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_20220117.csv
+++ b/resources/hts/122630_20220117.csv
@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20220117,0901,22930,22975,22890,22900,223666
+20220117,0902,22900,22925,22845,22920,186918
+20220117,0903,22925,22960,22920,22920,91037
+20220117,0904,22920,22940,22875,22915,84793
+20220117,0905,22915,22955,22870,22880,126411
+20220117,0906,22880,22895,22840,22855,76156
+20220117,0907,22855,22855,22770,22815,140240
+20220117,0908,22815,22900,22815,22900,69203
+20220117,0909,22900,22915,22855,22905,63917
+20220117,0910,22910,22920,22850,22875,102525
+20220117,0911,22865,22930,22855,22925,167780
+20220117,0912,22920,22950,22890,22890,145106
+20220117,0913,22890,22890,22820,22820,106818
+20220117,0914,22830,22845,22795,22795,290412
+20220117,0915,22800,22850,22790,22820,75356
+20220117,0916,22825,22840,22800,22820,81905
+20220117,0917,22825,22845,22795,22800,73831
+20220117,0918,22800,22800,22695,22710,911599
+20220117,0919,22720,22800,22705,22795,111019
+20220117,0920,22795,22860,22790,22840,104401
+20220117,0921,22835,22880,22805,22865,109155
+20220117,0922,22860,22860,22810,22820,102801
+20220117,0923,22815,22830,22805,22825,21009
+20220117,0924,22825,22855,22795,22805,70139
+20220117,0925,22800,22810,22750,22760,189526
+20220117,0926,22755,22790,22750,22770,102312
+20220117,0927,22775,22845,22765,22835,33450
+20220117,0928,22835,22845,22800,22805,12473
+20220117,0929,22800,22810,22775,22805,46960
+20220117,0930,22805,22805,22760,22765,24584
+20220117,0931,22760,22770,22735,22755,187606
+20220117,0932,22750,22765,22735,22760,84488
+20220117,0933,22755,22785,22740,22775,31542
+20220117,0934,22765,22780,22700,22700,156612
+20220117,0935,22700,22735,22695,22725,92851
+20220117,0936,22725,22750,22720,22720,57558
+20220117,0937,22725,22730,22690,22705,682305
+20220117,0938,22700,22720,22695,22710,154310
+20220117,0939,22710,22730,22695,22700,216439
+20220117,0940,22700,22705,22655,22655,541054
+20220117,0941,22660,22690,22650,22680,402578
+20220117,0942,22685,22710,22670,22710,37865
+20220117,0943,22710,22735,22700,22730,40203
+20220117,0944,22725,22750,22705,22715,95413
+20220117,0945,22715,22740,22710,22730,28112
+20220117,0946,22730,22760,22730,22750,57579
+20220117,0947,22750,22760,22715,22725,74526
+20220117,0948,22725,22735,22700,22705,14802
+20220117,0949,22710,22715,22695,22700,44480
+20220117,0950,22705,22720,22680,22680,76012
+20220117,0951,22680,22725,22680,22695,29968
+20220117,0952,22695,22725,22690,22710,8436
+20220117,0953,22705,22720,22700,22715,8163
+20220117,0954,22710,22725,22705,22720,11628
+20220117,0955,22715,22715,22685,22715,56620
+20220117,0956,22715,22755,22710,22730,59516
+20220117,0957,22730,22775,22720,22775,41933
+20220117,0958,22775,22780,22730,22755,47252
+20220117,0959,22755,22755,22720,22725,21295
+20220117,1000,22725,22725,22700,22705,22222
+20220117,1001,22705,22710,22675,22685,89362
+20220117,1002,22680,22685,22660,22665,97850
+20220117,1003,22665,22665,22645,22650,82921
+20220117,1004,22650,22650,22630,22645,81162
+20220117,1005,22640,22670,22640,22665,26715
+20220117,1006,22665,22670,22640,22640,25038
+20220117,1007,22635,22670,22630,22665,49884
+20220117,1008,22665,22675,22650,22665,44724
+20220117,1009,22670,22670,22640,22645,96760
+20220117,1010,22645,22650,22635,22645,56864
+20220117,1011,22645,22660,22640,22645,31501
+20220117,1012,22645,22660,22635,22645,26577
+20220117,1013,22645,22655,22630,22635,40194
+20220117,1014,22635,22645,22600,22600,300618
+20220117,1015,22605,22605,22570,22575,148898
+20220117,1016,22580,22595,22575,22590,296655
+20220117,1017,22590,22590,22550,22560,422067
+20220117,1018,22560,22570,22550,22555,91893
+20220117,1019,22560,22575,22545,22565,37272
+20220117,1020,22565,22585,22560,22570,37108
+20220117,1021,22565,22570,22535,22545,273287
+20220117,1022,22545,22560,22535,22540,38091
+20220117,1023,22535,22540,22520,22525,55820
+20220117,1024,22525,22525,22505,22505,199106
+20220117,1025,22505,22525,22495,22500,386246
+20220117,1026,22505,22520,22495,22510,122227
+20220117,1027,22510,22510,22475,22485,194773
+20220117,1028,22480,22505,22480,22490,80675
+20220117,1029,22485,22500,22480,22490,84801
+20220117,1030,22500,22535,22490,22520,61886
+20220117,1031,22520,22520,22475,22500,65457
+20220117,1032,22500,22535,22490,22530,96526
+20220117,1033,22530,22530,22510,22510,44756
+20220117,1034,22510,22510,22475,22480,133834
+20220117,1035,22475,22475,22455,22470,60990
+20220117,1036,22475,22485,22465,22470,28445
+20220117,1037,22475,22500,22450,22460,64581
+20220117,1038,22460,22490,22455,22485,38759
+20220117,1039,22485,22485,22460,22465,13458
+20220117,1040,22465,22470,22420,22425,84329
+20220117,1041,22425,22445,22420,22440,26516
+20220117,1042,22440,22470,22440,22470,26594
+20220117,1043,22470,22490,22465,22485,74031
+20220117,1044,22485,22490,22470,22490,64764
+20220117,1045,22490,22505,22490,22500,100501
+20220117,1046,22490,22495,22470,22495,20059
+20220117,1047,22495,22510,22485,22505,70093
+20220117,1048,22505,22510,22500,22505,13675
+20220117,1049,22495,22500,22475,22485,16603
+20220117,1050,22485,22495,22470,22485,7284
+20220117,1051,22485,22510,22475,22500,13135
+20220117,1052,22500,22515,22490,22500,37485
+20220117,1053,22500,22535,22495,22530,54623
+20220117,1054,22530,22530,22490,22495,34686
+20220117,1055,22495,22495,22480,22485,43782
+20220117,1056,22485,22490,22460,22470,23083
+20220117,1057,22470,22490,22470,22485,25115
+20220117,1058,22485,22500,22470,22475,54369
+20220117,1059,22475,22480,22470,22475,8287
+20220117,1100,22475,22485,22465,22480,126628
+20220117,1101,22485,22525,22485,22525,41219
+20220117,1102,22525,22540,22520,22530,41083
+20220117,1103,22530,22550,22530,22545,54598
+20220117,1104,22540,22545,22520,22535,24561
+20220117,1105,22540,22545,22510,22520,41978
+20220117,1106,22525,22530,22520,22525,16272
+20220117,1107,22520,22530,22515,22520,14708
+20220117,1108,22525,22540,22510,22520,17941
+20220117,1109,22520,22525,22485,22495,41788
+20220117,1110,22495,22495,22480,22480,32637
+20220117,1111,22480,22485,22465,22470,53122
+20220117,1112,22470,22470,22450,22455,60456
+20220117,1113,22455,22460,22450,22455,34172
+20220117,1114,22460,22475,22455,22475,6463
+20220117,1115,22470,22480,22470,22475,20396
+20220117,1116,22475,22475,22445,22460,28308
+20220117,1117,22465,22495,22465,22495,57245
+20220117,1118,22495,22500,22480,22485,42927
+20220117,1119,22490,22495,22460,22460,29525
+20220117,1120,22460,22465,22445,22450,27086
+20220117,1121,22450,22455,22415,22425,186686
+20220117,1122,22425,22470,22425,22465,35141
+20220117,1123,22465,22475,22460,22470,15211
+20220117,1124,22470,22470,22465,22465,8162
+20220117,1125,22465,22470,22455,22460,8367
+20220117,1126,22460,22480,22450,22475,39148
+20220117,1127,22475,22490,22475,22480,34973
+20220117,1128,22480,22490,22475,22480,6974
+20220117,1129,22480,22480,22465,22475,8194
+20220117,1130,22475,22480,22470,22475,4391
+20220117,1131,22475,22475,22460,22470,5593
+20220117,1132,22475,22485,22465,22470,24124
+20220117,1133,22475,22485,22465,22480,8944
+20220117,1134,22480,22485,22460,22470,45724
+20220117,1135,22465,22475,22455,22460,13558
+20220117,1136,22460,22470,22450,22465,3940
+20220117,1137,22470,22485,22470,22480,17239
+20220117,1138,22480,22495,22470,22490,21331
+20220117,1139,22490,22490,22475,22480,28754
+20220117,1140,22480,22480,22450,22455,12959
+20220117,1141,22460,22460,22445,22455,36346
+20220117,1142,22455,22470,22445,22455,6188
+20220117,1143,22455,22465,22450,22450,12760
+20220117,1144,22455,22455,22445,22450,26595
+20220117,1145,22450,22455,22435,22455,23930
+20220117,1146,22450,22460,22445,22460,14987
+20220117,1147,22455,22480,22455,22480,39132
+20220117,1148,22475,22485,22460,22480,16878
+20220117,1149,22480,22485,22475,22480,4716
+20220117,1150,22480,22505,22480,22505,67184
+20220117,1151,22505,22505,22485,22485,16249
+20220117,1152,22485,22500,22485,22495,38963
+20220117,1153,22500,22500,22490,22495,2848
+20220117,1154,22500,22525,22500,22520,48397
+20220117,1155,22520,22525,22510,22520,46682
+20220117,1156,22520,22525,22520,22520,11121
+20220117,1157,22520,22520,22510,22515,11257
+20220117,1158,22515,22525,22515,22520,16777
+20220117,1159,22520,22530,22515,22525,37245
+20220117,1200,22525,22535,22515,22520,13357
+20220117,1201,22520,22540,22510,22525,20534
+20220117,1202,22530,22530,22500,22510,28388
+20220117,1203,22510,22525,22505,22525,14877
+20220117,1204,22525,22530,22515,22515,13516
+20220117,1205,22515,22515,22505,22510,13297
+20220117,1206,22505,22505,22490,22495,30676
+20220117,1207,22495,22495,22485,22485,24794
+20220117,1208,22490,22500,22485,22485,13576
+20220117,1209,22485,22490,22480,22480,21634
+20220117,1210,22480,22480,22470,22480,4228
+20220117,1211,22480,22495,22480,22480,12607
+20220117,1212,22480,22505,22480,22500,10695
+20220117,1213,22500,22510,22485,22485,21125
+20220117,1214,22490,22490,22465,22480,20394
+20220117,1215,22480,22485,22475,22475,3543
+20220117,1216,22475,22480,22475,22475,3368
+20220117,1217,22475,22475,22465,22470,22201
+20220117,1218,22470,22480,22465,22470,13561
+20220117,1219,22470,22470,22450,22450,33699
+20220117,1220,22450,22460,22450,22455,9429
+20220117,1221,22455,22470,22450,22470,4371
+20220117,1222,22470,22480,22465,22480,2884
+20220117,1223,22480,22485,22475,22480,5134
+20220117,1224,22480,22480,22465,22470,15424
+20220117,1225,22465,22465,22450,22450,8883
+20220117,1226,22450,22460,22450,22455,42653
+20220117,1227,22455,22460,22445,22460,33976
+20220117,1228,22460,22470,22460,22470,8745
+20220117,1229,22470,22470,22445,22455,23276
+20220117,1230,22455,22470,22455,22470,5558
+20220117,1231,22475,22485,22475,22485,3196
+20220117,1232,22485,22500,22470,22500,56737
+20220117,1233,22495,22505,22495,22495,19712
+20220117,1234,22500,22510,22495,22505,14314
+20220117,1235,22505,22510,22500,22510,11043
+20220117,1236,22505,22505,22475,22480,9462
+20220117,1237,22480,22480,22470,22470,18834
+20220117,1238,22475,22475,22455,22465,11602
+20220117,1239,22465,22465,22455,22460,11696
+20220117,1240,22460,22465,22455,22460,41566
+20220117,1241,22460,22470,22455,22465,15861
+20220117,1242,22465,22470,22455,22455,10715
+20220117,1243,22455,22460,22450,22455,11177
+20220117,1244,22460,22470,22460,22465,12843
+20220117,1245,22465,22465,22455,22460,2929
+20220117,1246,22460,22470,22450,22470,2900
+20220117,1247,22470,22480,22450,22455,60985
+20220117,1248,22455,22460,22450,22455,34004
+20220117,1249,22460,22470,22455,22470,30499
+20220117,1250,22470,22475,22470,22475,2283
+20220117,1251,22475,22475,22470,22475,16131
+20220117,1252,22475,22475,22470,22475,19700
+20220117,1253,22475,22485,22475,22485,9010
+20220117,1254,22485,22485,22475,22480,5805
+20220117,1255,22480,22500,22480,22495,11415
+20220117,1256,22490,22500,22490,22495,24320
+20220117,1257,22500,22500,22490,22490,9734
+20220117,1258,22490,22495,22485,22485,24956
+20220117,1259,22485,22485,22480,22485,31152
+20220117,1300,22480,22480,22470,22480,36745
+20220117,1301,22480,22480,22455,22465,29633
+20220117,1302,22465,22470,22460,22460,6043
+20220117,1303,22465,22470,22450,22450,48560
+20220117,1304,22450,22460,22450,22450,13563
+20220117,1305,22450,22455,22450,22450,7317
+20220117,1306,22450,22455,22445,22445,31808
+20220117,1307,22450,22450,22445,22450,29956
+20220117,1308,22450,22460,22450,22460,4387
+20220117,1309,22455,22460,22450,22455,3674
+20220117,1310,22455,22455,22445,22450,36270
+20220117,1311,22445,22450,22445,22450,2938
+20220117,1312,22445,22455,22445,22455,7299
+20220117,1313,22455,22455,22450,22450,5492
+20220117,1314,22450,22450,22440,22445,105184
+20220117,1315,22445,22450,22440,22450,5091
+20220117,1316,22455,22470,22455,22460,94117
+20220117,1317,22460,22470,22460,22460,4400
+20220117,1318,22460,22465,22440,22440,36789
+20220117,1319,22445,22445,22445,22445,24125
+20220117,1320,22440,22450,22440,22450,24407
+20220117,1321,22450,22455,22440,22455,53849
+20220117,1322,22450,22450,22440,22445,3052
+20220117,1323,22440,22445,22435,22435,26415
+20220117,1324,22435,22440,22420,22425,80073
+20220117,1325,22430,22440,22430,22435,3809
+20220117,1326,22440,22440,22430,22435,4016
+20220117,1327,22440,22440,22425,22425,45077
+20220117,1328,22430,22435,22420,22425,15804
+20220117,1329,22430,22430,22420,22425,15635
+20220117,1330,22425,22425,22420,22425,22174
+20220117,1331,22420,22425,22405,22410,126789
+20220117,1332,22410,22415,22395,22415,262769
+20220117,1333,22415,22430,22410,22415,20565
+20220117,1334,22425,22425,22415,22420,22180
+20220117,1335,22425,22440,22425,22430,13479
+20220117,1336,22435,22440,22425,22425,5594
+20220117,1337,22430,22440,22430,22430,16114
+20220117,1338,22430,22430,22420,22425,91401
+20220117,1339,22420,22420,22400,22410,20663
+20220117,1340,22410,22415,22385,22400,86601
+20220117,1341,22400,22405,22390,22400,18188
+20220117,1342,22405,22405,22395,22395,18073
+20220117,1343,22400,22405,22385,22395,20292
+20220117,1344,22395,22405,22390,22400,54186
+20220117,1345,22400,22415,22400,22410,36589
+20220117,1346,22410,22420,22405,22415,19249
+20220117,1347,22415,22425,22410,22415,6871
+20220117,1348,22420,22425,22415,22425,6116
+20220117,1349,22425,22435,22420,22430,14600
+20220117,1350,22425,22430,22405,22415,17089
+20220117,1351,22410,22420,22410,22420,7709
+20220117,1352,22420,22420,22415,22420,1360
+20220117,1353,22420,22435,22410,22435,7914
+20220117,1354,22435,22435,22425,22430,11456
+20220117,1355,22430,22435,22425,22430,7272
+20220117,1356,22425,22435,22420,22430,16325
+20220117,1357,22430,22435,22425,22425,23216
+20220117,1358,22425,22425,22410,22415,20338
+20220117,1359,22410,22410,22400,22405,17353
+20220117,1400,22405,22410,22400,22410,14758
+20220117,1401,22410,22415,22405,22405,4790
+20220117,1402,22410,22415,22405,22405,16470
+20220117,1403,22405,22415,22405,22405,12052
+20220117,1404,22405,22405,22400,22400,31315
+20220117,1405,22400,22405,22400,22400,1581
+20220117,1406,22405,22425,22405,22410,18646
+20220117,1407,22415,22415,22400,22410,3716
+20220117,1408,22405,22405,22400,22400,14417
+20220117,1409,22400,22405,22400,22400,6342
+20220117,1410,22400,22400,22380,22385,50125
+20220117,1411,22385,22395,22385,22395,25773
+20220117,1412,22390,22405,22390,22405,12777
+20220117,1413,22405,22415,22400,22415,15171
+20220117,1414,22415,22415,22410,22415,1813
+20220117,1415,22415,22415,22410,22415,14538
+20220117,1416,22415,22420,22410,22410,5390
+20220117,1417,22415,22420,22415,22420,14252
+20220117,1418,22425,22430,22415,22415,10476
+20220117,1419,22420,22425,22410,22415,6486
+20220117,1420,22415,22415,22410,22415,4065
+20220117,1421,22415,22430,22410,22425,2416
+20220117,1422,22425,22430,22420,22430,18011
+20220117,1423,22425,22435,22425,22430,60525
+20220117,1424,22430,22430,22420,22430,6543
+20220117,1425,22425,22425,22405,22410,101258
+20220117,1426,22410,22415,22405,22410,12332
+20220117,1427,22410,22415,22410,22415,8433
+20220117,1428,22415,22430,22415,22425,15217
+20220117,1429,22430,22435,22430,22430,16022
+20220117,1430,22435,22435,22420,22425,10758
+20220117,1431,22425,22435,22425,22435,30931
+20220117,1432,22435,22440,22405,22405,39382
+20220117,1433,22405,22415,22400,22415,35199
+20220117,1434,22415,22415,22405,22405,9001
+20220117,1435,22405,22405,22380,22385,136207
+20220117,1436,22390,22390,22350,22360,288843
+20220117,1437,22355,22360,22340,22345,98199
+20220117,1438,22345,22360,22345,22350,60340
+20220117,1439,22350,22350,22335,22340,35018
+20220117,1440,22345,22350,22335,22350,39033
+20220117,1441,22350,22360,22350,22360,49958
+20220117,1442,22360,22360,22345,22350,42137
+20220117,1443,22355,22365,22355,22355,6173
+20220117,1444,22355,22355,22340,22345,28945
+20220117,1445,22345,22350,22340,22345,26679
+20220117,1446,22345,22355,22340,22350,26009
+20220117,1447,22345,22360,22345,22350,15493
+20220117,1448,22350,22360,22345,22355,13953
+20220117,1449,22355,22360,22350,22355,16393
+20220117,1450,22355,22360,22350,22355,38569
+20220117,1451,22355,22360,22350,22360,43977
+20220117,1452,22360,22370,22360,22370,16985
+20220117,1453,22370,22370,22355,22355,16921
+20220117,1454,22355,22365,22355,22360,5930
+20220117,1455,22360,22385,22360,22380,62783
+20220117,1456,22380,22380,22365,22370,18836
+20220117,1457,22365,22370,22365,22365,12605
+20220117,1458,22370,22370,22350,22350,9481
+20220117,1459,22355,22360,22350,22355,12415
+20220117,1500,22355,22355,22345,22345,36353
+20220117,1501,22345,22360,22345,22355,56813
+20220117,1502,22355,22365,22340,22345,41003
+20220117,1503,22345,22345,22335,22340,61651
+20220117,1504,22340,22345,22335,22335,30329
+20220117,1505,22340,22360,22335,22360,47099
+20220117,1506,22360,22380,22355,22370,83424
+20220117,1507,22370,22380,22370,22375,38113
+20220117,1508,22380,22390,22375,22390,54105
+20220117,1509,22390,22405,22380,22395,88955
+20220117,1510,22395,22410,22390,22405,56653
+20220117,1511,22405,22440,22400,22440,123310
+20220117,1512,22440,22445,22430,22435,56939
+20220117,1513,22430,22440,22430,22440,55979
+20220117,1514,22440,22480,22440,22475,108027
+20220117,1515,22475,22485,22460,22475,122434
+20220117,1516,22475,22485,22470,22480,87442
+20220117,1517,22485,22495,22475,22495,82007
+20220117,1518,22495,22515,22490,22510,77266
+20220117,1519,22515,22545,22510,22545,96396
+20220117,1520,22545,22555,22530,22550,61771
+20220117,1530,22620,22620,22620,22620,250701