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_20220112.csv
+++ b/resources/hts/122630_20220112.csv
@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20220112,0901,23465,23540,23465,23540,927852
+20220112,0902,23540,23595,23535,23555,633712
+20220112,0903,23560,23600,23510,23515,594946
+20220112,0904,23515,23575,23515,23575,201310
+20220112,0905,23570,23595,23560,23570,168252
+20220112,0906,23575,23620,23570,23605,415099
+20220112,0907,23610,23640,23605,23620,108347
+20220112,0908,23620,23640,23620,23625,89841
+20220112,0909,23620,23655,23620,23640,170065
+20220112,0910,23635,23660,23625,23660,152410
+20220112,0911,23660,23665,23615,23630,417637
+20220112,0912,23630,23645,23605,23610,137398
+20220112,0913,23615,23660,23600,23650,231884
+20220112,0914,23650,23665,23635,23655,91040
+20220112,0915,23650,23660,23640,23645,26576
+20220112,0916,23645,23670,23625,23630,133895
+20220112,0917,23635,23640,23620,23630,36090
+20220112,0918,23635,23660,23630,23660,132206
+20220112,0919,23655,23715,23655,23710,426848
+20220112,0920,23715,23715,23685,23695,44190
+20220112,0921,23700,23720,23695,23705,67108
+20220112,0922,23705,23705,23685,23695,108215
+20220112,0923,23690,23705,23685,23705,120106
+20220112,0924,23700,23700,23690,23695,56224
+20220112,0925,23695,23710,23695,23705,85289
+20220112,0926,23710,23725,23700,23710,210240
+20220112,0927,23710,23725,23705,23710,62119
+20220112,0928,23710,23725,23710,23710,36464
+20220112,0929,23710,23715,23705,23705,42468
+20220112,0930,23705,23705,23670,23670,262651
+20220112,0931,23675,23705,23675,23705,23291
+20220112,0932,23705,23710,23695,23705,45188
+20220112,0933,23700,23710,23695,23705,24896
+20220112,0934,23710,23725,23700,23720,70402
+20220112,0935,23720,23740,23720,23735,187917
+20220112,0936,23735,23740,23705,23720,19808
+20220112,0937,23720,23725,23690,23695,31440
+20220112,0938,23695,23700,23665,23670,109263
+20220112,0939,23670,23675,23655,23665,77493
+20220112,0940,23665,23690,23655,23690,44871
+20220112,0941,23690,23705,23685,23700,62161
+20220112,0942,23700,23705,23675,23675,51384
+20220112,0943,23675,23695,23675,23695,28167
+20220112,0944,23690,23705,23685,23690,21073
+20220112,0945,23690,23695,23680,23680,8144
+20220112,0946,23680,23680,23655,23660,18888
+20220112,0947,23660,23685,23660,23675,20661
+20220112,0948,23675,23690,23665,23665,22009
+20220112,0949,23665,23685,23665,23680,114631
+20220112,0950,23685,23700,23680,23690,20603
+20220112,0951,23690,23690,23665,23670,17137
+20220112,0952,23670,23675,23660,23675,73562
+20220112,0953,23675,23685,23655,23655,18786
+20220112,0954,23660,23675,23650,23660,25307
+20220112,0955,23665,23675,23660,23670,7853
+20220112,0956,23670,23675,23660,23660,19963
+20220112,0957,23665,23665,23650,23655,70747
+20220112,0958,23655,23685,23655,23685,43948
+20220112,0959,23680,23695,23675,23680,26383
+20220112,1000,23680,23685,23655,23655,16206
+20220112,1001,23655,23660,23635,23635,36051
+20220112,1002,23635,23640,23620,23625,41785
+20220112,1003,23630,23640,23625,23640,23991
+20220112,1004,23640,23670,23640,23670,41693
+20220112,1005,23675,23675,23660,23665,9716
+20220112,1006,23665,23680,23660,23670,9294
+20220112,1007,23675,23685,23670,23675,23351
+20220112,1008,23670,23670,23640,23645,19187
+20220112,1009,23645,23650,23635,23650,5803
+20220112,1010,23650,23655,23640,23650,18784
+20220112,1011,23645,23675,23640,23675,18184
+20220112,1012,23670,23690,23670,23680,38393
+20220112,1013,23685,23695,23675,23685,33036
+20220112,1014,23685,23690,23675,23680,18052
+20220112,1015,23680,23685,23670,23680,12573
+20220112,1016,23675,23680,23660,23660,10673
+20220112,1017,23660,23685,23660,23675,18306
+20220112,1018,23670,23675,23660,23665,4981
+20220112,1019,23670,23680,23660,23665,3459
+20220112,1020,23660,23665,23650,23665,6094
+20220112,1021,23665,23670,23655,23665,5094
+20220112,1022,23670,23685,23665,23675,15875
+20220112,1023,23675,23675,23655,23655,5313
+20220112,1024,23665,23670,23655,23665,4314
+20220112,1025,23660,23670,23650,23665,42833
+20220112,1026,23670,23670,23660,23670,6395
+20220112,1027,23665,23675,23660,23675,78228
+20220112,1028,23675,23680,23670,23680,97248
+20220112,1029,23675,23675,23665,23670,2192
+20220112,1030,23670,23675,23665,23665,1578
+20220112,1031,23665,23685,23665,23670,67946
+20220112,1032,23670,23685,23670,23675,5520
+20220112,1033,23680,23690,23680,23690,8534
+20220112,1034,23690,23720,23690,23710,227035
+20220112,1035,23710,23715,23705,23710,22604
+20220112,1036,23715,23715,23705,23715,7706
+20220112,1037,23710,23745,23710,23740,167265
+20220112,1038,23735,23755,23730,23730,101902
+20220112,1039,23735,23740,23705,23710,76064
+20220112,1040,23710,23725,23710,23725,16962
+20220112,1041,23730,23760,23730,23750,39399
+20220112,1042,23755,23765,23750,23755,27384
+20220112,1043,23755,23760,23740,23745,42550
+20220112,1044,23740,23745,23730,23740,10536
+20220112,1045,23740,23740,23720,23720,24365
+20220112,1046,23725,23730,23720,23720,16035
+20220112,1047,23720,23730,23720,23720,22589
+20220112,1048,23720,23720,23690,23690,39444
+20220112,1049,23685,23695,23680,23695,37215
+20220112,1050,23690,23700,23680,23685,24949
+20220112,1051,23690,23700,23685,23695,22675
+20220112,1052,23695,23695,23675,23690,35585
+20220112,1053,23690,23695,23680,23695,23369
+20220112,1054,23700,23700,23690,23690,5299
+20220112,1055,23690,23710,23685,23710,20252
+20220112,1056,23710,23715,23700,23715,12471
+20220112,1057,23710,23735,23710,23725,30325
+20220112,1058,23725,23730,23715,23720,6877
+20220112,1059,23720,23730,23720,23730,18212
+20220112,1100,23730,23755,23730,23750,90968
+20220112,1101,23750,23760,23735,23750,53969
+20220112,1102,23750,23760,23745,23755,14610
+20220112,1103,23755,23770,23750,23765,40218
+20220112,1104,23770,23780,23760,23765,112436
+20220112,1105,23765,23765,23755,23765,39725
+20220112,1106,23765,23770,23755,23760,25592
+20220112,1107,23760,23765,23755,23760,20785
+20220112,1108,23760,23775,23755,23770,33064
+20220112,1109,23770,23775,23755,23755,53898
+20220112,1110,23755,23755,23735,23745,28204
+20220112,1111,23745,23750,23730,23730,13313
+20220112,1112,23735,23750,23730,23745,6341
+20220112,1113,23740,23750,23740,23740,9468
+20220112,1114,23740,23750,23735,23750,22763
+20220112,1115,23750,23755,23745,23750,1625
+20220112,1116,23750,23775,23745,23775,42072
+20220112,1117,23775,23775,23760,23765,2721
+20220112,1118,23765,23770,23755,23760,4912
+20220112,1119,23760,23765,23750,23750,32625
+20220112,1120,23755,23755,23745,23755,22906
+20220112,1121,23755,23765,23755,23765,22017
+20220112,1122,23765,23780,23760,23775,58560
+20220112,1123,23780,23780,23770,23775,2710
+20220112,1124,23775,23800,23770,23795,177400
+20220112,1125,23795,23800,23790,23800,86305
+20220112,1126,23795,23805,23790,23800,153906
+20220112,1127,23800,23805,23790,23800,27754
+20220112,1128,23800,23800,23790,23790,9383
+20220112,1129,23790,23795,23785,23795,27435
+20220112,1130,23790,23795,23780,23795,14084
+20220112,1131,23795,23800,23775,23775,11348
+20220112,1132,23775,23780,23765,23775,41479
+20220112,1133,23775,23780,23770,23780,4697
+20220112,1134,23780,23790,23780,23780,3537
+20220112,1135,23785,23795,23780,23795,20699
+20220112,1136,23795,23800,23790,23800,61012
+20220112,1137,23795,23805,23795,23800,19385
+20220112,1138,23805,23810,23800,23805,39837
+20220112,1139,23805,23805,23790,23795,8481
+20220112,1140,23795,23805,23795,23800,10986
+20220112,1141,23805,23810,23795,23795,4564
+20220112,1142,23795,23805,23790,23800,7634
+20220112,1143,23805,23815,23805,23810,53544
+20220112,1144,23810,23810,23800,23810,18137
+20220112,1145,23810,23810,23805,23810,9466
+20220112,1146,23810,23810,23800,23805,6460
+20220112,1147,23800,23800,23790,23795,9791
+20220112,1148,23790,23800,23785,23790,16784
+20220112,1149,23790,23790,23780,23780,24229
+20220112,1150,23780,23785,23770,23775,20559
+20220112,1151,23785,23795,23780,23785,9953
+20220112,1152,23790,23795,23790,23790,1138
+20220112,1153,23790,23805,23785,23800,17829
+20220112,1154,23800,23810,23800,23805,18903
+20220112,1155,23805,23810,23800,23810,2788
+20220112,1156,23810,23820,23800,23815,60283
+20220112,1157,23820,23835,23815,23825,175186
+20220112,1158,23825,23835,23815,23830,36852
+20220112,1159,23830,23835,23820,23825,12732
+20220112,1200,23825,23835,23820,23835,15745
+20220112,1201,23830,23835,23825,23825,29262
+20220112,1202,23830,23830,23825,23830,37882
+20220112,1203,23835,23840,23825,23825,54880
+20220112,1204,23825,23830,23815,23820,19138
+20220112,1205,23820,23820,23810,23820,11892
+20220112,1206,23820,23825,23810,23815,9994
+20220112,1207,23820,23835,23815,23830,22438
+20220112,1208,23830,23840,23825,23835,68667
+20220112,1209,23845,23845,23840,23840,63890
+20220112,1210,23845,23860,23845,23855,183120
+20220112,1211,23850,23860,23840,23840,49124
+20220112,1212,23840,23845,23840,23840,2246
+20220112,1213,23845,23850,23840,23850,1364
+20220112,1214,23850,23855,23845,23850,13590
+20220112,1215,23850,23850,23840,23845,19338
+20220112,1216,23840,23845,23835,23840,15250
+20220112,1217,23835,23840,23830,23835,7523
+20220112,1218,23840,23840,23830,23830,1380
+20220112,1219,23830,23835,23815,23815,41833
+20220112,1220,23815,23830,23815,23825,16437
+20220112,1221,23830,23835,23820,23820,9260
+20220112,1222,23820,23825,23815,23820,4993
+20220112,1223,23825,23830,23820,23820,4765
+20220112,1224,23820,23820,23810,23810,36330
+20220112,1225,23815,23820,23810,23820,6190
+20220112,1226,23820,23830,23820,23830,16105
+20220112,1227,23830,23840,23830,23835,11911
+20220112,1228,23835,23845,23835,23840,14940
+20220112,1229,23840,23840,23830,23840,13166
+20220112,1230,23840,23840,23835,23835,2233
+20220112,1231,23840,23845,23835,23840,5703
+20220112,1232,23840,23850,23840,23845,11705
+20220112,1233,23845,23850,23830,23830,20349
+20220112,1234,23835,23840,23830,23835,6976
+20220112,1235,23835,23840,23835,23835,2239
+20220112,1236,23835,23840,23825,23830,35410
+20220112,1237,23835,23835,23825,23825,11193
+20220112,1238,23825,23835,23825,23835,986
+20220112,1239,23830,23840,23830,23830,3711
+20220112,1240,23835,23840,23830,23830,10894
+20220112,1241,23830,23835,23825,23830,14022
+20220112,1242,23825,23835,23825,23830,1683
+20220112,1243,23835,23835,23830,23830,10443
+20220112,1244,23835,23850,23835,23850,51061
+20220112,1245,23850,23850,23835,23835,35765
+20220112,1246,23835,23845,23835,23840,2673
+20220112,1247,23845,23850,23840,23840,36258
+20220112,1248,23845,23850,23840,23840,10628
+20220112,1249,23835,23845,23835,23840,2341
+20220112,1250,23835,23835,23830,23830,25922
+20220112,1251,23830,23840,23830,23830,15626
+20220112,1252,23830,23830,23825,23825,9508
+20220112,1253,23825,23830,23820,23825,8383
+20220112,1254,23830,23835,23830,23830,31424
+20220112,1255,23830,23835,23830,23835,4441
+20220112,1256,23830,23835,23830,23835,922
+20220112,1257,23835,23835,23830,23830,18893
+20220112,1258,23830,23830,23825,23825,4422
+20220112,1259,23830,23830,23820,23830,20925
+20220112,1300,23830,23830,23825,23830,3707
+20220112,1301,23835,23845,23835,23840,27352
+20220112,1302,23840,23840,23835,23840,1512
+20220112,1303,23835,23845,23835,23840,3741
+20220112,1304,23840,23845,23840,23840,14705
+20220112,1305,23840,23855,23840,23840,80119
+20220112,1306,23840,23845,23835,23835,2247
+20220112,1307,23835,23835,23820,23825,17162
+20220112,1308,23825,23825,23815,23820,13830
+20220112,1309,23820,23830,23820,23820,19669
+20220112,1310,23820,23835,23820,23835,35100
+20220112,1311,23835,23835,23825,23830,22712
+20220112,1312,23825,23825,23820,23820,6502
+20220112,1313,23820,23825,23820,23820,3338
+20220112,1314,23820,23840,23815,23825,20476
+20220112,1315,23825,23825,23820,23825,4581
+20220112,1316,23820,23825,23815,23815,13751
+20220112,1317,23815,23815,23805,23810,35745
+20220112,1318,23810,23825,23810,23825,16371
+20220112,1319,23825,23830,23820,23825,22530
+20220112,1320,23820,23825,23815,23825,8793
+20220112,1321,23825,23830,23820,23825,2513
+20220112,1322,23825,23840,23825,23835,12091
+20220112,1323,23835,23845,23830,23830,74408
+20220112,1324,23830,23835,23825,23830,5385
+20220112,1325,23835,23845,23830,23840,11582
+20220112,1326,23845,23845,23840,23840,5735
+20220112,1327,23840,23845,23835,23840,2780
+20220112,1328,23840,23845,23835,23840,5255
+20220112,1329,23840,23845,23840,23845,27259
+20220112,1330,23845,23870,23845,23870,128593
+20220112,1331,23870,23875,23860,23865,134769
+20220112,1332,23865,23870,23865,23865,14266
+20220112,1333,23865,23870,23860,23865,8340
+20220112,1334,23870,23870,23850,23860,26111
+20220112,1335,23850,23860,23850,23860,21926
+20220112,1336,23860,23860,23835,23850,58931
+20220112,1337,23850,23850,23835,23840,5489
+20220112,1338,23840,23850,23835,23840,4396
+20220112,1339,23840,23840,23830,23835,10283
+20220112,1340,23835,23840,23825,23840,31888
+20220112,1341,23835,23850,23835,23845,18538
+20220112,1342,23840,23850,23840,23850,8522
+20220112,1343,23850,23850,23845,23845,10162
+20220112,1344,23850,23850,23840,23845,9361
+20220112,1345,23845,23845,23840,23845,21388
+20220112,1346,23845,23865,23845,23860,25317
+20220112,1347,23860,23860,23855,23860,2764
+20220112,1348,23860,23865,23855,23860,36916
+20220112,1349,23860,23870,23860,23865,10454
+20220112,1350,23865,23865,23855,23855,15718
+20220112,1351,23855,23865,23850,23860,12476
+20220112,1352,23860,23860,23850,23855,10247
+20220112,1353,23855,23855,23850,23855,2810
+20220112,1354,23855,23855,23845,23850,8854
+20220112,1355,23855,23870,23850,23865,37991
+20220112,1356,23865,23865,23855,23855,11440
+20220112,1357,23860,23870,23855,23865,8450
+20220112,1358,23865,23865,23855,23865,6911
+20220112,1359,23865,23870,23860,23865,5417
+20220112,1400,23865,23880,23865,23875,67047
+20220112,1401,23875,23875,23860,23865,11385
+20220112,1402,23865,23870,23860,23860,22442
+20220112,1403,23865,23875,23865,23875,12291
+20220112,1404,23875,23880,23870,23875,8550
+20220112,1405,23870,23880,23870,23880,30755
+20220112,1406,23880,23880,23870,23870,22344
+20220112,1407,23875,23875,23865,23865,5240
+20220112,1408,23870,23875,23855,23865,31698
+20220112,1409,23860,23865,23850,23860,11392
+20220112,1410,23860,23870,23855,23860,20658
+20220112,1411,23860,23870,23855,23870,5214
+20220112,1412,23865,23875,23855,23860,13715
+20220112,1413,23860,23865,23855,23860,2681
+20220112,1414,23860,23865,23850,23860,17314
+20220112,1415,23855,23860,23855,23860,15434
+20220112,1416,23860,23870,23855,23870,24412
+20220112,1417,23870,23880,23865,23865,15127
+20220112,1418,23870,23870,23855,23860,14416
+20220112,1419,23865,23870,23860,23865,22130
+20220112,1420,23860,23870,23855,23855,16248
+20220112,1421,23860,23860,23855,23860,367
+20220112,1422,23855,23860,23855,23855,8459
+20220112,1423,23850,23860,23850,23855,12842
+20220112,1424,23855,23855,23850,23855,9208
+20220112,1425,23855,23855,23845,23850,9127
+20220112,1426,23850,23860,23850,23855,11561
+20220112,1427,23855,23860,23850,23855,28773
+20220112,1428,23850,23855,23850,23855,4852
+20220112,1429,23855,23855,23850,23850,4908
+20220112,1430,23850,23855,23850,23855,424
+20220112,1431,23850,23865,23850,23860,10576
+20220112,1432,23860,23870,23860,23865,16254
+20220112,1433,23865,23865,23855,23855,19243
+20220112,1434,23855,23860,23845,23855,17407
+20220112,1435,23855,23865,23855,23865,8837
+20220112,1436,23865,23865,23860,23865,7021
+20220112,1437,23865,23870,23860,23870,6984
+20220112,1438,23870,23890,23870,23875,54309
+20220112,1439,23880,23885,23880,23880,5631
+20220112,1440,23880,23885,23880,23880,3219
+20220112,1441,23880,23880,23870,23875,14514
+20220112,1442,23875,23880,23870,23880,4183
+20220112,1443,23875,23885,23875,23880,7892
+20220112,1444,23875,23880,23875,23880,3956
+20220112,1445,23880,23885,23875,23880,7094
+20220112,1446,23880,23885,23875,23885,16435
+20220112,1447,23885,23890,23875,23875,28893
+20220112,1448,23875,23880,23875,23880,17093
+20220112,1449,23880,23885,23875,23880,5263
+20220112,1450,23885,23885,23875,23875,9377
+20220112,1451,23875,23880,23870,23880,15132
+20220112,1452,23880,23880,23870,23875,4018
+20220112,1453,23875,23885,23870,23885,51532
+20220112,1454,23890,23890,23880,23885,10754
+20220112,1455,23885,23900,23885,23895,31445
+20220112,1456,23900,23905,23890,23900,131185
+20220112,1457,23900,23905,23895,23900,31205
+20220112,1458,23900,23905,23895,23900,17202
+20220112,1459,23905,23925,23900,23910,48597
+20220112,1500,23915,23915,23900,23910,14099
+20220112,1501,23910,23920,23905,23920,13565
+20220112,1502,23920,23930,23910,23915,97261
+20220112,1503,23920,23930,23915,23920,15422
+20220112,1504,23920,23920,23905,23910,74746
+20220112,1505,23915,23920,23910,23915,19551
+20220112,1506,23915,23920,23910,23915,2299
+20220112,1507,23920,23925,23915,23920,8828
+20220112,1508,23915,23915,23905,23905,12215
+20220112,1509,23910,23910,23895,23905,41134
+20220112,1510,23900,23905,23890,23900,71926
+20220112,1511,23905,23910,23895,23895,12152
+20220112,1512,23895,23905,23895,23900,5771
+20220112,1513,23905,23910,23900,23905,43752
+20220112,1514,23910,23910,23895,23900,39576
+20220112,1515,23895,23900,23890,23900,25996
+20220112,1516,23895,23900,23885,23885,19008
+20220112,1517,23885,23895,23885,23890,15419
+20220112,1518,23885,23900,23885,23900,13617
+20220112,1519,23895,23900,23890,23890,4783
+20220112,1520,23890,23900,23885,23900,34105
+20220112,1530,23910,23910,23910,23910,211640