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_20220119.csv
+++ b/resources/hts/122630_20220119.csv
@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20220119,0901,21920,21985,21855,21890,463892
+20220119,0902,21885,22010,21885,21980,462779
+20220119,0903,21985,22015,21935,21935,168218
+20220119,0904,21935,21980,21905,21975,131402
+20220119,0905,21965,21990,21905,21930,149371
+20220119,0906,21925,21960,21915,21950,97713
+20220119,0907,21955,22000,21935,21995,104709
+20220119,0908,21995,22010,21985,22005,88102
+20220119,0909,22010,22015,21990,22000,95237
+20220119,0910,21995,22020,21985,22000,79478
+20220119,0911,21995,22025,21975,21975,58898
+20220119,0912,21980,22000,21960,21970,63159
+20220119,0913,21970,21970,21920,21920,139525
+20220119,0914,21920,21925,21895,21900,140400
+20220119,0915,21905,22010,21905,21990,79822
+20220119,0916,21995,22010,21975,21985,66008
+20220119,0917,21985,22000,21970,21985,55812
+20220119,0918,21985,22065,21985,22065,137227
+20220119,0919,22060,22085,22055,22070,123355
+20220119,0920,22060,22070,22045,22060,92984
+20220119,0921,22065,22105,22060,22070,85515
+20220119,0922,22075,22095,22060,22095,49356
+20220119,0923,22090,22110,22075,22085,77053
+20220119,0924,22090,22100,22075,22095,46181
+20220119,0925,22100,22125,22095,22105,77687
+20220119,0926,22105,22120,22100,22110,31513
+20220119,0927,22105,22120,22075,22085,54203
+20220119,0928,22090,22115,22075,22115,63759
+20220119,0929,22110,22125,22080,22085,23257
+20220119,0930,22090,22100,22070,22075,52277
+20220119,0931,22075,22090,22055,22055,61781
+20220119,0932,22065,22105,22060,22075,29645
+20220119,0933,22080,22085,22055,22065,15627
+20220119,0934,22065,22100,22060,22080,16752
+20220119,0935,22090,22120,22085,22120,42214
+20220119,0936,22120,22130,22105,22120,111493
+20220119,0937,22120,22130,22105,22115,126432
+20220119,0938,22115,22180,22110,22175,81902
+20220119,0939,22180,22195,22165,22185,129042
+20220119,0940,22190,22200,22185,22190,24340
+20220119,0941,22195,22205,22180,22195,62527
+20220119,0942,22195,22210,22185,22205,35989
+20220119,0943,22210,22210,22180,22185,54222
+20220119,0944,22180,22195,22180,22195,18514
+20220119,0945,22195,22195,22165,22170,46556
+20220119,0946,22175,22180,22165,22165,14855
+20220119,0947,22170,22195,22165,22180,10218
+20220119,0948,22180,22185,22165,22170,7703
+20220119,0949,22170,22170,22130,22130,107578
+20220119,0950,22130,22155,22125,22145,60905
+20220119,0951,22145,22150,22140,22150,23588
+20220119,0952,22140,22150,22105,22115,40500
+20220119,0953,22110,22130,22105,22115,17029
+20220119,0954,22115,22120,22110,22115,46804
+20220119,0955,22115,22130,22110,22110,27389
+20220119,0956,22110,22145,22105,22140,24622
+20220119,0957,22140,22145,22110,22120,6918
+20220119,0958,22115,22150,22115,22150,19119
+20220119,0959,22150,22185,22145,22165,36038
+20220119,1000,22170,22170,22140,22145,29798
+20220119,1001,22150,22195,22145,22185,100226
+20220119,1002,22185,22185,22150,22155,11122
+20220119,1003,22155,22185,22150,22185,26849
+20220119,1004,22180,22195,22155,22165,37944
+20220119,1005,22165,22205,22160,22205,69257
+20220119,1006,22205,22210,22180,22195,22153
+20220119,1007,22200,22215,22190,22200,73965
+20220119,1008,22205,22245,22195,22235,45790
+20220119,1009,22240,22255,22235,22255,42985
+20220119,1010,22255,22265,22245,22250,33392
+20220119,1011,22255,22255,22230,22235,51093
+20220119,1012,22240,22255,22240,22250,31366
+20220119,1013,22250,22280,22250,22270,54349
+20220119,1014,22270,22300,22270,22290,56518
+20220119,1015,22295,22315,22290,22290,145744
+20220119,1016,22290,22335,22290,22325,72718
+20220119,1017,22330,22330,22305,22315,40915
+20220119,1018,22320,22335,22310,22320,68217
+20220119,1019,22320,22325,22305,22320,27952
+20220119,1020,22315,22315,22305,22310,26659
+20220119,1021,22310,22325,22300,22325,70091
+20220119,1022,22320,22325,22305,22310,15831
+20220119,1023,22315,22320,22305,22315,26882
+20220119,1024,22315,22320,22305,22310,17917
+20220119,1025,22310,22315,22295,22300,20104
+20220119,1026,22300,22335,22295,22325,74068
+20220119,1027,22325,22360,22320,22345,70849
+20220119,1028,22340,22345,22310,22315,15718
+20220119,1029,22325,22335,22320,22325,15429
+20220119,1030,22325,22335,22310,22335,69655
+20220119,1031,22335,22350,22325,22345,42706
+20220119,1032,22350,22355,22335,22335,18228
+20220119,1033,22340,22350,22335,22335,5308
+20220119,1034,22335,22355,22335,22340,17775
+20220119,1035,22335,22340,22315,22315,29942
+20220119,1036,22310,22340,22310,22330,63262
+20220119,1037,22330,22355,22320,22355,35161
+20220119,1038,22360,22360,22315,22325,44991
+20220119,1039,22320,22335,22315,22320,28381
+20220119,1040,22325,22325,22300,22320,46483
+20220119,1041,22325,22330,22310,22315,31993
+20220119,1042,22320,22325,22310,22315,7215
+20220119,1043,22315,22315,22305,22305,15716
+20220119,1044,22310,22320,22280,22285,23213
+20220119,1045,22285,22290,22260,22265,46628
+20220119,1046,22265,22280,22260,22280,16955
+20220119,1047,22275,22310,22270,22295,40576
+20220119,1048,22300,22305,22295,22300,27022
+20220119,1049,22300,22300,22250,22250,35373
+20220119,1050,22250,22265,22240,22260,18785
+20220119,1051,22260,22265,22250,22255,7603
+20220119,1052,22255,22255,22240,22250,15710
+20220119,1053,22255,22260,22235,22240,8254
+20220119,1054,22250,22250,22215,22215,153663
+20220119,1055,22220,22220,22200,22210,37767
+20220119,1056,22215,22215,22205,22210,14174
+20220119,1057,22210,22210,22195,22195,20680
+20220119,1058,22195,22220,22190,22215,22716
+20220119,1059,22215,22215,22205,22210,9756
+20220119,1100,22210,22220,22205,22205,3091
+20220119,1101,22205,22230,22205,22215,19214
+20220119,1102,22215,22220,22195,22210,26973
+20220119,1103,22210,22235,22200,22210,33771
+20220119,1104,22210,22215,22195,22205,11718
+20220119,1105,22205,22210,22200,22210,2190
+20220119,1106,22205,22255,22205,22250,18320
+20220119,1107,22255,22270,22250,22260,6269
+20220119,1108,22260,22260,22230,22240,6683
+20220119,1109,22245,22245,22215,22215,12226
+20220119,1110,22215,22220,22205,22205,4706
+20220119,1111,22210,22215,22205,22210,1291
+20220119,1112,22210,22220,22205,22215,17212
+20220119,1113,22220,22240,22220,22235,46810
+20220119,1114,22235,22255,22225,22255,10895
+20220119,1115,22255,22260,22240,22255,14426
+20220119,1116,22255,22270,22255,22265,10917
+20220119,1117,22270,22300,22270,22290,33867
+20220119,1118,22295,22310,22290,22300,42094
+20220119,1119,22305,22310,22295,22305,10754
+20220119,1120,22305,22310,22290,22295,14903
+20220119,1121,22295,22300,22285,22295,20797
+20220119,1122,22290,22290,22260,22260,18753
+20220119,1123,22260,22260,22245,22255,9657
+20220119,1124,22255,22260,22250,22250,5015
+20220119,1125,22255,22260,22235,22240,40512
+20220119,1126,22240,22240,22230,22235,9226
+20220119,1127,22230,22240,22225,22240,8447
+20220119,1128,22235,22235,22205,22215,44073
+20220119,1129,22215,22220,22210,22215,11008
+20220119,1130,22215,22220,22205,22210,2763
+20220119,1131,22210,22220,22205,22205,36260
+20220119,1132,22210,22210,22195,22195,25904
+20220119,1133,22195,22205,22190,22200,39339
+20220119,1134,22195,22200,22180,22180,15638
+20220119,1135,22180,22190,22180,22185,76532
+20220119,1136,22185,22185,22150,22150,134849
+20220119,1137,22150,22155,22135,22150,51409
+20220119,1138,22150,22150,22140,22145,11586
+20220119,1139,22145,22150,22140,22150,3975
+20220119,1140,22145,22150,22140,22145,17530
+20220119,1141,22145,22170,22145,22170,23595
+20220119,1142,22170,22170,22145,22155,31901
+20220119,1143,22160,22165,22135,22145,33799
+20220119,1144,22150,22150,22080,22080,119224
+20220119,1145,22080,22090,22070,22085,79334
+20220119,1146,22080,22095,22065,22075,9367
+20220119,1147,22075,22085,22070,22075,13547
+20220119,1148,22075,22080,22060,22065,17298
+20220119,1149,22070,22070,22060,22060,26571
+20220119,1150,22060,22065,22040,22050,58241
+20220119,1151,22050,22075,22045,22060,23114
+20220119,1152,22060,22060,22040,22050,24026
+20220119,1153,22050,22050,22025,22030,57950
+20220119,1154,22025,22030,22005,22015,59621
+20220119,1155,22010,22020,22005,22015,13151
+20220119,1156,22015,22030,22010,22020,15386
+20220119,1157,22020,22060,22020,22060,25527
+20220119,1158,22050,22060,22045,22055,41627
+20220119,1159,22055,22055,22030,22030,35861
+20220119,1200,22040,22040,22015,22015,21080
+20220119,1201,22025,22025,22000,22015,39210
+20220119,1202,22015,22025,22015,22020,6174
+20220119,1203,22020,22020,21965,21970,102589
+20220119,1204,21970,21970,21955,21970,80412
+20220119,1205,21970,21975,21950,21975,19620
+20220119,1206,21975,21995,21955,21965,12106
+20220119,1207,21965,21990,21965,21980,41612
+20220119,1208,21975,21985,21955,21965,37820
+20220119,1209,21965,21975,21950,21955,20100
+20220119,1210,21955,21980,21950,21965,13894
+20220119,1211,21970,21980,21960,21975,13787
+20220119,1212,21975,21995,21970,21990,32573
+20220119,1213,21990,22005,21985,22000,18614
+20220119,1214,21995,21995,21970,21970,23954
+20220119,1215,21970,21980,21970,21975,15418
+20220119,1216,21975,21990,21970,21985,38425
+20220119,1217,21980,22000,21980,21990,10045
+20220119,1218,21985,22000,21985,21995,3487
+20220119,1219,21995,22015,21985,22015,49348
+20220119,1220,22020,22035,22000,22010,62597
+20220119,1221,22015,22020,22010,22010,10715
+20220119,1222,22010,22015,22005,22005,19787
+20220119,1223,22005,22015,21980,21990,13375
+20220119,1224,21985,21990,21975,21980,37675
+20220119,1225,21980,21980,21935,21935,99213
+20220119,1226,21940,21940,21920,21925,84403
+20220119,1227,21920,21925,21910,21920,71557
+20220119,1228,21920,21945,21915,21945,37533
+20220119,1229,21945,21975,21940,21970,84623
+20220119,1230,21970,21980,21965,21980,26333
+20220119,1231,21975,21995,21975,21990,33847
+20220119,1232,21990,22005,21985,22000,37301
+20220119,1233,22000,22005,21985,21985,32231
+20220119,1234,21985,21985,21955,21970,36716
+20220119,1235,21970,21970,21950,21955,7351
+20220119,1236,21955,21960,21940,21950,29062
+20220119,1237,21960,21960,21930,21935,28431
+20220119,1238,21935,21940,21920,21930,42370
+20220119,1239,21935,21950,21930,21940,7182
+20220119,1240,21940,21945,21925,21940,7566
+20220119,1241,21940,21940,21915,21920,45666
+20220119,1242,21920,21930,21910,21920,52240
+20220119,1243,21920,21935,21905,21930,31133
+20220119,1244,21935,21950,21930,21950,14960
+20220119,1245,21945,21950,21935,21935,34104
+20220119,1246,21940,21955,21935,21950,29953
+20220119,1247,21955,21960,21945,21950,40734
+20220119,1248,21945,21945,21905,21910,57344
+20220119,1249,21910,21915,21895,21895,90073
+20220119,1250,21890,21895,21870,21885,104038
+20220119,1251,21885,21885,21860,21870,92295
+20220119,1252,21870,21890,21860,21890,89131
+20220119,1253,21890,21900,21880,21900,33575
+20220119,1254,21900,21910,21895,21900,30541
+20220119,1255,21895,21905,21885,21905,22904
+20220119,1256,21905,21910,21900,21905,20988
+20220119,1257,21905,21905,21875,21875,54254
+20220119,1258,21880,21890,21870,21890,45939
+20220119,1259,21895,21895,21880,21890,22612
+20220119,1300,21890,21890,21870,21875,18563
+20220119,1301,21875,21875,21840,21865,145398
+20220119,1302,21860,21890,21860,21890,35234
+20220119,1303,21885,21890,21880,21890,80849
+20220119,1304,21890,21905,21885,21900,45469
+20220119,1305,21905,21905,21895,21900,8254
+20220119,1306,21900,21925,21900,21915,24902
+20220119,1307,21920,21935,21920,21935,19357
+20220119,1308,21930,21940,21930,21940,85611
+20220119,1309,21935,21935,21925,21935,27973
+20220119,1310,21930,21940,21930,21930,17986
+20220119,1311,21930,21955,21930,21940,34464
+20220119,1312,21940,21950,21930,21930,30468
+20220119,1313,21935,21935,21900,21905,35699
+20220119,1314,21905,21920,21905,21905,34371
+20220119,1315,21905,21925,21905,21910,20114
+20220119,1316,21905,21915,21905,21915,13829
+20220119,1317,21920,21920,21905,21910,14044
+20220119,1318,21915,21930,21905,21905,41732
+20220119,1319,21900,21905,21890,21890,40859
+20220119,1320,21895,21895,21870,21875,28931
+20220119,1321,21880,21920,21875,21920,7180
+20220119,1322,21920,21935,21910,21930,14920
+20220119,1323,21925,21940,21925,21940,10114
+20220119,1324,21935,21940,21925,21935,9007
+20220119,1325,21935,21955,21935,21950,29803
+20220119,1326,21945,21960,21935,21950,21361
+20220119,1327,21955,21960,21940,21955,22839
+20220119,1328,21960,21975,21955,21975,31748
+20220119,1329,21975,21990,21965,21985,20490
+20220119,1330,21985,21985,21970,21975,24326
+20220119,1331,21970,22020,21970,22015,54431
+20220119,1332,22025,22065,22020,22055,66331
+20220119,1333,22055,22055,22030,22040,30242
+20220119,1334,22040,22050,22015,22025,10731
+20220119,1335,22025,22025,22005,22010,16840
+20220119,1336,22005,22015,21980,21980,60497
+20220119,1337,21980,21985,21945,21950,39386
+20220119,1338,21950,21950,21930,21945,24597
+20220119,1339,21945,21955,21935,21955,9752
+20220119,1340,21955,21960,21945,21950,74179
+20220119,1341,21950,21970,21945,21955,60968
+20220119,1342,21955,21980,21950,21970,14393
+20220119,1343,21975,21975,21950,21955,12780
+20220119,1344,21965,21980,21960,21965,10254
+20220119,1345,21970,21985,21965,21980,6233
+20220119,1346,21980,21985,21955,21960,13249
+20220119,1347,21965,21970,21950,21970,16636
+20220119,1348,21970,21975,21960,21960,2677
+20220119,1349,21970,21990,21970,21985,16849
+20220119,1350,21985,21985,21965,21975,11446
+20220119,1351,21970,21970,21960,21965,7533
+20220119,1352,21965,21965,21935,21945,30909
+20220119,1353,21945,21960,21940,21955,47656
+20220119,1354,21955,21960,21930,21935,26390
+20220119,1355,21935,21950,21935,21940,22276
+20220119,1356,21945,21950,21940,21945,5395
+20220119,1357,21945,21945,21930,21935,21490
+20220119,1358,21935,21935,21915,21925,49721
+20220119,1359,21920,21925,21910,21915,32884
+20220119,1400,21915,21915,21875,21880,97141
+20220119,1401,21880,21880,21860,21865,66996
+20220119,1402,21865,21875,21850,21860,55572
+20220119,1403,21860,21860,21815,21825,182393
+20220119,1404,21825,21840,21815,21820,100686
+20220119,1405,21825,21835,21815,21825,55443
+20220119,1406,21825,21835,21815,21830,30828
+20220119,1407,21830,21845,21830,21840,25685
+20220119,1408,21845,21865,21840,21850,34614
+20220119,1409,21850,21855,21815,21815,65434
+20220119,1410,21820,21830,21815,21825,39655
+20220119,1411,21825,21835,21810,21815,52321
+20220119,1412,21815,21820,21805,21810,29935
+20220119,1413,21810,21815,21785,21800,171550
+20220119,1414,21805,21845,21805,21835,51722
+20220119,1415,21840,21860,21835,21860,21737
+20220119,1416,21860,21860,21845,21845,28671
+20220119,1417,21845,21855,21840,21850,10062
+20220119,1418,21850,21850,21830,21835,30539
+20220119,1419,21835,21835,21825,21830,10383
+20220119,1420,21830,21840,21810,21815,24461
+20220119,1421,21815,21855,21815,21850,23023
+20220119,1422,21850,21850,21810,21810,46745
+20220119,1423,21805,21830,21805,21825,13210
+20220119,1424,21825,21830,21825,21825,16592
+20220119,1425,21825,21840,21820,21820,16254
+20220119,1426,21815,21845,21805,21845,190351
+20220119,1427,21845,21850,21820,21825,14530
+20220119,1428,21825,21830,21810,21815,11394
+20220119,1429,21810,21835,21805,21835,45172
+20220119,1430,21835,21835,21815,21830,24981
+20220119,1431,21825,21845,21820,21835,20292
+20220119,1432,21835,21840,21810,21820,35854
+20220119,1433,21820,21820,21805,21805,87328
+20220119,1434,21805,21810,21790,21790,104147
+20220119,1435,21790,21800,21785,21790,60491
+20220119,1436,21790,21790,21770,21790,62227
+20220119,1437,21790,21820,21790,21820,23426
+20220119,1438,21815,21885,21815,21880,128314
+20220119,1439,21880,21880,21840,21845,101565
+20220119,1440,21845,21850,21830,21835,11632
+20220119,1441,21845,21845,21825,21830,28789
+20220119,1442,21830,21835,21810,21815,25097
+20220119,1443,21820,21820,21810,21820,5472
+20220119,1444,21820,21830,21810,21815,9697
+20220119,1445,21815,21830,21810,21815,14509
+20220119,1446,21815,21840,21810,21825,126085
+20220119,1447,21825,21835,21805,21805,74695
+20220119,1448,21810,21825,21800,21815,19151
+20220119,1449,21810,21815,21800,21800,49003
+20220119,1450,21805,21815,21780,21790,70983
+20220119,1451,21790,21810,21785,21795,35728
+20220119,1452,21800,21815,21785,21810,64704
+20220119,1453,21815,21825,21805,21825,78915
+20220119,1454,21825,21835,21805,21830,83196
+20220119,1455,21830,21835,21800,21800,45614
+20220119,1456,21800,21810,21790,21795,63884
+20220119,1457,21800,21815,21790,21815,45980
+20220119,1458,21815,21835,21810,21835,98703
+20220119,1459,21825,21835,21810,21825,32956
+20220119,1500,21825,21845,21820,21835,119930
+20220119,1501,21845,21855,21825,21835,125154
+20220119,1502,21830,21835,21820,21820,76333
+20220119,1503,21820,21825,21810,21825,81050
+20220119,1504,21825,21830,21815,21830,26724
+20220119,1505,21830,21855,21825,21850,44983
+20220119,1506,21855,21870,21850,21860,43916
+20220119,1507,21860,21900,21860,21900,67222
+20220119,1508,21900,21945,21900,21930,139454
+20220119,1509,21925,21930,21905,21915,80746
+20220119,1510,21915,21920,21880,21880,125039
+20220119,1511,21885,21885,21865,21875,41791
+20220119,1512,21875,21910,21875,21905,40405
+20220119,1513,21905,21905,21880,21900,22074
+20220119,1514,21900,21905,21890,21900,39237
+20220119,1515,21895,21920,21885,21915,54590
+20220119,1516,21915,21930,21910,21925,109431
+20220119,1517,21925,21930,21915,21925,85659
+20220119,1518,21920,21925,21900,21910,71418
+20220119,1519,21910,21960,21905,21955,135578
+20220119,1520,21950,21955,21935,21945,127346
+20220119,1530,21925,21925,21925,21925,197925