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_20210818.csv
+++ b/resources/hts/122630_20210818.csv
@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20210818,0901,25770,25800,25680,25710,328785
+20210818,0902,25710,25735,25665,25680,209497
+20210818,0903,25675,25695,25645,25680,177951
+20210818,0904,25675,25725,25660,25675,72560
+20210818,0905,25680,25760,25675,25715,92221
+20210818,0906,25715,25735,25670,25735,93784
+20210818,0907,25740,25765,25690,25710,129983
+20210818,0908,25715,25735,25685,25710,33655
+20210818,0909,25710,25795,25700,25780,116645
+20210818,0910,25770,25805,25750,25785,136347
+20210818,0911,25785,25790,25715,25765,100804
+20210818,0912,25775,25795,25740,25745,124480
+20210818,0913,25745,25745,25680,25690,157766
+20210818,0914,25685,25710,25650,25690,145049
+20210818,0915,25680,25690,25650,25675,43331
+20210818,0916,25680,25750,25675,25750,103117
+20210818,0917,25750,25760,25705,25705,57390
+20210818,0918,25715,25725,25650,25685,58801
+20210818,0919,25680,25725,25660,25690,39236
+20210818,0920,25700,25705,25660,25665,57501
+20210818,0921,25665,25670,25535,25550,298276
+20210818,0922,25545,25595,25535,25565,215823
+20210818,0923,25560,25615,25550,25550,107953
+20210818,0924,25555,25565,25500,25500,145907
+20210818,0925,25500,25530,25495,25500,300651
+20210818,0926,25500,25550,25485,25535,102689
+20210818,0927,25540,25595,25535,25590,110891
+20210818,0928,25590,25650,25575,25625,92761
+20210818,0929,25630,25675,25610,25675,89941
+20210818,0930,25680,25680,25630,25635,45548
+20210818,0931,25640,25745,25630,25735,95812
+20210818,0932,25735,25755,25720,25740,77446
+20210818,0933,25735,25745,25705,25735,55524
+20210818,0934,25735,25790,25720,25790,111837
+20210818,0935,25785,25800,25760,25785,74210
+20210818,0936,25785,25815,25765,25770,122082
+20210818,0937,25765,25780,25730,25755,64960
+20210818,0938,25750,25755,25710,25725,87108
+20210818,0939,25730,25755,25720,25735,39583
+20210818,0940,25735,25755,25720,25740,31192
+20210818,0941,25745,25775,25740,25775,41963
+20210818,0942,25775,25795,25760,25780,38252
+20210818,0943,25775,25850,25770,25840,176019
+20210818,0944,25845,25870,25830,25860,192580
+20210818,0945,25860,25875,25855,25875,145293
+20210818,0946,25875,25880,25835,25855,73631
+20210818,0947,25850,25885,25850,25880,60486
+20210818,0948,25880,25895,25855,25860,66017
+20210818,0949,25860,25860,25795,25805,101672
+20210818,0950,25800,25810,25785,25795,63356
+20210818,0951,25800,25855,25800,25845,68572
+20210818,0952,25845,25875,25840,25860,48702
+20210818,0953,25860,25865,25820,25830,92661
+20210818,0954,25825,25845,25800,25805,119050
+20210818,0955,25800,25820,25780,25780,36940
+20210818,0956,25780,25805,25770,25780,66736
+20210818,0957,25785,25815,25770,25805,58405
+20210818,0958,25800,25805,25765,25775,49804
+20210818,0959,25770,25780,25715,25720,82880
+20210818,1000,25725,25770,25720,25765,48023
+20210818,1001,25765,25805,25715,25735,69307
+20210818,1002,25740,25760,25720,25750,19286
+20210818,1003,25765,25815,25740,25815,31832
+20210818,1004,25820,25845,25815,25840,68268
+20210818,1005,25840,25855,25830,25850,85422
+20210818,1006,25850,25855,25815,25820,31511
+20210818,1007,25815,25835,25805,25820,15083
+20210818,1008,25815,25890,25815,25875,90561
+20210818,1009,25870,25890,25855,25865,38831
+20210818,1010,25875,25875,25835,25840,27221
+20210818,1011,25860,25870,25835,25850,39303
+20210818,1012,25845,25855,25830,25845,33812
+20210818,1013,25845,25885,25845,25880,46194
+20210818,1014,25885,25900,25865,25865,80716
+20210818,1015,25870,25900,25865,25895,13497
+20210818,1016,25900,25935,25895,25905,191347
+20210818,1017,25905,25930,25895,25920,45767
+20210818,1018,25925,25935,25915,25930,65959
+20210818,1019,25925,25930,25870,25880,64441
+20210818,1020,25880,25890,25865,25865,48836
+20210818,1021,25880,25885,25845,25850,35459
+20210818,1022,25850,25865,25820,25825,33779
+20210818,1023,25820,25850,25820,25845,25009
+20210818,1024,25845,25860,25820,25840,18132
+20210818,1025,25835,25855,25825,25840,12430
+20210818,1026,25835,25870,25835,25870,13980
+20210818,1027,25865,25895,25865,25880,34440
+20210818,1028,25875,25885,25870,25885,13270
+20210818,1029,25880,25885,25855,25855,10931
+20210818,1030,25860,25880,25855,25865,9990
+20210818,1031,25870,25895,25855,25855,22704
+20210818,1032,25850,25895,25850,25880,32589
+20210818,1033,25885,25940,25885,25920,128491
+20210818,1034,25920,25925,25885,25895,21712
+20210818,1035,25895,25910,25880,25880,53792
+20210818,1036,25875,25915,25875,25885,79855
+20210818,1037,25875,25900,25865,25890,34285
+20210818,1038,25895,25915,25880,25880,37461
+20210818,1039,25880,25880,25840,25860,47759
+20210818,1040,25850,25870,25845,25855,43107
+20210818,1041,25855,25870,25810,25815,65454
+20210818,1042,25810,25825,25785,25805,81149
+20210818,1043,25805,25840,25805,25830,16390
+20210818,1044,25830,25845,25805,25820,27313
+20210818,1045,25820,25825,25800,25815,14517
+20210818,1046,25820,25850,25810,25840,31110
+20210818,1047,25840,25845,25815,25825,14510
+20210818,1048,25825,25850,25820,25835,18048
+20210818,1049,25835,25855,25835,25845,11844
+20210818,1050,25845,25855,25830,25830,18218
+20210818,1051,25825,25845,25810,25835,17635
+20210818,1052,25835,25890,25835,25885,47592
+20210818,1053,25890,25905,25870,25875,28947
+20210818,1054,25870,25875,25850,25860,11053
+20210818,1055,25855,25875,25845,25850,19247
+20210818,1056,25845,25850,25815,25830,32415
+20210818,1057,25825,25830,25810,25815,17989
+20210818,1058,25815,25825,25810,25810,6931
+20210818,1059,25805,25815,25795,25795,44268
+20210818,1100,25795,25820,25795,25820,15032
+20210818,1101,25820,25825,25775,25795,45877
+20210818,1102,25795,25800,25780,25795,16720
+20210818,1103,25795,25820,25780,25820,14014
+20210818,1104,25815,25855,25805,25850,43744
+20210818,1105,25845,25850,25840,25845,17362
+20210818,1106,25850,25855,25830,25850,13324
+20210818,1107,25845,25850,25825,25850,7587
+20210818,1108,25855,25880,25855,25880,24014
+20210818,1109,25880,25885,25865,25885,23373
+20210818,1110,25885,25895,25860,25870,10296
+20210818,1111,25870,25890,25865,25880,49122
+20210818,1112,25880,25915,25880,25905,112306
+20210818,1113,25905,25925,25900,25910,120072
+20210818,1114,25910,25925,25900,25920,31971
+20210818,1115,25925,25930,25900,25905,35508
+20210818,1116,25910,25930,25910,25915,14831
+20210818,1117,25915,25945,25915,25945,81752
+20210818,1118,25945,25950,25925,25925,34904
+20210818,1119,25925,25945,25925,25945,39698
+20210818,1120,25945,25950,25935,25940,78247
+20210818,1121,25935,25955,25935,25955,126123
+20210818,1122,25950,25975,25950,25970,134415
+20210818,1123,25970,25985,25955,25985,58473
+20210818,1124,25985,26010,25985,26010,111173
+20210818,1125,26015,26025,25990,26000,83288
+20210818,1126,26000,26050,25995,26050,57054
+20210818,1127,26045,26055,26035,26050,66575
+20210818,1128,26050,26060,26040,26050,60013
+20210818,1129,26055,26075,26050,26055,64159
+20210818,1130,26050,26060,26040,26050,40056
+20210818,1131,26055,26075,26050,26060,25465
+20210818,1132,26060,26065,26040,26045,38031
+20210818,1133,26045,26050,26030,26045,21473
+20210818,1134,26050,26060,26045,26050,16019
+20210818,1135,26055,26065,26055,26055,17750
+20210818,1136,26055,26070,26050,26060,24210
+20210818,1137,26060,26075,26055,26070,29878
+20210818,1138,26070,26105,26070,26105,53493
+20210818,1139,26105,26115,26085,26105,74832
+20210818,1140,26110,26140,26105,26130,116718
+20210818,1141,26130,26135,26110,26115,68599
+20210818,1142,26120,26130,26100,26125,41544
+20210818,1143,26120,26135,26105,26115,187459
+20210818,1144,26115,26120,26100,26105,109985
+20210818,1145,26105,26120,26100,26120,62480
+20210818,1146,26120,26165,26120,26165,39586
+20210818,1147,26170,26170,26145,26150,54845
+20210818,1148,26150,26170,26150,26160,26581
+20210818,1149,26150,26165,26115,26125,90564
+20210818,1150,26130,26130,26110,26125,39204
+20210818,1151,26130,26145,26125,26145,23534
+20210818,1152,26145,26155,26135,26140,29962
+20210818,1153,26135,26150,26135,26145,28600
+20210818,1154,26145,26155,26130,26150,11386
+20210818,1155,26150,26165,26150,26150,28319
+20210818,1156,26150,26155,26140,26150,9796
+20210818,1157,26150,26150,26130,26135,13812
+20210818,1158,26145,26170,26140,26165,22635
+20210818,1159,26155,26165,26145,26160,17117
+20210818,1200,26160,26180,26155,26180,64745
+20210818,1201,26180,26185,26165,26170,34848
+20210818,1202,26170,26180,26170,26180,40008
+20210818,1203,26180,26200,26180,26195,40651
+20210818,1204,26200,26200,26185,26195,67928
+20210818,1205,26200,26205,26180,26185,40212
+20210818,1206,26185,26190,26160,26170,26967
+20210818,1207,26170,26170,26145,26150,91999
+20210818,1208,26150,26170,26145,26170,39932
+20210818,1209,26170,26175,26150,26155,17780
+20210818,1210,26155,26170,26155,26170,6962
+20210818,1211,26170,26185,26160,26175,13000
+20210818,1212,26175,26180,26165,26180,8467
+20210818,1213,26185,26185,26160,26175,9812
+20210818,1214,26175,26190,26175,26190,7074
+20210818,1215,26185,26190,26170,26175,15919
+20210818,1216,26180,26180,26155,26165,30099
+20210818,1217,26160,26190,26160,26185,10311
+20210818,1218,26190,26200,26180,26200,31238
+20210818,1219,26200,26215,26190,26215,34834
+20210818,1220,26210,26220,26205,26205,50492
+20210818,1221,26210,26210,26195,26200,19514
+20210818,1222,26205,26205,26190,26190,40400
+20210818,1223,26195,26200,26190,26190,5450
+20210818,1224,26195,26215,26195,26215,11818
+20210818,1225,26210,26240,26210,26235,77327
+20210818,1226,26240,26240,26200,26205,29264
+20210818,1227,26210,26210,26170,26185,51398
+20210818,1228,26180,26200,26180,26195,10054
+20210818,1229,26195,26200,26185,26190,3808
+20210818,1230,26190,26195,26185,26190,1104
+20210818,1231,26190,26195,26160,26165,30849
+20210818,1232,26160,26165,26135,26140,47913
+20210818,1233,26135,26145,26130,26130,37215
+20210818,1234,26130,26145,26120,26135,18109
+20210818,1235,26135,26145,26115,26120,22199
+20210818,1236,26125,26140,26120,26140,7573
+20210818,1237,26140,26140,26125,26130,11854
+20210818,1238,26140,26140,26120,26125,21252
+20210818,1239,26120,26135,26110,26135,22081
+20210818,1240,26140,26145,26120,26140,5748
+20210818,1241,26140,26140,26135,26140,11851
+20210818,1242,26140,26155,26140,26145,10209
+20210818,1243,26150,26155,26130,26135,36670
+20210818,1244,26130,26130,26115,26125,16896
+20210818,1245,26125,26125,26100,26105,23712
+20210818,1246,26105,26110,26090,26095,30156
+20210818,1247,26095,26120,26095,26115,18756
+20210818,1248,26115,26125,26105,26115,6530
+20210818,1249,26115,26120,26110,26115,4080
+20210818,1250,26120,26135,26120,26130,25347
+20210818,1251,26125,26130,26120,26125,5637
+20210818,1252,26125,26135,26120,26120,10067
+20210818,1253,26130,26130,26110,26120,4369
+20210818,1254,26115,26125,26105,26125,3277
+20210818,1255,26125,26135,26115,26115,5961
+20210818,1256,26110,26115,26100,26110,6361
+20210818,1257,26110,26115,26100,26100,5486
+20210818,1258,26100,26115,26090,26115,18771
+20210818,1259,26110,26110,26080,26085,14169
+20210818,1300,26085,26095,26075,26085,40558
+20210818,1301,26080,26105,26080,26105,13442
+20210818,1302,26110,26115,26100,26105,16783
+20210818,1303,26105,26120,26100,26120,7120
+20210818,1304,26120,26145,26120,26145,27658
+20210818,1305,26140,26140,26120,26130,19033
+20210818,1306,26130,26140,26120,26125,3853
+20210818,1307,26125,26130,26115,26125,11554
+20210818,1308,26130,26140,26115,26115,14605
+20210818,1309,26120,26135,26115,26130,7116
+20210818,1310,26135,26155,26130,26150,31055
+20210818,1311,26150,26150,26140,26150,4509
+20210818,1312,26150,26150,26135,26135,17300
+20210818,1313,26135,26135,26120,26125,17497
+20210818,1314,26130,26140,26125,26140,6085
+20210818,1315,26140,26160,26140,26145,35106
+20210818,1316,26145,26155,26140,26155,8867
+20210818,1317,26155,26175,26155,26170,37251
+20210818,1318,26170,26180,26165,26175,7550
+20210818,1319,26180,26180,26155,26155,56710
+20210818,1320,26160,26170,26145,26165,42360
+20210818,1321,26165,26180,26165,26175,9832
+20210818,1322,26175,26210,26175,26200,75776
+20210818,1323,26200,26230,26200,26225,71967
+20210818,1324,26225,26235,26205,26205,73875
+20210818,1325,26210,26225,26200,26205,64461
+20210818,1326,26205,26210,26195,26205,16524
+20210818,1327,26205,26230,26205,26230,29263
+20210818,1328,26225,26230,26215,26220,6747
+20210818,1329,26215,26240,26215,26235,54499
+20210818,1330,26240,26245,26225,26225,10792
+20210818,1331,26230,26240,26215,26215,26975
+20210818,1332,26215,26220,26190,26200,25346
+20210818,1333,26205,26215,26205,26205,24891
+20210818,1334,26205,26225,26205,26225,10605
+20210818,1335,26215,26225,26200,26205,10714
+20210818,1336,26200,26200,26185,26190,30778
+20210818,1337,26190,26195,26180,26195,8935
+20210818,1338,26190,26210,26185,26200,9652
+20210818,1339,26205,26210,26200,26205,12941
+20210818,1340,26205,26220,26205,26215,10973
+20210818,1341,26210,26225,26210,26210,29215
+20210818,1342,26210,26215,26200,26205,18322
+20210818,1343,26205,26225,26205,26215,7508
+20210818,1344,26215,26225,26210,26220,5692
+20210818,1345,26225,26225,26200,26205,14496
+20210818,1346,26205,26215,26195,26200,14436
+20210818,1347,26200,26205,26190,26190,18192
+20210818,1348,26190,26210,26190,26205,6567
+20210818,1349,26210,26220,26205,26215,22661
+20210818,1350,26215,26225,26200,26205,15621
+20210818,1351,26200,26220,26190,26215,19839
+20210818,1352,26215,26215,26200,26205,9155
+20210818,1353,26210,26220,26205,26215,15292
+20210818,1354,26220,26235,26215,26230,59710
+20210818,1355,26235,26235,26200,26205,10644
+20210818,1356,26205,26210,26195,26195,25081
+20210818,1357,26195,26200,26180,26190,24950
+20210818,1358,26190,26195,26165,26170,49490
+20210818,1359,26170,26200,26170,26200,27084
+20210818,1400,26195,26200,26185,26200,2688
+20210818,1401,26195,26215,26190,26205,26660
+20210818,1402,26205,26215,26195,26215,14523
+20210818,1403,26220,26220,26195,26200,8519
+20210818,1404,26200,26220,26195,26215,23283
+20210818,1405,26220,26220,26205,26215,5183
+20210818,1406,26215,26220,26200,26205,1680
+20210818,1407,26210,26215,26195,26205,39979
+20210818,1408,26205,26215,26205,26205,25574
+20210818,1409,26210,26215,26200,26205,21626
+20210818,1410,26205,26215,26200,26210,6840
+20210818,1411,26215,26230,26210,26230,26127
+20210818,1412,26225,26230,26220,26225,34861
+20210818,1413,26225,26240,26220,26220,47530
+20210818,1414,26220,26245,26220,26240,24630
+20210818,1415,26245,26260,26240,26255,126594
+20210818,1416,26255,26255,26230,26230,145647
+20210818,1417,26240,26250,26235,26240,19243
+20210818,1418,26245,26250,26235,26250,19827
+20210818,1419,26245,26245,26225,26230,20798
+20210818,1420,26220,26240,26215,26225,61674
+20210818,1421,26225,26225,26200,26205,64013
+20210818,1422,26200,26205,26190,26200,18375
+20210818,1423,26200,26220,26200,26210,23107
+20210818,1424,26210,26210,26200,26205,22667
+20210818,1425,26205,26210,26195,26195,47996
+20210818,1426,26200,26210,26195,26210,30375
+20210818,1427,26205,26215,26200,26200,32086
+20210818,1428,26200,26210,26200,26210,18172
+20210818,1429,26210,26225,26210,26225,16091
+20210818,1430,26215,26225,26180,26190,152544
+20210818,1431,26190,26195,26175,26180,69055
+20210818,1432,26175,26180,26130,26150,139358
+20210818,1433,26150,26155,26135,26155,23681
+20210818,1434,26150,26165,26140,26160,23993
+20210818,1435,26155,26155,26130,26130,53849
+20210818,1436,26140,26155,26130,26150,12942
+20210818,1437,26150,26170,26145,26170,11927
+20210818,1438,26165,26185,26155,26175,32327
+20210818,1439,26170,26180,26165,26175,7859
+20210818,1440,26175,26205,26165,26205,44974
+20210818,1441,26200,26205,26190,26195,11435
+20210818,1442,26195,26205,26190,26190,30429
+20210818,1443,26185,26195,26175,26185,49140
+20210818,1444,26185,26195,26170,26175,26997
+20210818,1445,26175,26180,26160,26165,28004
+20210818,1446,26165,26170,26145,26150,53726
+20210818,1447,26150,26160,26145,26155,3801
+20210818,1448,26155,26180,26155,26170,7953
+20210818,1449,26170,26175,26160,26175,14602
+20210818,1450,26175,26185,26170,26170,23327
+20210818,1451,26170,26170,26155,26160,50538
+20210818,1452,26160,26160,26140,26145,43545
+20210818,1453,26145,26155,26140,26150,12211
+20210818,1454,26145,26150,26135,26140,79165
+20210818,1455,26135,26135,26120,26130,88561
+20210818,1456,26135,26155,26130,26140,15470
+20210818,1457,26145,26155,26140,26150,12102
+20210818,1458,26150,26175,26140,26170,36598
+20210818,1459,26165,26175,26160,26165,9781
+20210818,1500,26160,26165,26145,26155,7390
+20210818,1501,26160,26175,26155,26170,9114
+20210818,1502,26175,26175,26145,26155,7362
+20210818,1503,26155,26160,26140,26145,79432
+20210818,1504,26145,26145,26120,26125,31562
+20210818,1505,26120,26140,26120,26130,17662
+20210818,1506,26125,26140,26115,26130,26848
+20210818,1507,26135,26140,26125,26135,4905
+20210818,1508,26130,26140,26125,26135,9244
+20210818,1509,26135,26145,26130,26135,92414
+20210818,1510,26135,26135,26105,26115,42689
+20210818,1511,26125,26145,26120,26140,25489
+20210818,1512,26145,26145,26125,26135,26884
+20210818,1513,26130,26135,26120,26125,12466
+20210818,1514,26120,26135,26115,26125,12328
+20210818,1515,26130,26140,26120,26130,18023
+20210818,1516,26125,26135,26120,26120,14477
+20210818,1517,26120,26120,26085,26095,66428
+20210818,1518,26090,26095,26080,26095,16202
+20210818,1519,26090,26100,26085,26095,31271
+20210818,1520,26095,26105,26090,26095,82534
+20210818,1530,26055,26055,26055,26055,184043