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_20211203.csv
+++ b/resources/hts/122630_20211203.csv
@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20211203,0901,22615,22705,22555,22655,342177
+20211203,0902,22655,22655,22575,22580,212272
+20211203,0903,22580,22585,22510,22520,141044
+20211203,0904,22525,22575,22505,22540,129276
+20211203,0905,22540,22630,22535,22615,134775
+20211203,0906,22615,22655,22590,22615,71134
+20211203,0907,22605,22675,22590,22645,185366
+20211203,0908,22645,22660,22555,22580,176541
+20211203,0909,22570,22595,22550,22590,53992
+20211203,0910,22585,22590,22540,22555,65189
+20211203,0911,22560,22590,22525,22585,68846
+20211203,0912,22580,22640,22555,22565,86126
+20211203,0913,22565,22565,22505,22505,99727
+20211203,0914,22515,22545,22500,22530,60734
+20211203,0915,22525,22565,22515,22555,37429
+20211203,0916,22555,22580,22520,22525,46562
+20211203,0917,22525,22595,22515,22585,50192
+20211203,0918,22585,22585,22540,22565,29366
+20211203,0919,22565,22630,22550,22630,83416
+20211203,0920,22630,22685,22610,22645,95037
+20211203,0921,22650,22700,22615,22685,112567
+20211203,0922,22685,22700,22625,22640,123289
+20211203,0923,22640,22655,22610,22610,92973
+20211203,0924,22615,22615,22560,22570,114599
+20211203,0925,22575,22620,22570,22605,51228
+20211203,0926,22600,22655,22595,22650,35939
+20211203,0927,22655,22670,22615,22625,69072
+20211203,0928,22630,22700,22590,22695,72090
+20211203,0929,22700,22740,22680,22735,152034
+20211203,0930,22735,22745,22690,22700,142824
+20211203,0931,22700,22710,22645,22660,46891
+20211203,0932,22660,22710,22645,22660,78428
+20211203,0933,22660,22685,22650,22660,32805
+20211203,0934,22660,22660,22605,22620,54374
+20211203,0935,22620,22630,22580,22580,60608
+20211203,0936,22585,22605,22560,22575,62630
+20211203,0937,22575,22590,22555,22570,43870
+20211203,0938,22565,22590,22560,22570,40828
+20211203,0939,22570,22570,22530,22565,57651
+20211203,0940,22560,22590,22545,22575,34899
+20211203,0941,22570,22575,22510,22510,75221
+20211203,0942,22510,22555,22505,22540,37932
+20211203,0943,22535,22570,22505,22555,50617
+20211203,0944,22550,22590,22535,22570,43983
+20211203,0945,22575,22575,22555,22555,29772
+20211203,0946,22555,22610,22550,22595,67210
+20211203,0947,22595,22625,22580,22610,45898
+20211203,0948,22605,22610,22560,22565,60480
+20211203,0949,22565,22585,22545,22580,58117
+20211203,0950,22585,22625,22575,22625,76755
+20211203,0951,22615,22655,22600,22635,67515
+20211203,0952,22645,22660,22605,22610,35467
+20211203,0953,22610,22635,22570,22575,36976
+20211203,0954,22580,22605,22565,22565,51275
+20211203,0955,22570,22570,22540,22550,79201
+20211203,0956,22550,22585,22550,22570,22113
+20211203,0957,22580,22615,22570,22595,31390
+20211203,0958,22600,22640,22600,22610,27139
+20211203,0959,22610,22655,22610,22640,47159
+20211203,1000,22640,22650,22595,22615,37289
+20211203,1001,22620,22660,22610,22615,51562
+20211203,1002,22605,22610,22575,22605,41982
+20211203,1003,22605,22660,22605,22650,35457
+20211203,1004,22650,22660,22630,22630,14589
+20211203,1005,22630,22680,22610,22670,55008
+20211203,1006,22665,22750,22660,22740,172975
+20211203,1007,22740,22800,22730,22780,99208
+20211203,1008,22780,22815,22765,22805,107814
+20211203,1009,22805,22830,22800,22815,108704
+20211203,1010,22815,22820,22795,22810,56216
+20211203,1011,22815,22855,22805,22835,120188
+20211203,1012,22830,22830,22785,22785,43939
+20211203,1013,22795,22795,22755,22770,58167
+20211203,1014,22775,22775,22755,22755,22028
+20211203,1015,22755,22770,22720,22735,37929
+20211203,1016,22735,22735,22705,22730,40155
+20211203,1017,22730,22765,22730,22745,51829
+20211203,1018,22745,22750,22710,22720,21803
+20211203,1019,22725,22775,22720,22750,28723
+20211203,1020,22755,22765,22740,22760,15738
+20211203,1021,22755,22765,22730,22730,18735
+20211203,1022,22730,22735,22705,22720,26380
+20211203,1023,22720,22735,22705,22735,6023
+20211203,1024,22735,22765,22735,22750,22598
+20211203,1025,22750,22770,22745,22750,25762
+20211203,1026,22755,22760,22730,22735,20622
+20211203,1027,22735,22740,22720,22735,5334
+20211203,1028,22740,22755,22735,22740,13527
+20211203,1029,22735,22735,22705,22725,36668
+20211203,1030,22720,22725,22660,22660,54788
+20211203,1031,22670,22675,22645,22655,46978
+20211203,1032,22655,22655,22615,22630,42478
+20211203,1033,22630,22645,22620,22635,11115
+20211203,1034,22630,22640,22615,22640,22531
+20211203,1035,22640,22695,22630,22685,42867
+20211203,1036,22685,22685,22635,22640,20688
+20211203,1037,22640,22645,22620,22625,25414
+20211203,1038,22620,22625,22600,22610,53893
+20211203,1039,22615,22625,22590,22620,48828
+20211203,1040,22620,22630,22595,22600,52221
+20211203,1041,22600,22615,22580,22605,21359
+20211203,1042,22605,22615,22595,22595,14756
+20211203,1043,22600,22600,22560,22585,65017
+20211203,1044,22585,22590,22550,22580,45231
+20211203,1045,22580,22605,22570,22600,20680
+20211203,1046,22600,22600,22545,22555,98029
+20211203,1047,22555,22615,22550,22600,80536
+20211203,1048,22600,22625,22585,22610,25623
+20211203,1049,22610,22630,22600,22615,30283
+20211203,1050,22615,22615,22580,22590,11532
+20211203,1051,22585,22635,22575,22630,52058
+20211203,1052,22630,22635,22620,22635,39593
+20211203,1053,22635,22635,22615,22620,31247
+20211203,1054,22625,22635,22605,22625,22942
+20211203,1055,22620,22630,22610,22625,26505
+20211203,1056,22630,22660,22610,22655,36981
+20211203,1057,22655,22660,22640,22655,29651
+20211203,1058,22655,22670,22630,22640,21695
+20211203,1059,22640,22640,22615,22630,16036
+20211203,1100,22630,22665,22620,22655,9440
+20211203,1101,22660,22675,22655,22670,32432
+20211203,1102,22675,22700,22675,22690,48894
+20211203,1103,22690,22715,22685,22710,51589
+20211203,1104,22715,22730,22695,22725,63566
+20211203,1105,22725,22735,22715,22720,27258
+20211203,1106,22715,22740,22690,22695,30099
+20211203,1107,22700,22705,22680,22695,36095
+20211203,1108,22690,22690,22665,22690,27925
+20211203,1109,22690,22705,22685,22690,23599
+20211203,1110,22695,22705,22680,22690,55179
+20211203,1111,22695,22710,22685,22710,17361
+20211203,1112,22710,22735,22710,22730,52843
+20211203,1113,22725,22755,22725,22755,59906
+20211203,1114,22755,22760,22745,22750,20368
+20211203,1115,22750,22765,22725,22735,51638
+20211203,1116,22730,22785,22730,22775,50782
+20211203,1117,22775,22795,22755,22760,56536
+20211203,1118,22755,22765,22745,22760,20195
+20211203,1119,22760,22775,22755,22765,19980
+20211203,1120,22760,22780,22755,22755,16785
+20211203,1121,22765,22775,22745,22760,24823
+20211203,1122,22760,22770,22750,22760,14978
+20211203,1123,22755,22765,22725,22730,30311
+20211203,1124,22730,22750,22730,22750,2959
+20211203,1125,22740,22740,22715,22725,18168
+20211203,1126,22725,22780,22725,22780,69183
+20211203,1127,22780,22780,22755,22755,76332
+20211203,1128,22760,22770,22745,22750,5806
+20211203,1129,22740,22755,22725,22730,5571
+20211203,1130,22740,22765,22740,22760,7634
+20211203,1131,22755,22765,22745,22745,4521
+20211203,1132,22740,22755,22740,22755,3297
+20211203,1133,22755,22785,22755,22780,46481
+20211203,1134,22770,22785,22760,22775,5781
+20211203,1135,22785,22790,22760,22790,25104
+20211203,1136,22790,22810,22780,22805,47408
+20211203,1137,22810,22815,22795,22810,13832
+20211203,1138,22800,22825,22790,22820,50884
+20211203,1139,22820,22830,22785,22790,29793
+20211203,1140,22785,22800,22770,22780,20603
+20211203,1141,22780,22795,22770,22785,9735
+20211203,1142,22785,22805,22785,22795,13527
+20211203,1143,22790,22800,22780,22785,8242
+20211203,1144,22785,22800,22780,22800,8806
+20211203,1145,22800,22810,22790,22805,7577
+20211203,1146,22805,22845,22795,22840,83562
+20211203,1147,22840,22900,22840,22890,119290
+20211203,1148,22895,22935,22895,22930,134486
+20211203,1149,22930,22960,22925,22950,193233
+20211203,1150,22950,22980,22935,22980,117992
+20211203,1151,22975,22980,22940,22945,123619
+20211203,1152,22945,22950,22925,22950,47573
+20211203,1153,22950,22985,22940,22985,49350
+20211203,1154,22985,23035,22985,23005,269106
+20211203,1155,23005,23015,22970,23005,41802
+20211203,1156,23005,23010,22975,22975,113218
+20211203,1157,22975,22985,22965,22975,69715
+20211203,1158,22965,22970,22945,22945,55767
+20211203,1159,22955,22975,22945,22970,19009
+20211203,1200,22970,22980,22960,22965,43838
+20211203,1201,22970,23005,22960,23005,66871
+20211203,1202,23005,23015,22980,23000,56290
+20211203,1203,23000,23030,23000,23030,74058
+20211203,1204,23035,23045,23015,23040,112419
+20211203,1205,23035,23045,23005,23035,68847
+20211203,1206,23035,23050,23015,23045,66788
+20211203,1207,23040,23065,23035,23055,363392
+20211203,1208,23055,23055,23035,23045,45347
+20211203,1209,23050,23065,23035,23045,30782
+20211203,1210,23045,23050,23020,23040,24904
+20211203,1211,23035,23050,23015,23015,38150
+20211203,1212,23020,23035,23000,23035,42890
+20211203,1213,23040,23065,23030,23060,53562
+20211203,1214,23065,23090,23050,23080,106185
+20211203,1215,23075,23080,23050,23055,41698
+20211203,1216,23060,23080,23045,23075,26922
+20211203,1217,23070,23070,23050,23050,25175
+20211203,1218,23050,23050,23020,23030,46926
+20211203,1219,23030,23050,23030,23045,22562
+20211203,1220,23050,23055,23040,23055,23593
+20211203,1221,23050,23085,23050,23065,61051
+20211203,1222,23065,23065,23045,23045,16172
+20211203,1223,23040,23050,23030,23040,18805
+20211203,1224,23035,23045,23030,23045,30192
+20211203,1225,23045,23050,23035,23045,5629
+20211203,1226,23045,23060,23040,23055,10574
+20211203,1227,23060,23070,23050,23055,16871
+20211203,1228,23055,23060,23035,23035,10925
+20211203,1229,23040,23045,23030,23045,27410
+20211203,1230,23040,23055,23040,23050,8307
+20211203,1231,23050,23080,23045,23075,32684
+20211203,1232,23070,23110,23070,23105,453865
+20211203,1233,23105,23105,23075,23085,50425
+20211203,1234,23085,23090,23060,23070,31527
+20211203,1235,23065,23070,23050,23060,22502
+20211203,1236,23060,23075,23060,23070,3968
+20211203,1237,23075,23115,23075,23095,54287
+20211203,1238,23100,23105,23085,23090,44990
+20211203,1239,23090,23110,23085,23105,51593
+20211203,1240,23105,23150,23100,23145,476384
+20211203,1241,23145,23170,23125,23165,152252
+20211203,1242,23165,23190,23165,23190,88935
+20211203,1243,23185,23200,23180,23200,316344
+20211203,1244,23195,23220,23195,23210,145475
+20211203,1245,23210,23240,23200,23240,121951
+20211203,1246,23235,23260,23220,23240,332620
+20211203,1247,23240,23290,23235,23280,110721
+20211203,1248,23285,23290,23255,23265,87891
+20211203,1249,23260,23260,23235,23245,62708
+20211203,1250,23250,23265,23240,23250,64352
+20211203,1251,23255,23265,23225,23230,47029
+20211203,1252,23235,23245,23230,23240,16941
+20211203,1253,23240,23265,23240,23250,54609
+20211203,1254,23260,23275,23245,23270,62339
+20211203,1255,23265,23275,23255,23255,29144
+20211203,1256,23255,23260,23235,23240,32557
+20211203,1257,23235,23245,23220,23225,45373
+20211203,1258,23225,23225,23205,23210,68256
+20211203,1259,23205,23215,23190,23195,35801
+20211203,1300,23195,23220,23185,23215,28910
+20211203,1301,23215,23235,23205,23225,37079
+20211203,1302,23225,23250,23225,23245,29276
+20211203,1303,23235,23250,23230,23230,40436
+20211203,1304,23230,23235,23210,23225,43911
+20211203,1305,23230,23235,23215,23230,9477
+20211203,1306,23230,23260,23220,23260,75466
+20211203,1307,23255,23260,23240,23240,35956
+20211203,1308,23240,23270,23235,23265,48193
+20211203,1309,23270,23280,23260,23280,56534
+20211203,1310,23275,23295,23270,23290,378667
+20211203,1311,23290,23315,23290,23300,181727
+20211203,1312,23305,23310,23290,23295,121128
+20211203,1313,23295,23300,23265,23270,76573
+20211203,1314,23270,23285,23270,23275,23677
+20211203,1315,23270,23290,23270,23285,42153
+20211203,1316,23280,23285,23260,23275,89581
+20211203,1317,23275,23285,23240,23245,76163
+20211203,1318,23245,23260,23235,23260,14786
+20211203,1319,23260,23280,23250,23270,29526
+20211203,1320,23280,23290,23270,23290,41595
+20211203,1321,23290,23290,23270,23280,54928
+20211203,1322,23285,23295,23280,23290,76006
+20211203,1323,23290,23290,23255,23265,59236
+20211203,1324,23260,23270,23250,23270,26961
+20211203,1325,23270,23270,23245,23250,26049
+20211203,1326,23245,23275,23245,23260,36125
+20211203,1327,23260,23265,23250,23255,13073
+20211203,1328,23255,23265,23250,23260,24248
+20211203,1329,23260,23270,23240,23240,36546
+20211203,1330,23245,23255,23235,23245,43223
+20211203,1331,23245,23265,23245,23260,9890
+20211203,1332,23265,23285,23255,23285,62220
+20211203,1333,23280,23285,23265,23265,31880
+20211203,1334,23270,23275,23250,23265,39784
+20211203,1335,23270,23275,23250,23250,7553
+20211203,1336,23255,23270,23250,23270,19511
+20211203,1337,23260,23280,23260,23265,11395
+20211203,1338,23260,23275,23250,23250,29372
+20211203,1339,23250,23270,23250,23260,12089
+20211203,1340,23255,23255,23235,23245,33264
+20211203,1341,23250,23265,23235,23245,22342
+20211203,1342,23245,23275,23240,23270,32712
+20211203,1343,23270,23310,23270,23310,671250
+20211203,1344,23310,23330,23295,23320,212328
+20211203,1345,23325,23340,23320,23325,340553
+20211203,1346,23320,23330,23295,23295,118621
+20211203,1347,23295,23305,23275,23290,63846
+20211203,1348,23290,23290,23270,23285,21538
+20211203,1349,23285,23285,23260,23265,26774
+20211203,1350,23270,23285,23265,23280,3601
+20211203,1351,23280,23285,23255,23260,24327
+20211203,1352,23260,23265,23250,23260,19188
+20211203,1353,23260,23265,23240,23240,55973
+20211203,1354,23235,23250,23225,23225,25596
+20211203,1355,23225,23255,23225,23235,38973
+20211203,1356,23235,23235,23185,23210,106163
+20211203,1357,23200,23230,23195,23225,41311
+20211203,1358,23225,23255,23220,23245,46105
+20211203,1359,23240,23240,23215,23230,11362
+20211203,1400,23230,23240,23205,23210,21979
+20211203,1401,23210,23225,23190,23200,31074
+20211203,1402,23200,23225,23200,23205,15754
+20211203,1403,23205,23235,23205,23235,35172
+20211203,1404,23240,23255,23235,23240,44536
+20211203,1405,23235,23240,23220,23230,10288
+20211203,1406,23225,23230,23200,23205,35524
+20211203,1407,23200,23200,23145,23150,137475
+20211203,1408,23145,23150,23100,23105,68171
+20211203,1409,23105,23130,23090,23100,89154
+20211203,1410,23100,23125,23090,23120,28806
+20211203,1411,23110,23125,23100,23120,37303
+20211203,1412,23125,23130,23095,23100,43921
+20211203,1413,23100,23165,23100,23145,95680
+20211203,1414,23150,23155,23130,23145,12849
+20211203,1415,23145,23185,23145,23185,56134
+20211203,1416,23180,23225,23175,23225,66255
+20211203,1417,23225,23250,23220,23250,63616
+20211203,1418,23240,23265,23235,23260,131519
+20211203,1419,23260,23270,23240,23250,108126
+20211203,1420,23255,23265,23245,23255,6244
+20211203,1421,23250,23270,23245,23260,28218
+20211203,1422,23265,23285,23245,23270,57685
+20211203,1423,23270,23275,23255,23275,27196
+20211203,1424,23270,23280,23260,23275,9239
+20211203,1425,23270,23300,23265,23295,63341
+20211203,1426,23290,23300,23280,23295,80315
+20211203,1427,23295,23300,23260,23275,35235
+20211203,1428,23270,23285,23265,23270,25717
+20211203,1429,23275,23275,23255,23265,30647
+20211203,1430,23265,23275,23240,23245,38034
+20211203,1431,23255,23295,23255,23280,45536
+20211203,1432,23280,23280,23265,23265,16926
+20211203,1433,23270,23285,23260,23265,19284
+20211203,1434,23265,23270,23240,23255,27194
+20211203,1435,23255,23270,23250,23250,15527
+20211203,1436,23250,23255,23240,23245,6266
+20211203,1437,23245,23260,23225,23230,37435
+20211203,1438,23235,23235,23190,23205,53438
+20211203,1439,23200,23225,23200,23225,8820
+20211203,1440,23230,23245,23220,23235,26628
+20211203,1441,23235,23250,23220,23245,38045
+20211203,1442,23250,23260,23230,23250,38921
+20211203,1443,23255,23260,23235,23240,11220
+20211203,1444,23240,23260,23235,23240,28817
+20211203,1445,23245,23250,23235,23245,11825
+20211203,1446,23245,23250,23205,23210,13607
+20211203,1447,23205,23220,23205,23210,23457
+20211203,1448,23210,23230,23210,23225,6765
+20211203,1449,23220,23225,23215,23215,7119
+20211203,1450,23210,23210,23170,23175,59986
+20211203,1451,23175,23195,23170,23190,22798
+20211203,1452,23185,23190,23180,23185,12928
+20211203,1453,23185,23190,23165,23175,87449
+20211203,1454,23180,23205,23175,23195,230902
+20211203,1455,23195,23235,23195,23230,63940
+20211203,1456,23230,23240,23215,23220,63910
+20211203,1457,23220,23240,23215,23225,54465
+20211203,1458,23220,23235,23195,23200,90449
+20211203,1459,23200,23225,23200,23215,17751
+20211203,1500,23220,23230,23220,23225,38065
+20211203,1501,23230,23265,23225,23260,94389
+20211203,1502,23260,23265,23235,23245,138311
+20211203,1503,23240,23260,23240,23255,9106
+20211203,1504,23245,23250,23215,23225,54953
+20211203,1505,23225,23230,23205,23220,76405
+20211203,1506,23230,23250,23215,23250,38050
+20211203,1507,23245,23270,23245,23250,70847
+20211203,1508,23250,23255,23240,23240,19189
+20211203,1509,23240,23245,23220,23225,100104
+20211203,1510,23235,23245,23230,23240,15752
+20211203,1511,23240,23245,23215,23220,13492
+20211203,1512,23220,23235,23220,23230,18412
+20211203,1513,23230,23255,23225,23250,20895
+20211203,1514,23250,23250,23235,23240,25027
+20211203,1515,23240,23260,23240,23255,52041
+20211203,1516,23250,23260,23245,23255,44337
+20211203,1517,23245,23255,23240,23245,40898
+20211203,1518,23250,23250,23235,23240,63645
+20211203,1519,23245,23260,23240,23240,42670
+20211203,1520,23240,23240,23215,23215,32290
+20211203,1530,23210,23210,23210,23210,210576