20211227,1456,23940,23945,23935,23945,15887
+20211227,1457,23945,23945,23935,23935,6542
+20211227,1458,23940,23940,23930,23930,21982
+20211227,1459,23925,23945,23925,23940,23450
+20211227,1500,23935,23945,23930,23930,35857
+20211227,1501,23925,23935,23920,23930,12715
+20211227,1502,23930,23940,23930,23930,4923
+20211227,1503,23935,23945,23930,23945,13633
+20211227,1504,23940,23950,23940,23940,20628
+20211227,1505,23940,23950,23935,23945,15821
+20211227,1506,23940,23950,23935,23935,22061
+20211227,1507,23935,23935,23925,23930,12370
+20211227,1508,23930,23945,23930,23945,20465
+20211227,1509,23940,23945,23935,23940,5250
+20211227,1510,23940,23945,23935,23945,13904
+20211227,1511,23935,23945,23930,23935,2751
+20211227,1512,23935,23940,23930,23935,7873
+20211227,1513,23930,23935,23905,23910,67478
+20211227,1514,23915,23920,23905,23905,17853
+20211227,1515,23905,23910,23895,23900,53958
+20211227,1516,23900,23910,23900,23900,3415
+20211227,1517,23905,23910,23900,23905,10430
+20211227,1518,23905,23910,23900,23905,20950
+20211227,1519,23910,23910,23900,23905,7889
+20211227,1520,23905,23910,23900,23905,32810
+20211227,1530,23905,23905,23905,23905,129664