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_20211116.csv
+++ b/resources/hts/122630_20211116.csv
@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20211116,0901,23520,23520,23445,23460,371692
+20211116,0902,23450,23470,23420,23445,145380
+20211116,0903,23455,23510,23430,23470,249228
+20211116,0904,23465,23550,23455,23510,174181
+20211116,0905,23510,23565,23510,23550,230777
+20211116,0906,23550,23555,23510,23515,77332
+20211116,0907,23520,23550,23485,23530,122010
+20211116,0908,23535,23570,23530,23545,149631
+20211116,0909,23540,23560,23530,23540,55773
+20211116,0910,23535,23540,23510,23525,38777
+20211116,0911,23530,23535,23505,23530,70379
+20211116,0912,23520,23525,23500,23505,31571
+20211116,0913,23505,23510,23470,23480,121594
+20211116,0914,23480,23530,23480,23510,30345
+20211116,0915,23510,23530,23510,23530,43829
+20211116,0916,23525,23530,23500,23500,32558
+20211116,0917,23510,23535,23495,23530,39823
+20211116,0918,23535,23555,23525,23530,94551
+20211116,0919,23530,23530,23495,23500,59765
+20211116,0920,23500,23500,23480,23485,74192
+20211116,0921,23480,23515,23480,23510,51182
+20211116,0922,23515,23530,23505,23515,89436
+20211116,0923,23510,23525,23505,23505,72724
+20211116,0924,23500,23500,23470,23470,86544
+20211116,0925,23475,23475,23440,23445,198106
+20211116,0926,23445,23465,23430,23465,123296
+20211116,0927,23460,23460,23425,23430,48809
+20211116,0928,23425,23425,23395,23395,290441
+20211116,0929,23395,23405,23380,23400,105971
+20211116,0930,23400,23420,23395,23410,28332
+20211116,0931,23410,23420,23385,23400,55190
+20211116,0932,23390,23400,23380,23380,44836
+20211116,0933,23385,23410,23385,23400,51492
+20211116,0934,23395,23425,23395,23405,35187
+20211116,0935,23400,23415,23395,23405,23075
+20211116,0936,23405,23420,23395,23420,49073
+20211116,0937,23415,23455,23415,23445,104001
+20211116,0938,23450,23455,23435,23440,34133
+20211116,0939,23450,23455,23445,23455,18294
+20211116,0940,23455,23500,23455,23495,146615
+20211116,0941,23495,23525,23490,23520,121810
+20211116,0942,23510,23545,23510,23545,133810
+20211116,0943,23540,23570,23540,23560,162261
+20211116,0944,23560,23565,23540,23555,51674
+20211116,0945,23560,23585,23555,23575,47590
+20211116,0946,23575,23595,23570,23585,75222
+20211116,0947,23580,23595,23570,23590,37148
+20211116,0948,23590,23635,23590,23635,72428
+20211116,0949,23635,23650,23615,23640,92664
+20211116,0950,23640,23665,23630,23660,72182
+20211116,0951,23655,23675,23640,23650,113951
+20211116,0952,23645,23665,23635,23665,52674
+20211116,0953,23670,23690,23665,23675,76045
+20211116,0954,23675,23685,23670,23675,40729
+20211116,0955,23680,23685,23655,23660,25325
+20211116,0956,23660,23690,23650,23685,45480
+20211116,0957,23685,23715,23680,23715,91552
+20211116,0958,23715,23720,23705,23720,75453
+20211116,0959,23715,23720,23690,23700,75415
+20211116,1000,23700,23705,23680,23690,53751
+20211116,1001,23690,23705,23685,23685,49298
+20211116,1002,23685,23705,23675,23700,38196
+20211116,1003,23700,23700,23690,23690,19614
+20211116,1004,23690,23700,23685,23685,17494
+20211116,1005,23690,23690,23670,23680,42980
+20211116,1006,23680,23700,23675,23690,20336
+20211116,1007,23685,23730,23685,23730,117771
+20211116,1008,23725,23745,23720,23730,60034
+20211116,1009,23730,23730,23705,23715,52641
+20211116,1010,23715,23720,23700,23700,77304
+20211116,1011,23705,23725,23705,23725,44066
+20211116,1012,23720,23730,23705,23715,29076
+20211116,1013,23715,23735,23705,23725,58683
+20211116,1014,23725,23735,23715,23720,48803
+20211116,1015,23720,23735,23715,23730,48415
+20211116,1016,23730,23735,23710,23715,104944
+20211116,1017,23715,23730,23710,23725,18250
+20211116,1018,23720,23755,23720,23745,121938
+20211116,1019,23745,23745,23720,23720,68737
+20211116,1020,23720,23735,23715,23730,35248
+20211116,1021,23730,23735,23720,23735,11885
+20211116,1022,23735,23745,23730,23745,34026
+20211116,1023,23745,23745,23720,23725,55695
+20211116,1024,23725,23740,23715,23720,56668
+20211116,1025,23720,23730,23715,23715,25939
+20211116,1026,23715,23720,23700,23710,72269
+20211116,1027,23710,23720,23710,23710,33958
+20211116,1028,23710,23725,23710,23715,33159
+20211116,1029,23715,23715,23705,23705,11809
+20211116,1030,23705,23710,23695,23695,27642
+20211116,1031,23700,23710,23685,23700,20123
+20211116,1032,23705,23715,23695,23705,30780
+20211116,1033,23705,23705,23685,23690,39530
+20211116,1034,23685,23710,23685,23710,39359
+20211116,1035,23705,23710,23690,23695,19467
+20211116,1036,23690,23720,23690,23710,84458
+20211116,1037,23710,23720,23710,23720,7299
+20211116,1038,23725,23725,23715,23725,10986
+20211116,1039,23725,23740,23715,23715,127109
+20211116,1040,23715,23720,23700,23710,48295
+20211116,1041,23710,23710,23685,23685,75063
+20211116,1042,23690,23705,23690,23700,67968
+20211116,1043,23700,23705,23690,23695,99721
+20211116,1044,23695,23700,23670,23670,116750
+20211116,1045,23675,23680,23665,23675,102717
+20211116,1046,23675,23680,23660,23670,47559
+20211116,1047,23670,23695,23665,23690,30503
+20211116,1048,23690,23715,23685,23710,44102
+20211116,1049,23710,23715,23695,23700,18304
+20211116,1050,23700,23705,23695,23700,31884
+20211116,1051,23700,23720,23695,23715,28399
+20211116,1052,23715,23720,23700,23700,18356
+20211116,1053,23705,23705,23695,23700,15575
+20211116,1054,23705,23715,23700,23710,23003
+20211116,1055,23705,23710,23700,23705,6775
+20211116,1056,23705,23710,23695,23710,8798
+20211116,1057,23715,23735,23705,23730,53783
+20211116,1058,23740,23745,23735,23745,41540
+20211116,1059,23745,23800,23745,23790,146054
+20211116,1100,23795,23850,23795,23840,128648
+20211116,1101,23845,23850,23825,23835,90551
+20211116,1102,23830,23835,23820,23825,34281
+20211116,1103,23825,23835,23815,23820,40720
+20211116,1104,23815,23820,23805,23810,27327
+20211116,1105,23815,23815,23805,23810,40839
+20211116,1106,23810,23815,23805,23805,28940
+20211116,1107,23805,23810,23790,23800,25273
+20211116,1108,23805,23815,23805,23815,15181
+20211116,1109,23815,23825,23810,23815,28199
+20211116,1110,23815,23815,23800,23800,16345
+20211116,1111,23800,23805,23785,23785,28786
+20211116,1112,23795,23800,23785,23790,19600
+20211116,1113,23785,23790,23765,23775,56181
+20211116,1114,23770,23775,23755,23775,47151
+20211116,1115,23770,23780,23770,23775,18108
+20211116,1116,23770,23770,23740,23745,51818
+20211116,1117,23750,23750,23720,23730,95655
+20211116,1118,23725,23735,23720,23720,38193
+20211116,1119,23720,23725,23715,23725,36333
+20211116,1120,23720,23730,23710,23725,18112
+20211116,1121,23720,23725,23700,23700,24432
+20211116,1122,23705,23715,23695,23710,87203
+20211116,1123,23715,23715,23690,23695,43540
+20211116,1124,23690,23710,23685,23695,31150
+20211116,1125,23700,23700,23690,23700,64138
+20211116,1126,23700,23710,23695,23695,16961
+20211116,1127,23695,23705,23690,23700,4728
+20211116,1128,23695,23700,23685,23690,22166
+20211116,1129,23690,23690,23680,23680,26052
+20211116,1130,23685,23685,23665,23680,50851
+20211116,1131,23680,23700,23680,23690,35675
+20211116,1132,23690,23695,23685,23690,16035
+20211116,1133,23695,23705,23685,23695,16826
+20211116,1134,23690,23700,23675,23685,30767
+20211116,1135,23685,23700,23680,23690,11056
+20211116,1136,23690,23695,23680,23680,14378
+20211116,1137,23680,23685,23670,23680,10649
+20211116,1138,23680,23680,23675,23675,10191
+20211116,1139,23680,23680,23665,23675,18073
+20211116,1140,23675,23680,23670,23680,11449
+20211116,1141,23685,23700,23685,23695,19946
+20211116,1142,23690,23700,23690,23700,5621
+20211116,1143,23700,23720,23690,23720,62327
+20211116,1144,23715,23725,23705,23720,42932
+20211116,1145,23720,23725,23700,23705,31603
+20211116,1146,23705,23710,23695,23695,3191
+20211116,1147,23695,23700,23695,23700,9470
+20211116,1148,23695,23705,23695,23705,7943
+20211116,1149,23700,23705,23690,23690,7152
+20211116,1150,23690,23690,23680,23685,9886
+20211116,1151,23685,23695,23685,23690,12252
+20211116,1152,23685,23695,23685,23690,2142
+20211116,1153,23695,23700,23690,23695,5042
+20211116,1154,23695,23700,23690,23695,5276
+20211116,1155,23695,23695,23680,23680,16625
+20211116,1156,23680,23685,23675,23675,11229
+20211116,1157,23680,23685,23670,23680,10047
+20211116,1158,23675,23680,23650,23650,39381
+20211116,1159,23655,23660,23655,23660,12065
+20211116,1200,23655,23655,23650,23650,9575
+20211116,1201,23650,23670,23645,23645,38779
+20211116,1202,23640,23645,23625,23625,36969
+20211116,1203,23625,23640,23620,23625,24978
+20211116,1204,23625,23650,23625,23645,13611
+20211116,1205,23645,23650,23635,23640,3678
+20211116,1206,23640,23655,23635,23650,20516
+20211116,1207,23650,23650,23640,23645,29567
+20211116,1208,23645,23655,23645,23655,23507
+20211116,1209,23655,23680,23655,23675,23227
+20211116,1210,23685,23690,23665,23680,7883
+20211116,1211,23680,23685,23670,23675,16279
+20211116,1212,23670,23680,23665,23670,5847
+20211116,1213,23670,23680,23670,23675,8224
+20211116,1214,23675,23685,23670,23685,27244
+20211116,1215,23680,23690,23680,23690,10783
+20211116,1216,23690,23690,23675,23675,8122
+20211116,1217,23680,23685,23675,23680,2111
+20211116,1218,23685,23695,23680,23695,21157
+20211116,1219,23695,23700,23690,23695,10556
+20211116,1220,23700,23715,23700,23710,32472
+20211116,1221,23710,23715,23700,23700,11102
+20211116,1222,23700,23705,23690,23700,7044
+20211116,1223,23695,23705,23695,23695,22103
+20211116,1224,23695,23700,23690,23690,17233
+20211116,1225,23690,23690,23670,23670,12722
+20211116,1226,23680,23680,23670,23670,16661
+20211116,1227,23675,23675,23665,23665,2359
+20211116,1228,23665,23685,23660,23665,26487
+20211116,1229,23665,23675,23665,23675,23599
+20211116,1230,23680,23690,23675,23685,8375
+20211116,1231,23680,23695,23680,23690,2930
+20211116,1232,23695,23700,23685,23685,36109
+20211116,1233,23690,23690,23680,23680,27790
+20211116,1234,23675,23685,23675,23685,9449
+20211116,1235,23685,23685,23660,23670,29379
+20211116,1236,23665,23675,23660,23665,10523
+20211116,1237,23670,23670,23660,23665,1830
+20211116,1238,23660,23670,23655,23660,8334
+20211116,1239,23655,23660,23655,23660,642
+20211116,1240,23655,23655,23645,23645,28926
+20211116,1241,23650,23655,23635,23640,26832
+20211116,1242,23640,23645,23635,23640,4715
+20211116,1243,23640,23640,23630,23635,20659
+20211116,1244,23630,23650,23630,23650,35784
+20211116,1245,23650,23650,23640,23640,9345
+20211116,1246,23640,23650,23635,23650,5546
+20211116,1247,23645,23650,23645,23650,2932
+20211116,1248,23650,23665,23650,23660,27470
+20211116,1249,23660,23660,23640,23640,13315
+20211116,1250,23635,23645,23625,23630,10545
+20211116,1251,23630,23645,23625,23640,6608
+20211116,1252,23640,23650,23640,23645,1103
+20211116,1253,23645,23660,23640,23650,13808
+20211116,1254,23660,23670,23655,23660,13352
+20211116,1255,23665,23665,23655,23660,1683
+20211116,1256,23655,23665,23655,23655,2403
+20211116,1257,23660,23665,23660,23665,1470
+20211116,1258,23660,23680,23660,23675,9829
+20211116,1259,23675,23680,23670,23680,8415
+20211116,1300,23675,23680,23670,23670,5644
+20211116,1301,23670,23680,23670,23675,6478
+20211116,1302,23675,23675,23665,23670,15537
+20211116,1303,23670,23675,23660,23660,3129
+20211116,1304,23665,23665,23655,23660,22388
+20211116,1305,23655,23660,23650,23655,12042
+20211116,1306,23655,23655,23645,23645,9602
+20211116,1307,23645,23650,23640,23645,16668
+20211116,1308,23645,23650,23640,23645,7772
+20211116,1309,23650,23660,23645,23660,6914
+20211116,1310,23660,23665,23660,23665,19953
+20211116,1311,23660,23660,23650,23650,11141
+20211116,1312,23650,23650,23635,23640,18285
+20211116,1313,23640,23650,23640,23650,28745
+20211116,1314,23645,23650,23640,23645,7694
+20211116,1315,23645,23645,23630,23640,13364
+20211116,1316,23635,23640,23630,23640,3811
+20211116,1317,23640,23640,23625,23630,25267
+20211116,1318,23630,23635,23625,23630,32278
+20211116,1319,23630,23630,23625,23630,36554
+20211116,1320,23630,23630,23605,23605,78426
+20211116,1321,23610,23610,23595,23605,42213
+20211116,1322,23605,23605,23585,23595,58897
+20211116,1323,23600,23605,23590,23590,17280
+20211116,1324,23590,23595,23575,23595,54274
+20211116,1325,23590,23595,23580,23585,14157
+20211116,1326,23585,23605,23575,23605,19803
+20211116,1327,23600,23605,23595,23600,14188
+20211116,1328,23600,23600,23580,23585,14737
+20211116,1329,23585,23595,23580,23580,12520
+20211116,1330,23585,23590,23565,23570,34549
+20211116,1331,23575,23575,23550,23560,120743
+20211116,1332,23555,23570,23550,23565,109736
+20211116,1333,23560,23580,23560,23575,67010
+20211116,1334,23580,23590,23565,23575,21949
+20211116,1335,23575,23580,23565,23565,9488
+20211116,1336,23565,23580,23560,23560,37451
+20211116,1337,23560,23565,23555,23565,7131
+20211116,1338,23565,23575,23560,23570,14034
+20211116,1339,23570,23580,23570,23575,28602
+20211116,1340,23570,23585,23570,23580,7883
+20211116,1341,23575,23585,23570,23585,4826
+20211116,1342,23580,23585,23575,23580,12862
+20211116,1343,23580,23600,23580,23600,18276
+20211116,1344,23595,23600,23585,23585,11437
+20211116,1345,23585,23595,23580,23585,10451
+20211116,1346,23585,23590,23575,23585,18805
+20211116,1347,23580,23580,23570,23580,21891
+20211116,1348,23580,23580,23570,23570,30719
+20211116,1349,23570,23575,23570,23575,6624
+20211116,1350,23575,23580,23560,23565,7644
+20211116,1351,23570,23570,23560,23565,1599
+20211116,1352,23565,23580,23565,23580,38967
+20211116,1353,23580,23580,23555,23555,32706
+20211116,1354,23555,23560,23545,23555,27450
+20211116,1355,23555,23555,23545,23555,9125
+20211116,1356,23550,23560,23545,23550,5986
+20211116,1357,23550,23550,23525,23525,43211
+20211116,1358,23530,23540,23525,23535,11830
+20211116,1359,23535,23535,23525,23530,25734
+20211116,1400,23530,23550,23530,23550,61767
+20211116,1401,23545,23560,23530,23560,45163
+20211116,1402,23560,23570,23555,23570,24158
+20211116,1403,23570,23580,23565,23575,11432
+20211116,1404,23575,23580,23565,23570,8597
+20211116,1405,23570,23575,23560,23560,9561
+20211116,1406,23565,23565,23545,23545,23118
+20211116,1407,23550,23555,23545,23550,21603
+20211116,1408,23550,23555,23545,23555,1367
+20211116,1409,23550,23555,23535,23535,17121
+20211116,1410,23535,23540,23525,23530,25995
+20211116,1411,23530,23545,23525,23545,9436
+20211116,1412,23545,23545,23535,23540,19186
+20211116,1413,23540,23545,23540,23540,13795
+20211116,1414,23540,23540,23535,23535,17072
+20211116,1415,23535,23535,23510,23515,47974
+20211116,1416,23515,23540,23515,23535,16490
+20211116,1417,23535,23550,23530,23545,36444
+20211116,1418,23545,23550,23535,23545,37803
+20211116,1419,23540,23550,23540,23540,11446
+20211116,1420,23545,23545,23535,23535,2354
+20211116,1421,23530,23535,23520,23520,34309
+20211116,1422,23520,23520,23480,23495,77050
+20211116,1423,23495,23510,23490,23510,42063
+20211116,1424,23505,23535,23500,23530,74076
+20211116,1425,23530,23535,23525,23530,5697
+20211116,1426,23535,23540,23525,23540,19747
+20211116,1427,23535,23545,23525,23540,9716
+20211116,1428,23540,23550,23535,23540,12177
+20211116,1429,23540,23545,23530,23535,9262
+20211116,1430,23535,23540,23525,23530,8133
+20211116,1431,23535,23545,23525,23545,11240
+20211116,1432,23550,23555,23545,23550,25038
+20211116,1433,23550,23550,23530,23535,19995
+20211116,1434,23525,23530,23520,23530,110383
+20211116,1435,23525,23540,23525,23535,75372
+20211116,1436,23535,23540,23530,23535,43543
+20211116,1437,23535,23540,23535,23540,4895
+20211116,1438,23535,23545,23530,23540,14349
+20211116,1439,23540,23545,23535,23540,3282
+20211116,1440,23540,23540,23535,23535,2415
+20211116,1441,23535,23540,23530,23540,4119
+20211116,1442,23535,23540,23525,23530,5883
+20211116,1443,23530,23535,23525,23530,1849
+20211116,1444,23530,23535,23525,23530,7572
+20211116,1445,23530,23545,23525,23535,13573
+20211116,1446,23540,23560,23535,23560,45836
+20211116,1447,23560,23570,23555,23565,20697
+20211116,1448,23565,23565,23550,23555,10044
+20211116,1449,23560,23560,23540,23550,29162
+20211116,1450,23545,23550,23540,23550,6833
+20211116,1451,23550,23565,23550,23550,16015
+20211116,1452,23555,23555,23545,23545,12763
+20211116,1453,23550,23560,23545,23550,15688
+20211116,1454,23550,23565,23550,23565,7139
+20211116,1455,23565,23565,23555,23560,2083
+20211116,1456,23555,23565,23555,23560,3110
+20211116,1457,23560,23580,23560,23565,49975
+20211116,1458,23570,23570,23550,23555,16310
+20211116,1459,23555,23555,23545,23545,10390
+20211116,1500,23545,23550,23535,23540,19994
+20211116,1501,23545,23565,23540,23560,31807
+20211116,1502,23555,23575,23555,23570,35032
+20211116,1503,23570,23580,23570,23575,55133
+20211116,1504,23575,23575,23565,23575,13629
+20211116,1505,23575,23595,23575,23585,62263
+20211116,1506,23585,23590,23580,23585,17417
+20211116,1507,23585,23600,23585,23595,51015
+20211116,1508,23595,23600,23590,23595,28888
+20211116,1509,23595,23625,23590,23615,80558
+20211116,1510,23610,23615,23600,23605,28250
+20211116,1511,23605,23605,23590,23595,16901
+20211116,1512,23595,23600,23585,23590,20108
+20211116,1513,23590,23595,23580,23590,27329
+20211116,1514,23590,23590,23580,23585,22381
+20211116,1515,23585,23590,23580,23580,16094
+20211116,1516,23590,23595,23580,23590,34318
+20211116,1517,23590,23590,23585,23585,21768
+20211116,1518,23585,23590,23580,23590,40292
+20211116,1519,23585,23595,23575,23585,51483
+20211116,1520,23575,23580,23570,23570,37832
+20211116,1530,23565,23565,23565,23565,117637