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_20220603.csv
+++ b/resources/hts/122630_20220603.csv
@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20220603,0901,18880,18925,18875,18900,694784
+20220603,0902,18895,18920,18865,18875,286305
+20220603,0903,18875,18900,18860,18895,192181
+20220603,0904,18895,18915,18885,18915,290694
+20220603,0905,18905,18925,18900,18910,273817
+20220603,0906,18905,18915,18895,18900,134570
+20220603,0907,18900,18905,18875,18885,134991
+20220603,0908,18885,18905,18880,18895,61261
+20220603,0909,18895,18900,18880,18880,34946
+20220603,0910,18880,18885,18855,18855,121540
+20220603,0911,18855,18865,18845,18855,103158
+20220603,0912,18855,18870,18850,18870,125659
+20220603,0913,18865,18905,18865,18900,175728
+20220603,0914,18895,18895,18880,18885,62229
+20220603,0915,18890,18890,18865,18870,70464
+20220603,0916,18870,18870,18850,18870,86510
+20220603,0917,18865,18870,18855,18860,19314
+20220603,0918,18860,18865,18855,18855,17458
+20220603,0919,18855,18865,18855,18855,73918
+20220603,0920,18850,18850,18815,18840,209687
+20220603,0921,18845,18865,18845,18860,71090
+20220603,0922,18860,18860,18845,18855,33561
+20220603,0923,18850,18885,18845,18880,105469
+20220603,0924,18880,18890,18870,18885,69870
+20220603,0925,18885,18910,18885,18895,390344
+20220603,0926,18895,18900,18875,18885,62151
+20220603,0927,18890,18900,18880,18885,34284
+20220603,0928,18885,18890,18885,18890,21642
+20220603,0929,18885,18890,18880,18880,38332
+20220603,0930,18880,18890,18865,18885,41485
+20220603,0931,18885,18925,18885,18910,369533
+20220603,0932,18910,18920,18900,18920,31960
+20220603,0933,18915,18940,18915,18940,248375
+20220603,0934,18940,18955,18935,18945,265816
+20220603,0935,18945,18950,18935,18940,76415
+20220603,0936,18940,18955,18935,18945,105573
+20220603,0937,18950,18965,18935,18940,119222
+20220603,0938,18940,18955,18940,18945,45421
+20220603,0939,18940,18940,18920,18920,60033
+20220603,0940,18920,18925,18915,18915,44815
+20220603,0941,18915,18930,18915,18920,28473
+20220603,0942,18920,18925,18915,18925,28418
+20220603,0943,18925,18940,18925,18930,17958
+20220603,0944,18930,18930,18910,18915,18064
+20220603,0945,18915,18920,18900,18910,30413
+20220603,0946,18905,18910,18895,18905,85255
+20220603,0947,18905,18905,18885,18895,35905
+20220603,0948,18895,18895,18880,18890,41704
+20220603,0949,18895,18905,18895,18900,13330
+20220603,0950,18900,18900,18865,18870,77342
+20220603,0951,18870,18880,18865,18870,33031
+20220603,0952,18870,18875,18855,18865,73054
+20220603,0953,18860,18865,18850,18855,46544
+20220603,0954,18855,18865,18845,18860,59521
+20220603,0955,18865,18865,18850,18860,21472
+20220603,0956,18865,18865,18850,18850,47802
+20220603,0957,18850,18850,18840,18840,56248
+20220603,0958,18840,18850,18815,18835,128287
+20220603,0959,18835,18835,18790,18805,247702
+20220603,1000,18805,18805,18740,18750,308640
+20220603,1001,18750,18750,18715,18740,224352
+20220603,1002,18740,18745,18710,18725,266308
+20220603,1003,18730,18745,18720,18725,63557
+20220603,1004,18730,18755,18725,18745,60381
+20220603,1005,18750,18765,18750,18760,65253
+20220603,1006,18765,18765,18740,18765,88971
+20220603,1007,18765,18770,18735,18740,76199
+20220603,1008,18745,18750,18735,18745,24646
+20220603,1009,18745,18755,18735,18750,69443
+20220603,1010,18745,18745,18725,18725,113494
+20220603,1011,18725,18735,18700,18720,200624
+20220603,1012,18725,18725,18710,18715,63742
+20220603,1013,18715,18720,18695,18710,149481
+20220603,1014,18710,18720,18705,18715,39855
+20220603,1015,18720,18735,18715,18725,46623
+20220603,1016,18725,18745,18720,18730,41680
+20220603,1017,18730,18745,18725,18735,35704
+20220603,1018,18740,18740,18720,18725,54277
+20220603,1019,18725,18735,18720,18730,54886
+20220603,1020,18730,18735,18720,18735,116677
+20220603,1021,18740,18740,18725,18730,30145
+20220603,1022,18725,18735,18720,18725,62014
+20220603,1023,18725,18725,18715,18725,46616
+20220603,1024,18725,18730,18720,18725,47970
+20220603,1025,18725,18725,18700,18700,101660
+20220603,1026,18700,18715,18700,18705,34747
+20220603,1027,18705,18705,18695,18700,116442
+20220603,1028,18700,18710,18695,18710,98291
+20220603,1029,18710,18725,18710,18720,31471
+20220603,1030,18725,18730,18715,18715,19658
+20220603,1031,18710,18730,18705,18720,36222
+20220603,1032,18720,18720,18700,18705,49301
+20220603,1033,18705,18715,18695,18710,34613
+20220603,1034,18710,18730,18710,18725,32431
+20220603,1035,18720,18725,18705,18715,66895
+20220603,1036,18715,18730,18705,18730,65980
+20220603,1037,18730,18745,18725,18745,93665
+20220603,1038,18740,18745,18730,18730,57870
+20220603,1039,18735,18740,18725,18735,43236
+20220603,1040,18735,18745,18735,18745,26387
+20220603,1041,18745,18755,18745,18745,103327
+20220603,1042,18745,18760,18740,18760,13101
+20220603,1043,18755,18760,18740,18750,29612
+20220603,1044,18750,18770,18745,18770,100565
+20220603,1045,18765,18790,18765,18780,131571
+20220603,1046,18780,18785,18775,18785,24606
+20220603,1047,18785,18785,18765,18765,32998
+20220603,1048,18765,18785,18765,18770,38023
+20220603,1049,18770,18780,18765,18775,16194
+20220603,1050,18775,18780,18765,18765,58797
+20220603,1051,18770,18775,18765,18775,22907
+20220603,1052,18775,18780,18770,18770,24683
+20220603,1053,18770,18780,18765,18775,16021
+20220603,1054,18775,18790,18770,18785,54889
+20220603,1055,18780,18790,18780,18790,35697
+20220603,1056,18785,18790,18780,18790,54902
+20220603,1057,18790,18805,18790,18800,125518
+20220603,1058,18805,18815,18800,18805,84511
+20220603,1059,18805,18810,18800,18805,32073
+20220603,1100,18805,18805,18790,18795,21106
+20220603,1101,18795,18795,18785,18790,22689
+20220603,1102,18795,18810,18790,18805,31546
+20220603,1103,18800,18805,18800,18800,14481
+20220603,1104,18805,18805,18780,18790,38666
+20220603,1105,18790,18800,18785,18785,15433
+20220603,1106,18785,18785,18770,18770,49271
+20220603,1107,18770,18780,18770,18780,16248
+20220603,1108,18775,18780,18765,18770,10536
+20220603,1109,18765,18770,18755,18755,27799
+20220603,1110,18755,18760,18755,18755,32168
+20220603,1111,18755,18760,18750,18760,27851
+20220603,1112,18760,18770,18755,18755,41290
+20220603,1113,18755,18755,18740,18740,38272
+20220603,1114,18740,18755,18740,18750,10765
+20220603,1115,18750,18750,18745,18750,11399
+20220603,1116,18750,18760,18745,18755,14797
+20220603,1117,18755,18760,18750,18760,4556
+20220603,1118,18760,18765,18760,18760,21916
+20220603,1119,18760,18765,18755,18755,12732
+20220603,1120,18760,18770,18755,18765,30869
+20220603,1121,18770,18770,18760,18765,19878
+20220603,1122,18765,18770,18755,18760,14961
+20220603,1123,18760,18785,18760,18780,32384
+20220603,1124,18785,18790,18780,18780,55753
+20220603,1125,18785,18790,18780,18785,32330
+20220603,1126,18785,18795,18785,18790,15692
+20220603,1127,18785,18785,18775,18775,7277
+20220603,1128,18780,18795,18780,18790,18568
+20220603,1129,18790,18790,18785,18790,2373
+20220603,1130,18785,18790,18780,18785,3945
+20220603,1131,18785,18795,18780,18780,7923
+20220603,1132,18785,18795,18780,18790,13113
+20220603,1133,18790,18795,18780,18785,41807
+20220603,1134,18785,18790,18780,18780,4238
+20220603,1135,18780,18780,18775,18780,25214
+20220603,1136,18775,18790,18775,18785,12530
+20220603,1137,18785,18785,18770,18770,12405
+20220603,1138,18770,18770,18765,18765,14004
+20220603,1139,18770,18770,18765,18770,8201
+20220603,1140,18770,18770,18760,18760,9093
+20220603,1141,18760,18765,18755,18760,6388
+20220603,1142,18760,18775,18760,18775,5693
+20220603,1143,18775,18785,18770,18785,13453
+20220603,1144,18780,18795,18780,18790,9414
+20220603,1145,18790,18795,18785,18790,5390
+20220603,1146,18785,18790,18780,18790,9847
+20220603,1147,18790,18800,18790,18795,88557
+20220603,1148,18800,18800,18785,18785,6270
+20220603,1149,18790,18790,18785,18785,4559
+20220603,1150,18785,18795,18785,18785,2985
+20220603,1151,18785,18790,18780,18785,7884
+20220603,1152,18785,18795,18785,18785,58004
+20220603,1153,18790,18790,18785,18785,6610
+20220603,1154,18785,18790,18780,18790,7714
+20220603,1155,18785,18795,18785,18790,8824
+20220603,1156,18790,18795,18780,18780,8237
+20220603,1157,18785,18785,18780,18780,15092
+20220603,1158,18780,18780,18760,18760,32986
+20220603,1159,18765,18775,18765,18770,3593
+20220603,1200,18765,18770,18765,18765,21641
+20220603,1201,18770,18785,18770,18780,25180
+20220603,1202,18775,18785,18775,18780,851
+20220603,1203,18785,18790,18785,18790,11994
+20220603,1204,18790,18790,18775,18775,9746
+20220603,1205,18775,18790,18775,18780,3071
+20220603,1206,18780,18790,18780,18790,6704
+20220603,1207,18785,18790,18780,18780,14605
+20220603,1208,18780,18785,18780,18780,10149
+20220603,1209,18780,18780,18770,18770,17692
+20220603,1210,18770,18770,18765,18765,4785
+20220603,1211,18765,18770,18760,18770,39654
+20220603,1212,18770,18780,18770,18775,7798
+20220603,1213,18775,18775,18765,18765,3007
+20220603,1214,18770,18775,18770,18775,11431
+20220603,1215,18775,18780,18765,18770,27372
+20220603,1216,18770,18770,18765,18770,13599
+20220603,1217,18770,18770,18760,18765,2101
+20220603,1218,18765,18765,18760,18765,13357
+20220603,1219,18765,18770,18765,18765,5674
+20220603,1220,18770,18770,18760,18765,1669
+20220603,1221,18765,18765,18755,18760,65461
+20220603,1222,18760,18770,18760,18770,7023
+20220603,1223,18765,18770,18760,18760,3676
+20220603,1224,18760,18770,18760,18770,17351
+20220603,1225,18770,18775,18765,18775,34591
+20220603,1226,18775,18775,18770,18775,1586
+20220603,1227,18775,18775,18765,18765,25749
+20220603,1228,18765,18765,18760,18760,12820
+20220603,1229,18760,18760,18750,18755,46196
+20220603,1230,18755,18755,18750,18755,3416
+20220603,1231,18755,18765,18755,18765,5727
+20220603,1232,18765,18765,18750,18750,32984
+20220603,1233,18750,18755,18750,18750,9552
+20220603,1234,18750,18755,18750,18750,1661
+20220603,1235,18755,18760,18750,18760,2187
+20220603,1236,18760,18765,18760,18760,8105
+20220603,1237,18765,18775,18765,18770,33032
+20220603,1238,18765,18770,18765,18765,3522
+20220603,1239,18770,18770,18760,18765,7588
+20220603,1240,18765,18775,18760,18770,11613
+20220603,1241,18770,18770,18765,18770,1402
+20220603,1242,18770,18775,18770,18775,20183
+20220603,1243,18775,18780,18770,18775,1748
+20220603,1244,18775,18775,18765,18765,7501
+20220603,1245,18765,18775,18765,18775,11932
+20220603,1246,18775,18780,18770,18770,3998
+20220603,1247,18775,18775,18760,18765,2463
+20220603,1248,18760,18760,18755,18760,5707
+20220603,1249,18760,18760,18755,18760,903
+20220603,1250,18760,18760,18750,18755,27019
+20220603,1251,18755,18755,18750,18755,7989
+20220603,1252,18755,18755,18750,18750,2399
+20220603,1253,18750,18755,18740,18745,86627
+20220603,1254,18740,18750,18740,18750,4091
+20220603,1255,18745,18750,18745,18750,32515
+20220603,1256,18755,18760,18750,18750,15478
+20220603,1257,18755,18755,18750,18750,20431
+20220603,1258,18750,18750,18740,18745,14769
+20220603,1259,18745,18745,18740,18740,5013
+20220603,1300,18745,18750,18740,18745,1675
+20220603,1301,18745,18745,18745,18745,6345
+20220603,1302,18750,18755,18745,18745,13978
+20220603,1303,18745,18745,18740,18745,1967
+20220603,1304,18750,18750,18740,18745,4757
+20220603,1305,18745,18765,18745,18765,35235
+20220603,1306,18765,18770,18760,18760,16729
+20220603,1307,18760,18760,18755,18755,1712
+20220603,1308,18755,18760,18755,18760,110
+20220603,1309,18760,18765,18760,18760,10175
+20220603,1310,18760,18770,18760,18770,50350
+20220603,1311,18770,18775,18765,18770,11648
+20220603,1312,18770,18780,18770,18780,60819
+20220603,1313,18775,18785,18775,18780,39796
+20220603,1314,18780,18780,18775,18780,22707
+20220603,1315,18785,18795,18785,18790,69840
+20220603,1316,18790,18790,18775,18785,16647
+20220603,1317,18780,18780,18775,18780,2999
+20220603,1318,18775,18790,18775,18785,11459
+20220603,1319,18790,18790,18775,18780,19703
+20220603,1320,18780,18780,18775,18780,12752
+20220603,1321,18780,18790,18780,18785,6439
+20220603,1322,18790,18790,18775,18780,6330
+20220603,1323,18780,18785,18775,18775,38806
+20220603,1324,18780,18780,18770,18775,3351
+20220603,1325,18775,18780,18775,18775,2322
+20220603,1326,18775,18790,18775,18790,28268
+20220603,1327,18785,18790,18785,18785,2347
+20220603,1328,18785,18795,18785,18795,16986
+20220603,1329,18795,18795,18790,18790,61819
+20220603,1330,18790,18790,18785,18785,1698
+20220603,1331,18785,18795,18785,18790,14440
+20220603,1332,18790,18790,18775,18780,26019
+20220603,1333,18785,18785,18780,18785,212
+20220603,1334,18785,18790,18780,18790,6478
+20220603,1335,18785,18795,18785,18795,35362
+20220603,1336,18795,18795,18790,18790,11880
+20220603,1337,18795,18795,18785,18785,2261
+20220603,1338,18790,18790,18785,18785,538
+20220603,1339,18785,18785,18780,18780,9076
+20220603,1340,18785,18790,18785,18790,8772
+20220603,1341,18790,18800,18785,18795,84355
+20220603,1342,18795,18810,18795,18810,104353
+20220603,1343,18810,18815,18800,18805,126500
+20220603,1344,18805,18805,18800,18800,31167
+20220603,1345,18800,18805,18795,18800,8320
+20220603,1346,18795,18805,18795,18800,5633
+20220603,1347,18800,18805,18800,18805,4727
+20220603,1348,18805,18805,18800,18805,20422
+20220603,1349,18805,18805,18795,18805,4913
+20220603,1350,18805,18810,18805,18805,3774
+20220603,1351,18805,18805,18800,18800,35400
+20220603,1352,18800,18800,18795,18795,23356
+20220603,1353,18795,18795,18790,18790,14765
+20220603,1354,18790,18790,18785,18790,4956
+20220603,1355,18785,18785,18785,18785,11716
+20220603,1356,18785,18785,18780,18785,10216
+20220603,1357,18785,18790,18785,18790,12292
+20220603,1358,18790,18790,18785,18785,18613
+20220603,1359,18790,18795,18785,18785,10053
+20220603,1400,18790,18790,18785,18785,28763
+20220603,1401,18785,18790,18785,18790,982
+20220603,1402,18790,18795,18785,18795,35134
+20220603,1403,18795,18800,18795,18800,1359
+20220603,1404,18800,18805,18790,18795,52206
+20220603,1405,18795,18795,18785,18790,30727
+20220603,1406,18790,18795,18785,18790,3385
+20220603,1407,18790,18795,18785,18790,11734
+20220603,1408,18790,18790,18790,18790,614
+20220603,1409,18785,18785,18775,18780,18404
+20220603,1410,18775,18775,18765,18775,35905
+20220603,1411,18770,18775,18770,18770,3137
+20220603,1412,18770,18775,18770,18775,3082
+20220603,1413,18775,18780,18775,18780,14269
+20220603,1414,18780,18790,18780,18785,13373
+20220603,1415,18785,18785,18775,18775,2324
+20220603,1416,18780,18785,18770,18775,13607
+20220603,1417,18770,18780,18770,18775,4519
+20220603,1418,18775,18780,18775,18780,96
+20220603,1419,18775,18775,18765,18770,17165
+20220603,1420,18770,18770,18765,18770,13706
+20220603,1421,18770,18775,18770,18775,6289
+20220603,1422,18775,18785,18775,18780,21133
+20220603,1423,18775,18780,18775,18780,8088
+20220603,1424,18780,18785,18775,18780,30180
+20220603,1425,18780,18785,18780,18785,6090
+20220603,1426,18785,18785,18780,18785,1660
+20220603,1427,18785,18790,18780,18785,15589
+20220603,1428,18780,18785,18780,18785,883
+20220603,1429,18780,18790,18775,18780,40743
+20220603,1430,18775,18790,18775,18785,9742
+20220603,1431,18785,18790,18785,18790,18922
+20220603,1432,18790,18790,18785,18790,6482
+20220603,1433,18790,18795,18785,18790,35445
+20220603,1434,18795,18795,18780,18785,10209
+20220603,1435,18785,18785,18780,18780,5791
+20220603,1436,18780,18780,18770,18775,11335
+20220603,1437,18775,18780,18770,18775,2242
+20220603,1438,18770,18775,18770,18775,1685
+20220603,1439,18770,18770,18765,18770,12467
+20220603,1440,18770,18775,18765,18770,30024
+20220603,1441,18765,18770,18760,18765,8237
+20220603,1442,18760,18765,18755,18755,45190
+20220603,1443,18760,18770,18755,18770,15849
+20220603,1444,18765,18770,18760,18760,21813
+20220603,1445,18760,18765,18760,18760,7150
+20220603,1446,18765,18770,18765,18770,10310
+20220603,1447,18770,18785,18770,18780,45108
+20220603,1448,18780,18785,18780,18785,23878
+20220603,1449,18780,18785,18775,18775,30245
+20220603,1450,18775,18775,18770,18770,7349
+20220603,1451,18770,18780,18770,18780,9329
+20220603,1452,18780,18780,18770,18770,1378
+20220603,1453,18770,18785,18770,18785,11107
+20220603,1454,18785,18790,18785,18790,54375
+20220603,1455,18785,18790,18780,18785,18258
+20220603,1456,18780,18785,18775,18785,3026
+20220603,1457,18775,18780,18775,18780,1512
+20220603,1458,18775,18785,18775,18785,18082
+20220603,1459,18780,18785,18780,18780,847
+20220603,1500,18780,18790,18780,18790,18212
+20220603,1501,18785,18790,18780,18785,4176
+20220603,1502,18785,18790,18780,18785,5811
+20220603,1503,18785,18785,18780,18785,4492
+20220603,1504,18780,18785,18780,18780,14725
+20220603,1505,18780,18790,18780,18785,27095
+20220603,1506,18785,18790,18785,18785,10075
+20220603,1507,18785,18790,18785,18790,105731
+20220603,1508,18790,18795,18785,18795,27073
+20220603,1509,18795,18795,18790,18790,8668
+20220603,1510,18790,18795,18785,18790,25148
+20220603,1511,18790,18790,18785,18790,24609
+20220603,1512,18790,18795,18785,18795,38298
+20220603,1513,18795,18800,18790,18800,77046
+20220603,1514,18800,18805,18790,18790,68327
+20220603,1515,18790,18800,18785,18795,92166
+20220603,1516,18795,18795,18785,18795,9880
+20220603,1517,18795,18795,18785,18790,40877
+20220603,1518,18790,18790,18785,18790,28519
+20220603,1519,18790,18795,18785,18790,124177
+20220603,1520,18790,18790,18780,18780,66056
+20220603,1530,18785,18785,18785,18785,338073