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_20211214.csv
+++ b/resources/hts/122630_20211214.csv
@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20211214,0901,23440,23515,23435,23500,265496
+20211214,0902,23500,23505,23425,23455,102044
+20211214,0903,23455,23470,23415,23435,94933
+20211214,0904,23435,23505,23415,23500,122006
+20211214,0905,23495,23530,23480,23510,72144
+20211214,0906,23510,23520,23470,23475,125858
+20211214,0907,23480,23485,23450,23465,130712
+20211214,0908,23465,23480,23415,23415,80178
+20211214,0909,23420,23435,23375,23435,88137
+20211214,0910,23430,23505,23405,23495,53611
+20211214,0911,23500,23505,23460,23480,83531
+20211214,0912,23480,23485,23460,23475,35280
+20211214,0913,23470,23490,23440,23450,55108
+20211214,0914,23450,23460,23430,23450,96650
+20211214,0915,23455,23500,23455,23475,58738
+20211214,0916,23485,23500,23455,23485,67879
+20211214,0917,23485,23515,23485,23505,75471
+20211214,0918,23510,23550,23510,23535,67439
+20211214,0919,23535,23570,23535,23565,90111
+20211214,0920,23565,23570,23525,23535,35410
+20211214,0921,23540,23600,23535,23590,53841
+20211214,0922,23590,23635,23590,23610,87379
+20211214,0923,23615,23640,23610,23625,57796
+20211214,0924,23625,23630,23595,23605,86584
+20211214,0925,23605,23610,23555,23555,54438
+20211214,0926,23560,23565,23490,23500,108110
+20211214,0927,23500,23525,23470,23480,99756
+20211214,0928,23480,23480,23450,23475,109968
+20211214,0929,23475,23520,23450,23490,62956
+20211214,0930,23495,23530,23455,23520,20226
+20211214,0931,23515,23535,23475,23490,88332
+20211214,0932,23500,23515,23485,23505,51410
+20211214,0933,23510,23580,23510,23575,78796
+20211214,0934,23570,23600,23560,23575,61216
+20211214,0935,23565,23585,23550,23570,24934
+20211214,0936,23570,23600,23535,23595,40885
+20211214,0937,23590,23610,23535,23535,71201
+20211214,0938,23540,23540,23465,23500,147365
+20211214,0939,23500,23535,23470,23485,64800
+20211214,0940,23480,23495,23465,23465,134314
+20211214,0941,23465,23465,23435,23455,127068
+20211214,0942,23450,23480,23435,23445,73775
+20211214,0943,23445,23465,23435,23455,54754
+20211214,0944,23455,23455,23415,23445,105127
+20211214,0945,23445,23465,23420,23425,37792
+20211214,0946,23435,23475,23430,23470,104474
+20211214,0947,23470,23515,23470,23495,65282
+20211214,0948,23495,23555,23485,23530,98715
+20211214,0949,23530,23545,23515,23525,29393
+20211214,0950,23525,23545,23510,23540,24349
+20211214,0951,23535,23545,23515,23525,7492
+20211214,0952,23520,23535,23510,23520,55631
+20211214,0953,23520,23545,23500,23540,18089
+20211214,0954,23540,23555,23520,23550,23153
+20211214,0955,23545,23600,23540,23595,38794
+20211214,0956,23595,23595,23550,23550,19422
+20211214,0957,23545,23555,23535,23545,21509
+20211214,0958,23550,23560,23520,23540,25073
+20211214,0959,23535,23545,23505,23505,32813
+20211214,1000,23510,23545,23510,23545,25450
+20211214,1001,23545,23575,23540,23560,38712
+20211214,1002,23560,23565,23525,23530,21477
+20211214,1003,23530,23550,23515,23550,8533
+20211214,1004,23555,23575,23540,23575,10828
+20211214,1005,23565,23575,23545,23545,51342
+20211214,1006,23545,23550,23520,23525,36231
+20211214,1007,23530,23570,23525,23555,12972
+20211214,1008,23560,23580,23540,23540,24696
+20211214,1009,23535,23550,23520,23520,12850
+20211214,1010,23520,23520,23480,23505,35507
+20211214,1011,23500,23525,23495,23510,10756
+20211214,1012,23510,23525,23505,23520,13927
+20211214,1013,23515,23540,23515,23535,12378
+20211214,1014,23530,23560,23530,23530,20049
+20211214,1015,23535,23535,23490,23505,40640
+20211214,1016,23500,23505,23455,23475,85528
+20211214,1017,23475,23490,23470,23485,6109
+20211214,1018,23485,23485,23450,23455,70031
+20211214,1019,23460,23470,23450,23470,34288
+20211214,1020,23470,23485,23465,23480,9707
+20211214,1021,23485,23485,23455,23470,19811
+20211214,1022,23470,23510,23460,23490,56421
+20211214,1023,23490,23490,23455,23460,6597
+20211214,1024,23465,23480,23455,23480,9418
+20211214,1025,23475,23495,23470,23485,29706
+20211214,1026,23485,23520,23485,23510,37263
+20211214,1027,23515,23535,23515,23530,33288
+20211214,1028,23530,23535,23515,23520,28582
+20211214,1029,23520,23555,23520,23550,42737
+20211214,1030,23550,23565,23530,23530,45387
+20211214,1031,23535,23555,23515,23520,15204
+20211214,1032,23520,23545,23520,23545,18803
+20211214,1033,23550,23590,23550,23585,55188
+20211214,1034,23585,23620,23580,23620,95002
+20211214,1035,23620,23710,23620,23695,214676
+20211214,1036,23700,23730,23695,23710,198912
+20211214,1037,23705,23750,23700,23710,100070
+20211214,1038,23705,23710,23685,23690,37308
+20211214,1039,23695,23695,23650,23660,51350
+20211214,1040,23650,23670,23650,23660,12873
+20211214,1041,23665,23680,23645,23655,26668
+20211214,1042,23660,23660,23620,23630,69214
+20211214,1043,23630,23630,23605,23615,73539
+20211214,1044,23610,23640,23610,23635,15382
+20211214,1045,23640,23645,23605,23630,26313
+20211214,1046,23625,23645,23615,23635,38121
+20211214,1047,23640,23655,23590,23600,28156
+20211214,1048,23600,23620,23595,23610,12985
+20211214,1049,23605,23635,23605,23615,15481
+20211214,1050,23620,23625,23600,23600,24929
+20211214,1051,23600,23630,23600,23625,44291
+20211214,1052,23625,23640,23615,23640,51403
+20211214,1053,23640,23650,23635,23635,8966
+20211214,1054,23630,23675,23630,23670,22767
+20211214,1055,23670,23680,23655,23660,31246
+20211214,1056,23665,23665,23630,23635,13990
+20211214,1057,23630,23660,23620,23655,58827
+20211214,1058,23655,23665,23645,23660,7758
+20211214,1059,23655,23655,23625,23630,91097
+20211214,1100,23630,23645,23620,23625,20032
+20211214,1101,23630,23635,23600,23610,95541
+20211214,1102,23615,23620,23600,23600,39844
+20211214,1103,23600,23625,23595,23615,25192
+20211214,1104,23615,23620,23585,23590,20516
+20211214,1105,23600,23610,23555,23555,48259
+20211214,1106,23550,23555,23510,23540,98944
+20211214,1107,23540,23550,23510,23515,117824
+20211214,1108,23510,23525,23505,23505,24896
+20211214,1109,23500,23525,23500,23520,9489
+20211214,1110,23515,23525,23490,23490,41272
+20211214,1111,23490,23510,23490,23510,44863
+20211214,1112,23505,23530,23505,23525,58755
+20211214,1113,23525,23530,23510,23515,10569
+20211214,1114,23520,23525,23505,23505,14753
+20211214,1115,23505,23505,23490,23490,28680
+20211214,1116,23485,23510,23460,23465,80370
+20211214,1117,23465,23470,23455,23460,29292
+20211214,1118,23460,23465,23440,23440,85902
+20211214,1119,23445,23470,23440,23460,21085
+20211214,1120,23460,23460,23420,23425,50366
+20211214,1121,23420,23450,23415,23440,95189
+20211214,1122,23440,23450,23430,23445,37507
+20211214,1123,23440,23445,23410,23415,145540
+20211214,1124,23415,23445,23405,23445,30579
+20211214,1125,23445,23450,23425,23430,56025
+20211214,1126,23425,23450,23405,23450,76244
+20211214,1127,23445,23460,23440,23450,59929
+20211214,1128,23445,23450,23420,23450,64610
+20211214,1129,23445,23455,23420,23425,29847
+20211214,1130,23420,23430,23395,23395,93372
+20211214,1131,23395,23405,23355,23365,180149
+20211214,1132,23360,23365,23340,23340,252628
+20211214,1133,23340,23395,23340,23395,83133
+20211214,1134,23385,23415,23375,23375,76349
+20211214,1135,23375,23390,23370,23390,21501
+20211214,1136,23390,23395,23355,23355,47351
+20211214,1137,23355,23360,23335,23355,103031
+20211214,1138,23345,23355,23320,23325,95952
+20211214,1139,23325,23345,23315,23335,67054
+20211214,1140,23335,23345,23330,23335,20356
+20211214,1141,23335,23355,23320,23355,34589
+20211214,1142,23350,23360,23335,23355,51860
+20211214,1143,23350,23355,23335,23350,25528
+20211214,1144,23350,23350,23330,23335,14379
+20211214,1145,23335,23355,23325,23350,22376
+20211214,1146,23345,23345,23305,23315,75395
+20211214,1147,23315,23355,23315,23350,51369
+20211214,1148,23350,23365,23340,23340,38054
+20211214,1149,23345,23350,23335,23335,14437
+20211214,1150,23335,23340,23325,23340,23784
+20211214,1151,23345,23345,23305,23310,59776
+20211214,1152,23305,23335,23305,23335,53927
+20211214,1153,23330,23340,23320,23325,23057
+20211214,1154,23325,23350,23325,23345,28688
+20211214,1155,23350,23355,23345,23355,8757
+20211214,1156,23355,23370,23340,23365,19223
+20211214,1157,23360,23380,23355,23375,22412
+20211214,1158,23375,23385,23370,23380,15208
+20211214,1159,23380,23395,23375,23380,18055
+20211214,1200,23375,23380,23365,23370,34420
+20211214,1201,23365,23395,23360,23395,34084
+20211214,1202,23395,23410,23390,23405,70530
+20211214,1203,23405,23415,23405,23415,38347
+20211214,1204,23410,23425,23390,23420,28332
+20211214,1205,23420,23425,23410,23410,9111
+20211214,1206,23410,23430,23395,23425,17792
+20211214,1207,23420,23425,23400,23400,42249
+20211214,1208,23400,23415,23390,23410,20245
+20211214,1209,23410,23415,23400,23405,7821
+20211214,1210,23405,23415,23385,23385,28341
+20211214,1211,23385,23395,23380,23395,5278
+20211214,1212,23395,23415,23395,23415,85339
+20211214,1213,23415,23435,23415,23420,53048
+20211214,1214,23420,23435,23415,23420,9827
+20211214,1215,23420,23425,23405,23410,9581
+20211214,1216,23420,23435,23410,23415,28038
+20211214,1217,23415,23435,23415,23425,2947
+20211214,1218,23425,23435,23420,23425,2375
+20211214,1219,23420,23435,23410,23430,13529
+20211214,1220,23430,23435,23430,23430,8644
+20211214,1221,23430,23445,23410,23415,14961
+20211214,1222,23410,23410,23390,23400,36596
+20211214,1223,23400,23400,23375,23390,90630
+20211214,1224,23385,23395,23385,23385,16225
+20211214,1225,23390,23405,23390,23405,11480
+20211214,1226,23410,23415,23405,23415,9386
+20211214,1227,23415,23425,23405,23415,2501
+20211214,1228,23420,23425,23415,23415,4479
+20211214,1229,23415,23435,23415,23430,31537
+20211214,1230,23425,23430,23415,23415,4275
+20211214,1231,23415,23415,23400,23405,18502
+20211214,1232,23410,23420,23395,23420,3731
+20211214,1233,23410,23415,23390,23400,13676
+20211214,1234,23395,23415,23390,23405,47072
+20211214,1235,23405,23410,23395,23400,6802
+20211214,1236,23395,23395,23335,23340,69204
+20211214,1237,23330,23335,23300,23305,68225
+20211214,1238,23305,23315,23300,23300,92669
+20211214,1239,23305,23325,23300,23320,44599
+20211214,1240,23320,23345,23320,23335,85237
+20211214,1241,23330,23350,23330,23340,13634
+20211214,1242,23340,23345,23315,23315,16384
+20211214,1243,23325,23365,23320,23365,12931
+20211214,1244,23365,23395,23360,23385,41673
+20211214,1245,23385,23390,23375,23385,33880
+20211214,1246,23385,23405,23370,23400,35312
+20211214,1247,23405,23410,23390,23395,17886
+20211214,1248,23395,23395,23380,23385,14449
+20211214,1249,23380,23395,23375,23385,3742
+20211214,1250,23380,23400,23380,23395,22882
+20211214,1251,23395,23420,23390,23415,22035
+20211214,1252,23415,23415,23395,23415,5199
+20211214,1253,23415,23420,23400,23400,24542
+20211214,1254,23400,23405,23395,23400,45001
+20211214,1255,23390,23395,23380,23385,36294
+20211214,1256,23385,23385,23370,23375,16197
+20211214,1257,23375,23385,23365,23385,6110
+20211214,1258,23380,23400,23380,23390,20140
+20211214,1259,23400,23400,23390,23395,3167
+20211214,1300,23395,23410,23390,23400,18182
+20211214,1301,23405,23420,23390,23395,24322
+20211214,1302,23395,23395,23370,23375,31246
+20211214,1303,23380,23390,23375,23390,3327
+20211214,1304,23385,23385,23370,23375,4221
+20211214,1305,23375,23385,23360,23365,6993
+20211214,1306,23370,23380,23350,23380,21603
+20211214,1307,23375,23390,23375,23385,8027
+20211214,1308,23385,23390,23360,23370,26516
+20211214,1309,23365,23365,23350,23355,40551
+20211214,1310,23350,23350,23340,23345,25129
+20211214,1311,23340,23355,23340,23340,30043
+20211214,1312,23345,23345,23335,23335,9223
+20211214,1313,23340,23340,23335,23340,2232
+20211214,1314,23335,23345,23335,23340,16066
+20211214,1315,23335,23335,23300,23300,82743
+20211214,1316,23300,23315,23295,23315,138932
+20211214,1317,23315,23325,23315,23325,71738
+20211214,1318,23325,23345,23325,23335,25764
+20211214,1319,23340,23350,23340,23345,4478
+20211214,1320,23340,23355,23335,23335,44614
+20211214,1321,23340,23340,23305,23310,111943
+20211214,1322,23315,23320,23305,23315,10939
+20211214,1323,23320,23325,23315,23320,3100
+20211214,1324,23325,23340,23305,23335,18204
+20211214,1325,23335,23340,23335,23340,18065
+20211214,1326,23340,23350,23330,23340,20178
+20211214,1327,23345,23355,23340,23355,33689
+20211214,1328,23355,23360,23335,23335,14759
+20211214,1329,23335,23335,23315,23320,33207
+20211214,1330,23320,23335,23315,23330,1943
+20211214,1331,23330,23340,23315,23320,13822
+20211214,1332,23320,23320,23285,23300,106655
+20211214,1333,23305,23325,23300,23325,10364
+20211214,1334,23320,23335,23320,23335,50342
+20211214,1335,23335,23350,23325,23325,22004
+20211214,1336,23330,23345,23330,23345,21325
+20211214,1337,23340,23345,23330,23335,42980
+20211214,1338,23340,23345,23330,23345,71408
+20211214,1339,23335,23340,23320,23335,9605
+20211214,1340,23335,23350,23330,23335,26048
+20211214,1341,23335,23340,23330,23330,7935
+20211214,1342,23330,23330,23315,23315,47102
+20211214,1343,23320,23340,23320,23340,7071
+20211214,1344,23340,23350,23335,23345,10906
+20211214,1345,23345,23350,23340,23350,3112
+20211214,1346,23350,23350,23335,23350,16905
+20211214,1347,23350,23350,23335,23340,3767
+20211214,1348,23340,23355,23325,23355,11072
+20211214,1349,23355,23375,23355,23365,28865
+20211214,1350,23370,23370,23355,23365,14706
+20211214,1351,23365,23375,23345,23375,23210
+20211214,1352,23380,23380,23365,23370,22539
+20211214,1353,23365,23370,23355,23355,9735
+20211214,1354,23355,23355,23335,23340,22102
+20211214,1355,23340,23345,23330,23335,26244
+20211214,1356,23335,23340,23325,23340,15938
+20211214,1357,23340,23360,23340,23360,49623
+20211214,1358,23360,23365,23350,23355,11805
+20211214,1359,23360,23380,23355,23370,28607
+20211214,1400,23375,23395,23370,23390,80086
+20211214,1401,23390,23405,23375,23400,19671
+20211214,1402,23400,23420,23400,23415,28344
+20211214,1403,23410,23410,23395,23410,4869
+20211214,1404,23410,23410,23395,23405,10450
+20211214,1405,23410,23430,23410,23425,42421
+20211214,1406,23425,23440,23415,23415,52413
+20211214,1407,23415,23420,23400,23400,27037
+20211214,1408,23400,23410,23400,23400,13480
+20211214,1409,23405,23415,23405,23415,7409
+20211214,1410,23405,23450,23405,23440,38474
+20211214,1411,23450,23460,23440,23440,110690
+20211214,1412,23440,23445,23430,23440,15269
+20211214,1413,23450,23450,23435,23435,1720
+20211214,1414,23435,23435,23415,23420,30863
+20211214,1415,23425,23445,23415,23445,22060
+20211214,1416,23445,23450,23440,23450,8822
+20211214,1417,23445,23455,23435,23450,13691
+20211214,1418,23455,23480,23445,23445,104944
+20211214,1419,23445,23445,23425,23435,15400
+20211214,1420,23430,23440,23430,23440,3464
+20211214,1421,23445,23445,23425,23440,8914
+20211214,1422,23440,23460,23440,23455,22839
+20211214,1423,23455,23460,23435,23455,17290
+20211214,1424,23455,23455,23445,23450,14540
+20211214,1425,23445,23455,23440,23445,7966
+20211214,1426,23445,23455,23435,23450,24237
+20211214,1427,23445,23465,23445,23455,15251
+20211214,1428,23455,23500,23455,23495,101486
+20211214,1429,23495,23500,23480,23480,31588
+20211214,1430,23485,23515,23480,23510,77879
+20211214,1431,23510,23510,23480,23490,31839
+20211214,1432,23490,23495,23480,23495,8806
+20211214,1433,23495,23510,23490,23510,74296
+20211214,1434,23510,23550,23505,23545,106607
+20211214,1435,23550,23555,23535,23545,59922
+20211214,1436,23550,23565,23545,23555,16696
+20211214,1437,23555,23580,23550,23570,19992
+20211214,1438,23570,23580,23555,23570,47803
+20211214,1439,23570,23580,23565,23570,52873
+20211214,1440,23570,23575,23555,23570,24440
+20211214,1441,23570,23575,23555,23560,24999
+20211214,1442,23560,23565,23545,23545,39037
+20211214,1443,23545,23545,23520,23520,32243
+20211214,1444,23525,23540,23510,23540,32269
+20211214,1445,23540,23545,23525,23525,9978
+20211214,1446,23525,23525,23510,23515,7549
+20211214,1447,23515,23525,23505,23520,16646
+20211214,1448,23520,23530,23515,23515,10582
+20211214,1449,23520,23530,23500,23505,46625
+20211214,1450,23505,23510,23505,23510,3639
+20211214,1451,23510,23535,23500,23535,42835
+20211214,1452,23535,23540,23530,23535,10751
+20211214,1453,23525,23540,23515,23530,7680
+20211214,1454,23525,23525,23480,23485,58985
+20211214,1455,23485,23495,23475,23490,30102
+20211214,1456,23495,23515,23490,23515,27943
+20211214,1457,23515,23530,23510,23520,24679
+20211214,1458,23525,23535,23520,23530,5715
+20211214,1459,23535,23535,23525,23530,1754
+20211214,1500,23530,23540,23520,23530,26288
+20211214,1501,23530,23530,23510,23525,54152
+20211214,1502,23525,23540,23520,23525,16398
+20211214,1503,23530,23530,23515,23520,7304
+20211214,1504,23515,23530,23510,23520,6773
+20211214,1505,23520,23520,23515,23520,16714
+20211214,1506,23525,23545,23520,23525,34230
+20211214,1507,23520,23525,23500,23500,18731
+20211214,1508,23495,23500,23480,23490,9053
+20211214,1509,23495,23500,23485,23500,5126
+20211214,1510,23495,23520,23495,23520,21371
+20211214,1511,23520,23535,23510,23530,8329
+20211214,1512,23530,23530,23510,23510,6990
+20211214,1513,23510,23515,23505,23515,9280
+20211214,1514,23515,23520,23495,23500,8024
+20211214,1515,23495,23500,23480,23485,42165
+20211214,1516,23485,23485,23460,23480,31139
+20211214,1517,23475,23490,23475,23480,80076
+20211214,1518,23480,23500,23480,23500,16227
+20211214,1519,23495,23505,23490,23490,36282
+20211214,1520,23495,23505,23480,23485,31520
+20211214,1530,23470,23470,23470,23470,247204