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_20210906.csv
+++ b/resources/hts/122630_20210906.csv
@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20210906,0901,26685,26725,26655,26685,177266
+20210906,0902,26685,26720,26670,26705,59485
+20210906,0903,26695,26700,26645,26650,103534
+20210906,0904,26650,26660,26605,26635,69206
+20210906,0905,26635,26675,26610,26675,135533
+20210906,0906,26675,26710,26655,26710,53617
+20210906,0907,26710,26775,26710,26750,169744
+20210906,0908,26750,26765,26710,26725,146039
+20210906,0909,26735,26735,26695,26725,39633
+20210906,0910,26725,26735,26690,26690,65173
+20210906,0911,26690,26735,26690,26730,57275
+20210906,0912,26730,26760,26730,26750,68201
+20210906,0913,26750,26770,26745,26760,59735
+20210906,0914,26760,26810,26750,26785,143539
+20210906,0915,26785,26830,26770,26800,135688
+20210906,0916,26805,26835,26760,26775,139797
+20210906,0917,26775,26820,26775,26820,47304
+20210906,0918,26820,26820,26770,26780,52058
+20210906,0919,26775,26780,26740,26765,67046
+20210906,0920,26765,26770,26720,26725,41306
+20210906,0921,26725,26775,26715,26760,57657
+20210906,0922,26755,26760,26710,26730,39059
+20210906,0923,26725,26740,26700,26715,76643
+20210906,0924,26715,26715,26685,26690,28572
+20210906,0925,26695,26695,26650,26665,50233
+20210906,0926,26665,26720,26665,26710,49665
+20210906,0927,26705,26710,26690,26710,37826
+20210906,0928,26715,26745,26715,26725,55505
+20210906,0929,26730,26730,26695,26715,14934
+20210906,0930,26710,26720,26660,26670,59028
+20210906,0931,26665,26680,26610,26620,92486
+20210906,0932,26625,26630,26580,26585,80060
+20210906,0933,26585,26590,26565,26585,50519
+20210906,0934,26580,26600,26565,26600,42941
+20210906,0935,26605,26620,26595,26615,37130
+20210906,0936,26610,26650,26600,26630,41996
+20210906,0937,26630,26650,26620,26645,17031
+20210906,0938,26645,26690,26640,26675,36126
+20210906,0939,26680,26705,26660,26705,46181
+20210906,0940,26705,26705,26670,26700,21751
+20210906,0941,26695,26695,26670,26675,45572
+20210906,0942,26670,26715,26670,26705,31834
+20210906,0943,26705,26730,26690,26720,55572
+20210906,0944,26720,26745,26715,26715,54084
+20210906,0945,26720,26745,26715,26735,21091
+20210906,0946,26740,26750,26715,26730,47544
+20210906,0947,26730,26765,26730,26750,63203
+20210906,0948,26750,26755,26730,26730,12807
+20210906,0949,26735,26755,26725,26725,16801
+20210906,0950,26725,26745,26720,26735,10928
+20210906,0951,26740,26770,26740,26765,76571
+20210906,0952,26770,26770,26740,26745,35930
+20210906,0953,26745,26750,26725,26730,19688
+20210906,0954,26735,26760,26735,26760,47517
+20210906,0955,26760,26775,26750,26760,51441
+20210906,0956,26760,26800,26760,26790,81084
+20210906,0957,26795,26800,26780,26785,23014
+20210906,0958,26785,26795,26750,26775,32402
+20210906,0959,26775,26775,26755,26765,8007
+20210906,1000,26765,26815,26765,26815,67100
+20210906,1001,26805,26850,26785,26845,182764
+20210906,1002,26845,26865,26830,26840,104633
+20210906,1003,26845,26860,26825,26830,50292
+20210906,1004,26830,26840,26815,26825,43606
+20210906,1005,26825,26825,26775,26785,59286
+20210906,1006,26790,26795,26750,26760,35115
+20210906,1007,26765,26765,26735,26735,49464
+20210906,1008,26735,26750,26735,26740,43348
+20210906,1009,26735,26765,26735,26755,29160
+20210906,1010,26750,26770,26745,26755,18308
+20210906,1011,26760,26780,26760,26765,20446
+20210906,1012,26760,26765,26720,26730,67739
+20210906,1013,26730,26745,26720,26720,24011
+20210906,1014,26730,26750,26705,26750,69360
+20210906,1015,26745,26750,26735,26735,15298
+20210906,1016,26730,26735,26715,26730,21187
+20210906,1017,26725,26735,26700,26735,26740
+20210906,1018,26730,26755,26720,26735,40101
+20210906,1019,26735,26735,26705,26715,16615
+20210906,1020,26705,26725,26690,26720,45141
+20210906,1021,26725,26765,26725,26750,81529
+20210906,1022,26750,26750,26730,26740,28367
+20210906,1023,26745,26750,26735,26735,9048
+20210906,1024,26730,26760,26730,26755,18345
+20210906,1025,26750,26765,26745,26760,42494
+20210906,1026,26760,26765,26740,26745,20909
+20210906,1027,26740,26750,26730,26740,38559
+20210906,1028,26745,26770,26740,26765,13545
+20210906,1029,26765,26785,26750,26770,32691
+20210906,1030,26770,26770,26750,26755,28405
+20210906,1031,26750,26775,26745,26760,15409
+20210906,1032,26755,26760,26715,26720,77417
+20210906,1033,26710,26745,26705,26735,37123
+20210906,1034,26730,26760,26730,26755,30805
+20210906,1035,26755,26755,26725,26735,27704
+20210906,1036,26735,26740,26720,26740,25130
+20210906,1037,26745,26755,26740,26750,28720
+20210906,1038,26755,26790,26750,26790,78391
+20210906,1039,26790,26810,26775,26775,74687
+20210906,1040,26785,26800,26775,26795,19459
+20210906,1041,26800,26835,26795,26810,38332
+20210906,1042,26810,26815,26790,26790,26804
+20210906,1043,26795,26815,26790,26800,10692
+20210906,1044,26795,26805,26785,26805,15688
+20210906,1045,26800,26865,26800,26860,92508
+20210906,1046,26860,26870,26835,26850,73089
+20210906,1047,26850,26870,26850,26855,58283
+20210906,1048,26855,26895,26855,26895,106872
+20210906,1049,26895,26925,26890,26915,138900
+20210906,1050,26915,26925,26900,26905,40472
+20210906,1051,26900,26915,26895,26910,61037
+20210906,1052,26910,26925,26895,26895,54076
+20210906,1053,26900,26910,26885,26895,33760
+20210906,1054,26900,26925,26895,26920,54578
+20210906,1055,26920,26920,26880,26885,30983
+20210906,1056,26890,26900,26870,26875,57426
+20210906,1057,26875,26880,26855,26870,83084
+20210906,1058,26865,26890,26860,26870,38184
+20210906,1059,26870,26880,26840,26850,34553
+20210906,1100,26850,26865,26840,26860,17439
+20210906,1101,26855,26865,26825,26830,53926
+20210906,1102,26825,26855,26825,26845,38527
+20210906,1103,26840,26850,26825,26835,16028
+20210906,1104,26840,26870,26840,26865,45556
+20210906,1105,26860,26895,26855,26885,45175
+20210906,1106,26890,26900,26860,26860,24625
+20210906,1107,26865,26895,26860,26890,37658
+20210906,1108,26895,26905,26875,26890,75747
+20210906,1109,26890,26890,26870,26890,18367
+20210906,1110,26895,26895,26860,26865,7811
+20210906,1111,26865,26880,26860,26865,2729
+20210906,1112,26865,26870,26855,26865,19718
+20210906,1113,26865,26890,26865,26890,35834
+20210906,1114,26890,26890,26875,26890,30362
+20210906,1115,26890,26890,26870,26875,18151
+20210906,1116,26875,26895,26875,26895,57551
+20210906,1117,26895,26905,26880,26880,29619
+20210906,1118,26875,26880,26850,26855,44775
+20210906,1119,26860,26870,26840,26850,65646
+20210906,1120,26850,26870,26845,26865,24214
+20210906,1121,26865,26880,26855,26855,26126
+20210906,1122,26860,26865,26850,26860,29327
+20210906,1123,26865,26865,26840,26855,16198
+20210906,1124,26840,26870,26840,26865,22593
+20210906,1125,26865,26875,26860,26865,18475
+20210906,1126,26870,26880,26865,26865,8785
+20210906,1127,26865,26870,26855,26860,5776
+20210906,1128,26870,26870,26860,26865,8185
+20210906,1129,26865,26875,26855,26855,15275
+20210906,1130,26855,26870,26850,26850,26174
+20210906,1131,26850,26870,26835,26840,16239
+20210906,1132,26840,26850,26840,26845,10634
+20210906,1133,26845,26850,26830,26835,20500
+20210906,1134,26835,26845,26815,26825,33870
+20210906,1135,26820,26825,26800,26805,33905
+20210906,1136,26810,26810,26750,26760,72149
+20210906,1137,26760,26785,26755,26765,25457
+20210906,1138,26765,26775,26760,26770,12390
+20210906,1139,26770,26775,26755,26770,15386
+20210906,1140,26775,26785,26770,26775,28836
+20210906,1141,26770,26775,26740,26760,49985
+20210906,1142,26755,26770,26750,26760,11538
+20210906,1143,26755,26770,26755,26765,4539
+20210906,1144,26770,26770,26750,26750,14785
+20210906,1145,26745,26755,26735,26755,20307
+20210906,1146,26755,26775,26750,26760,32930
+20210906,1147,26760,26780,26760,26775,11647
+20210906,1148,26770,26780,26765,26775,3947
+20210906,1149,26775,26800,26775,26795,16591
+20210906,1150,26795,26795,26770,26775,22050
+20210906,1151,26780,26795,26775,26790,13873
+20210906,1152,26795,26795,26780,26785,9721
+20210906,1153,26785,26800,26775,26800,13804
+20210906,1154,26795,26800,26785,26795,24990
+20210906,1155,26790,26800,26780,26795,11334
+20210906,1156,26800,26800,26790,26800,7495
+20210906,1157,26795,26815,26790,26810,31244
+20210906,1158,26810,26825,26810,26820,11688
+20210906,1159,26820,26830,26820,26825,30730
+20210906,1200,26825,26835,26825,26825,13655
+20210906,1201,26825,26845,26820,26820,47725
+20210906,1202,26825,26835,26820,26820,3092
+20210906,1203,26820,26830,26810,26815,9703
+20210906,1204,26815,26835,26815,26835,13800
+20210906,1205,26840,26845,26835,26845,11926
+20210906,1206,26845,26860,26845,26850,54010
+20210906,1207,26855,26870,26835,26840,41676
+20210906,1208,26845,26845,26830,26830,23223
+20210906,1209,26830,26830,26810,26820,15401
+20210906,1210,26820,26835,26820,26835,26120
+20210906,1211,26835,26845,26830,26840,19769
+20210906,1212,26840,26855,26830,26855,15834
+20210906,1213,26860,26875,26855,26865,26985
+20210906,1214,26865,26870,26855,26860,15760
+20210906,1215,26865,26870,26855,26860,13566
+20210906,1216,26855,26880,26850,26870,37130
+20210906,1217,26870,26890,26870,26890,27672
+20210906,1218,26885,26890,26875,26875,36636
+20210906,1219,26875,26890,26870,26875,10404
+20210906,1220,26875,26885,26870,26880,6547
+20210906,1221,26870,26875,26850,26850,24811
+20210906,1222,26860,26860,26845,26855,36073
+20210906,1223,26850,26860,26850,26850,12316
+20210906,1224,26855,26860,26840,26840,9758
+20210906,1225,26840,26845,26830,26835,13951
+20210906,1226,26840,26845,26815,26825,14095
+20210906,1227,26820,26825,26805,26820,15708
+20210906,1228,26820,26825,26815,26820,8388
+20210906,1229,26820,26825,26805,26820,19739
+20210906,1230,26820,26825,26800,26800,26373
+20210906,1231,26800,26815,26795,26815,40743
+20210906,1232,26810,26815,26780,26790,16945
+20210906,1233,26785,26805,26780,26800,7698
+20210906,1234,26800,26805,26790,26805,24308
+20210906,1235,26805,26805,26790,26800,11003
+20210906,1236,26800,26805,26785,26800,14852
+20210906,1237,26800,26800,26790,26795,2462
+20210906,1238,26790,26810,26780,26810,17079
+20210906,1239,26805,26825,26800,26820,26328
+20210906,1240,26815,26820,26800,26810,15929
+20210906,1241,26805,26810,26795,26795,7706
+20210906,1242,26800,26805,26790,26795,8171
+20210906,1243,26795,26800,26785,26795,14823
+20210906,1244,26795,26795,26785,26795,9737
+20210906,1245,26790,26795,26775,26785,34651
+20210906,1246,26785,26805,26780,26800,26209
+20210906,1247,26800,26815,26800,26810,28680
+20210906,1248,26820,26820,26805,26820,3668
+20210906,1249,26815,26835,26815,26820,55397
+20210906,1250,26820,26830,26815,26825,9800
+20210906,1251,26825,26825,26810,26820,5893
+20210906,1252,26820,26820,26810,26815,8301
+20210906,1253,26810,26820,26805,26810,3355
+20210906,1254,26810,26820,26805,26820,6329
+20210906,1255,26820,26820,26810,26815,3085
+20210906,1256,26810,26825,26805,26815,6034
+20210906,1257,26820,26820,26800,26805,12492
+20210906,1258,26805,26805,26790,26795,18304
+20210906,1259,26790,26820,26790,26815,10151
+20210906,1300,26810,26815,26805,26815,5441
+20210906,1301,26810,26815,26800,26800,6260
+20210906,1302,26800,26805,26795,26805,4035
+20210906,1303,26805,26830,26805,26820,50815
+20210906,1304,26820,26820,26810,26815,3585
+20210906,1305,26810,26815,26800,26810,11289
+20210906,1306,26810,26820,26810,26820,39213
+20210906,1307,26825,26850,26820,26845,56246
+20210906,1308,26840,26845,26830,26830,19567
+20210906,1309,26830,26835,26810,26815,11525
+20210906,1310,26815,26820,26800,26800,20353
+20210906,1311,26805,26820,26800,26805,11010
+20210906,1312,26800,26805,26785,26800,28556
+20210906,1313,26795,26810,26785,26785,23192
+20210906,1314,26790,26795,26780,26785,3874
+20210906,1315,26790,26810,26790,26810,5835
+20210906,1316,26800,26800,26785,26795,6573
+20210906,1317,26795,26800,26790,26800,720
+20210906,1318,26800,26820,26800,26820,42341
+20210906,1319,26820,26820,26810,26810,3824
+20210906,1320,26810,26820,26810,26820,17780
+20210906,1321,26825,26830,26810,26810,13919
+20210906,1322,26815,26820,26805,26810,6358
+20210906,1323,26810,26820,26810,26820,1634
+20210906,1324,26820,26820,26805,26810,5636
+20210906,1325,26815,26820,26810,26820,1642
+20210906,1326,26810,26815,26800,26810,5558
+20210906,1327,26810,26820,26810,26820,20456
+20210906,1328,26820,26830,26810,26810,11093
+20210906,1329,26810,26815,26805,26805,5141
+20210906,1330,26810,26815,26800,26815,3374
+20210906,1331,26810,26825,26810,26815,9017
+20210906,1332,26815,26820,26805,26815,1663
+20210906,1333,26815,26820,26800,26800,31402
+20210906,1334,26800,26825,26800,26825,21359
+20210906,1335,26815,26830,26815,26825,35221
+20210906,1336,26820,26820,26815,26815,6313
+20210906,1337,26815,26815,26800,26805,9114
+20210906,1338,26805,26805,26785,26790,39684
+20210906,1339,26790,26795,26780,26795,24076
+20210906,1340,26795,26805,26785,26785,12635
+20210906,1341,26790,26805,26790,26795,23325
+20210906,1342,26800,26815,26795,26810,14683
+20210906,1343,26805,26810,26800,26805,6327
+20210906,1344,26805,26815,26800,26810,4618
+20210906,1345,26810,26815,26800,26800,5804
+20210906,1346,26800,26815,26800,26815,30829
+20210906,1347,26805,26810,26800,26800,7609
+20210906,1348,26800,26805,26790,26795,6917
+20210906,1349,26795,26795,26780,26785,16386
+20210906,1350,26785,26790,26775,26785,46659
+20210906,1351,26785,26785,26770,26775,27958
+20210906,1352,26770,26770,26755,26755,38814
+20210906,1353,26760,26765,26745,26750,70257
+20210906,1354,26745,26750,26725,26740,76045
+20210906,1355,26740,26740,26730,26735,20641
+20210906,1356,26735,26735,26700,26705,67777
+20210906,1357,26715,26730,26710,26725,32478
+20210906,1358,26725,26725,26695,26695,53210
+20210906,1359,26695,26710,26670,26695,58793
+20210906,1400,26700,26705,26690,26700,27747
+20210906,1401,26700,26715,26695,26710,48959
+20210906,1402,26705,26730,26695,26720,35627
+20210906,1403,26720,26725,26710,26715,42627
+20210906,1404,26715,26725,26705,26715,23691
+20210906,1405,26715,26715,26690,26700,33408
+20210906,1406,26690,26705,26685,26705,15070
+20210906,1407,26700,26710,26695,26700,15235
+20210906,1408,26700,26705,26680,26680,9437
+20210906,1409,26685,26685,26665,26670,56479
+20210906,1410,26675,26675,26650,26660,54351
+20210906,1411,26655,26660,26640,26655,50576
+20210906,1412,26650,26675,26645,26675,30588
+20210906,1413,26670,26680,26665,26665,17984
+20210906,1414,26665,26685,26655,26685,28058
+20210906,1415,26680,26695,26675,26695,13725
+20210906,1416,26685,26715,26685,26705,34070
+20210906,1417,26700,26705,26690,26690,17568
+20210906,1418,26690,26715,26690,26710,9971
+20210906,1419,26710,26710,26695,26695,13086
+20210906,1420,26700,26700,26685,26700,10941
+20210906,1421,26695,26715,26690,26715,21440
+20210906,1422,26710,26720,26700,26705,16175
+20210906,1423,26705,26715,26695,26700,6506
+20210906,1424,26700,26705,26690,26700,24035
+20210906,1425,26705,26705,26690,26700,2317
+20210906,1426,26695,26700,26685,26685,8859
+20210906,1427,26680,26715,26680,26715,40143
+20210906,1428,26710,26725,26710,26715,25403
+20210906,1429,26715,26730,26715,26730,38567
+20210906,1430,26735,26735,26715,26725,27262
+20210906,1431,26725,26740,26720,26730,10293
+20210906,1432,26725,26735,26715,26720,10756
+20210906,1433,26720,26745,26720,26730,52754
+20210906,1434,26730,26745,26720,26725,15459
+20210906,1435,26730,26740,26725,26725,9954
+20210906,1436,26725,26750,26720,26745,26721
+20210906,1437,26745,26765,26745,26760,34255
+20210906,1438,26760,26775,26760,26765,44137
+20210906,1439,26765,26770,26750,26755,21540
+20210906,1440,26755,26775,26755,26770,22364
+20210906,1441,26775,26775,26755,26770,20789
+20210906,1442,26770,26770,26750,26755,15740
+20210906,1443,26755,26765,26745,26760,6431
+20210906,1444,26765,26780,26760,26770,39494
+20210906,1445,26775,26780,26765,26770,21634
+20210906,1446,26770,26770,26760,26765,6492
+20210906,1447,26765,26765,26745,26745,4689
+20210906,1448,26745,26760,26745,26755,2550
+20210906,1449,26755,26755,26740,26745,9782
+20210906,1450,26745,26750,26730,26735,9149
+20210906,1451,26740,26740,26730,26740,7661
+20210906,1452,26740,26750,26735,26740,6730
+20210906,1453,26740,26765,26740,26760,14918
+20210906,1454,26750,26765,26745,26760,12792
+20210906,1455,26755,26780,26755,26775,18278
+20210906,1456,26780,26795,26780,26790,66485
+20210906,1457,26785,26790,26770,26785,5754
+20210906,1458,26785,26785,26770,26780,7795
+20210906,1459,26775,26775,26770,26770,3545
+20210906,1500,26770,26780,26765,26770,10991
+20210906,1501,26770,26800,26765,26790,91766
+20210906,1502,26795,26810,26790,26805,130800
+20210906,1503,26800,26810,26800,26805,5850
+20210906,1504,26805,26810,26800,26810,41252
+20210906,1505,26805,26815,26800,26810,12509
+20210906,1506,26810,26825,26800,26820,60912
+20210906,1507,26820,26830,26815,26825,39618
+20210906,1508,26825,26845,26825,26845,64122
+20210906,1509,26840,26850,26830,26830,71357
+20210906,1510,26835,26845,26820,26840,35866
+20210906,1511,26835,26845,26835,26845,8187
+20210906,1512,26845,26850,26835,26850,38404
+20210906,1513,26845,26865,26845,26855,62865
+20210906,1514,26850,26855,26840,26845,22186
+20210906,1515,26845,26850,26835,26840,23994
+20210906,1516,26835,26845,26825,26845,41095
+20210906,1517,26840,26845,26835,26840,10934
+20210906,1518,26835,26855,26835,26855,58263
+20210906,1519,26850,26860,26850,26860,15844
+20210906,1520,26855,26860,26850,26850,26055
+20210906,1530,26860,26860,26860,26860,166522