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_20220128.csv
+++ b/resources/hts/122630_20220128.csv
@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20220128,0901,18900,18965,18880,18960,738548
+20220128,0902,18960,19030,18955,19015,432892
+20220128,0903,19020,19045,18985,19000,459912
+20220128,0904,19005,19010,18860,18860,297063
+20220128,0905,18865,18965,18865,18960,223962
+20220128,0906,18960,18995,18950,18955,209707
+20220128,0907,18960,18965,18900,18910,162837
+20220128,0908,18905,18955,18905,18950,176349
+20220128,0909,18950,18970,18915,18915,134015
+20220128,0910,18915,18995,18915,18975,143947
+20220128,0911,18975,18980,18905,18945,257027
+20220128,0912,18945,19005,18940,19000,201011
+20220128,0913,19000,19005,18975,18980,103479
+20220128,0914,18980,19000,18940,18955,259887
+20220128,0915,18960,19040,18960,19035,244077
+20220128,0916,19030,19065,18985,18990,265721
+20220128,0917,18990,18990,18935,18940,122924
+20220128,0918,18945,18970,18905,18925,197438
+20220128,0919,18920,18925,18820,18835,309648
+20220128,0920,18845,18865,18830,18865,147949
+20220128,0921,18870,18935,18865,18885,212030
+20220128,0922,18880,18880,18755,18780,175874
+20220128,0923,18780,18785,18730,18735,222224
+20220128,0924,18740,18820,18735,18815,170362
+20220128,0925,18810,18815,18740,18810,135369
+20220128,0926,18800,18830,18775,18775,94866
+20220128,0927,18775,18780,18705,18710,157597
+20220128,0928,18715,18740,18645,18740,218024
+20220128,0929,18735,18775,18695,18710,181761
+20220128,0930,18705,18740,18685,18695,171104
+20220128,0931,18695,18760,18670,18685,95659
+20220128,0932,18680,18685,18610,18610,219354
+20220128,0933,18610,18650,18590,18630,243841
+20220128,0934,18635,18650,18595,18640,149173
+20220128,0935,18640,18670,18620,18640,70245
+20220128,0936,18645,18685,18630,18685,86416
+20220128,0937,18685,18760,18685,18720,202260
+20220128,0938,18720,18735,18660,18725,129063
+20220128,0939,18725,18780,18705,18735,110409
+20220128,0940,18735,18740,18680,18685,135909
+20220128,0941,18685,18685,18630,18645,145582
+20220128,0942,18640,18655,18605,18605,80937
+20220128,0943,18605,18645,18590,18625,111329
+20220128,0944,18625,18655,18600,18615,221020
+20220128,0945,18620,18670,18605,18610,83227
+20220128,0946,18610,18635,18595,18600,191213
+20220128,0947,18605,18605,18555,18580,199213
+20220128,0948,18585,18635,18585,18600,143144
+20220128,0949,18595,18645,18595,18625,99818
+20220128,0950,18625,18655,18615,18635,106152
+20220128,0951,18625,18645,18595,18595,59398
+20220128,0952,18600,18630,18590,18610,108169
+20220128,0953,18615,18665,18595,18655,205589
+20220128,0954,18655,18675,18635,18665,85922
+20220128,0955,18665,18705,18665,18690,133513
+20220128,0956,18690,18750,18685,18745,139256
+20220128,0957,18745,18790,18740,18785,124475
+20220128,0958,18790,18825,18780,18825,156188
+20220128,0959,18820,18855,18815,18850,129796
+20220128,1000,18850,18895,18850,18885,112925
+20220128,1001,18890,18895,18830,18840,126056
+20220128,1002,18845,18905,18845,18900,104815
+20220128,1003,18900,18955,18895,18945,186913
+20220128,1004,18950,18970,18930,18960,138997
+20220128,1005,18960,18970,18920,18925,99787
+20220128,1006,18925,18980,18915,18980,131733
+20220128,1007,18975,18990,18940,18975,164920
+20220128,1008,18975,18980,18945,18960,88341
+20220128,1009,18955,18985,18950,18980,58082
+20220128,1010,18975,18980,18905,18910,138989
+20220128,1011,18905,18945,18905,18915,60526
+20220128,1012,18920,18930,18905,18915,28025
+20220128,1013,18925,18995,18925,18975,122285
+20220128,1014,18970,18985,18935,18940,107357
+20220128,1015,18940,18950,18905,18905,35017
+20220128,1016,18910,18920,18880,18880,57716
+20220128,1017,18880,18890,18870,18880,66734
+20220128,1018,18885,18935,18880,18910,143715
+20220128,1019,18915,18975,18910,18965,75177
+20220128,1020,18965,18985,18955,18975,91948
+20220128,1021,18980,19050,18975,19030,258239
+20220128,1022,19025,19060,19025,19045,191313
+20220128,1023,19050,19060,19035,19050,95889
+20220128,1024,19050,19050,19020,19025,158185
+20220128,1025,19020,19030,18995,18995,117957
+20220128,1026,19000,19050,18985,19040,152488
+20220128,1027,19040,19055,19030,19040,88101
+20220128,1028,19045,19060,19040,19060,128967
+20220128,1029,19060,19060,19015,19025,161644
+20220128,1030,19025,19080,19025,19035,156402
+20220128,1031,19040,19040,18970,18980,119890
+20220128,1032,18980,19015,18980,19005,72884
+20220128,1033,19005,19010,18970,18970,69583
+20220128,1034,18970,18985,18955,18980,60624
+20220128,1035,18980,18980,18950,18960,31611
+20220128,1036,18965,19015,18965,19010,107477
+20220128,1037,19010,19025,18990,19000,61457
+20220128,1038,19000,19050,18995,19050,98276
+20220128,1039,19045,19050,19005,19020,54851
+20220128,1040,19020,19020,18980,18995,41381
+20220128,1041,18995,19005,18980,18990,53567
+20220128,1042,19000,19030,18990,18995,38751
+20220128,1043,19000,19055,19000,19045,82617
+20220128,1044,19050,19095,19050,19075,176311
+20220128,1045,19075,19110,19075,19110,159933
+20220128,1046,19110,19150,19095,19145,176815
+20220128,1047,19145,19165,19140,19150,128397
+20220128,1048,19150,19155,19090,19095,231168
+20220128,1049,19095,19105,19070,19075,74291
+20220128,1050,19075,19085,19055,19075,58673
+20220128,1051,19075,19120,19075,19095,73932
+20220128,1052,19090,19135,19090,19125,54621
+20220128,1053,19125,19140,19115,19135,84768
+20220128,1054,19135,19135,19105,19120,50210
+20220128,1055,19120,19120,19090,19110,39062
+20220128,1056,19115,19150,19115,19145,56631
+20220128,1057,19150,19155,19125,19150,87101
+20220128,1058,19150,19165,19150,19155,109996
+20220128,1059,19150,19180,19150,19175,99666
+20220128,1100,19180,19180,19150,19165,77318
+20220128,1101,19160,19220,19150,19210,395655
+20220128,1102,19205,19205,19170,19180,87957
+20220128,1103,19175,19200,19170,19200,123835
+20220128,1104,19195,19230,19190,19220,142756
+20220128,1105,19215,19265,19215,19265,118915
+20220128,1106,19255,19270,19250,19270,111931
+20220128,1107,19270,19325,19265,19320,275372
+20220128,1108,19320,19320,19280,19310,205679
+20220128,1109,19310,19330,19285,19290,90866
+20220128,1110,19290,19330,19285,19310,86090
+20220128,1111,19305,19320,19265,19275,109758
+20220128,1112,19280,19295,19270,19285,70877
+20220128,1113,19290,19320,19275,19285,89313
+20220128,1114,19285,19290,19275,19290,42647
+20220128,1115,19280,19280,19260,19270,102752
+20220128,1116,19275,19295,19265,19285,65340
+20220128,1117,19285,19295,19275,19290,30342
+20220128,1118,19290,19310,19290,19295,123960
+20220128,1119,19295,19295,19260,19265,57324
+20220128,1120,19265,19290,19220,19225,141137
+20220128,1121,19220,19265,19210,19260,96592
+20220128,1122,19260,19280,19260,19270,83156
+20220128,1123,19270,19310,19265,19310,146024
+20220128,1124,19310,19310,19285,19305,114436
+20220128,1125,19300,19315,19295,19310,65707
+20220128,1126,19310,19325,19300,19300,120939
+20220128,1127,19300,19345,19300,19345,105929
+20220128,1128,19345,19350,19330,19335,178098
+20220128,1129,19340,19340,19325,19340,61473
+20220128,1130,19340,19365,19330,19330,141855
+20220128,1131,19330,19355,19320,19345,77013
+20220128,1132,19345,19345,19330,19335,23858
+20220128,1133,19335,19340,19315,19335,41785
+20220128,1134,19340,19340,19315,19320,20010
+20220128,1135,19320,19320,19280,19280,107879
+20220128,1136,19280,19305,19280,19305,89740
+20220128,1137,19305,19305,19275,19280,68533
+20220128,1138,19275,19295,19275,19290,20257
+20220128,1139,19285,19320,19285,19310,51758
+20220128,1140,19310,19335,19305,19310,45268
+20220128,1141,19305,19315,19295,19305,32300
+20220128,1142,19305,19310,19300,19305,23258
+20220128,1143,19310,19345,19310,19335,74241
+20220128,1144,19340,19340,19315,19330,28224
+20220128,1145,19330,19350,19320,19350,59325
+20220128,1146,19350,19355,19330,19335,48397
+20220128,1147,19335,19360,19335,19360,28717
+20220128,1148,19360,19390,19355,19390,123518
+20220128,1149,19385,19410,19385,19400,255628
+20220128,1150,19400,19415,19380,19405,81628
+20220128,1151,19410,19425,19400,19420,60994
+20220128,1152,19420,19455,19420,19450,161415
+20220128,1153,19455,19500,19450,19490,139261
+20220128,1154,19490,19500,19475,19480,76556
+20220128,1155,19485,19505,19480,19500,142545
+20220128,1156,19500,19525,19495,19520,137446
+20220128,1157,19520,19535,19500,19505,87011
+20220128,1158,19505,19525,19490,19495,107739
+20220128,1159,19490,19535,19485,19535,112527
+20220128,1200,19530,19535,19515,19515,53409
+20220128,1201,19515,19530,19505,19520,90606
+20220128,1202,19520,19525,19505,19515,17038
+20220128,1203,19515,19520,19485,19495,99260
+20220128,1204,19490,19500,19485,19490,38019
+20220128,1205,19485,19500,19480,19500,38578
+20220128,1206,19505,19510,19465,19465,92760
+20220128,1207,19465,19480,19460,19475,61596
+20220128,1208,19480,19485,19475,19485,25066
+20220128,1209,19490,19490,19470,19485,53973
+20220128,1210,19485,19530,19485,19530,115563
+20220128,1211,19530,19535,19515,19525,86385
+20220128,1212,19530,19545,19525,19535,45268
+20220128,1213,19535,19550,19530,19545,54713
+20220128,1214,19545,19550,19520,19530,74040
+20220128,1215,19525,19545,19510,19540,54348
+20220128,1216,19545,19555,19500,19510,68618
+20220128,1217,19515,19525,19500,19515,92604
+20220128,1218,19510,19515,19500,19505,24447
+20220128,1219,19505,19505,19475,19495,76735
+20220128,1220,19495,19535,19490,19525,39830
+20220128,1221,19530,19540,19525,19530,48234
+20220128,1222,19530,19535,19515,19520,39413
+20220128,1223,19520,19525,19495,19500,55405
+20220128,1224,19500,19505,19485,19495,22246
+20220128,1225,19495,19500,19485,19490,18935
+20220128,1226,19490,19515,19485,19490,37125
+20220128,1227,19495,19495,19475,19490,34243
+20220128,1228,19490,19490,19470,19480,59581
+20220128,1229,19480,19505,19475,19500,39499
+20220128,1230,19500,19520,19500,19515,39697
+20220128,1231,19510,19525,19505,19510,61054
+20220128,1232,19520,19520,19495,19500,43349
+20220128,1233,19505,19530,19505,19525,93702
+20220128,1234,19520,19545,19505,19520,97118
+20220128,1235,19525,19530,19520,19525,60542
+20220128,1236,19520,19525,19510,19515,12760
+20220128,1237,19515,19525,19500,19500,49058
+20220128,1238,19500,19510,19495,19505,14318
+20220128,1239,19510,19525,19505,19515,18563
+20220128,1240,19520,19525,19515,19525,35798
+20220128,1241,19525,19540,19525,19535,60726
+20220128,1242,19535,19560,19530,19555,129021
+20220128,1243,19550,19550,19480,19485,76363
+20220128,1244,19485,19495,19480,19490,35275
+20220128,1245,19485,19490,19470,19485,95921
+20220128,1246,19480,19495,19480,19490,69067
+20220128,1247,19490,19520,19480,19510,73158
+20220128,1248,19510,19535,19505,19530,95934
+20220128,1249,19530,19545,19530,19545,93692
+20220128,1250,19545,19545,19535,19540,68222
+20220128,1251,19540,19575,19535,19550,96052
+20220128,1252,19555,19555,19530,19535,62509
+20220128,1253,19530,19560,19530,19545,15530
+20220128,1254,19550,19550,19525,19535,24757
+20220128,1255,19530,19530,19500,19510,90581
+20220128,1256,19510,19520,19500,19505,19282
+20220128,1257,19510,19530,19500,19525,25784
+20220128,1258,19525,19545,19510,19535,46299
+20220128,1259,19535,19545,19530,19535,14781
+20220128,1300,19535,19555,19535,19555,39113
+20220128,1301,19560,19590,19555,19585,135976
+20220128,1302,19585,19585,19560,19580,56701
+20220128,1303,19580,19620,19580,19620,232475
+20220128,1304,19615,19630,19605,19630,129946
+20220128,1305,19620,19645,19610,19645,75367
+20220128,1306,19645,19655,19635,19650,63325
+20220128,1307,19650,19660,19620,19635,60807
+20220128,1308,19635,19640,19630,19635,30904
+20220128,1309,19635,19655,19635,19650,68557
+20220128,1310,19650,19650,19630,19640,17671
+20220128,1311,19635,19645,19620,19635,78062
+20220128,1312,19635,19645,19625,19630,42101
+20220128,1313,19630,19650,19630,19640,51928
+20220128,1314,19640,19650,19630,19645,44436
+20220128,1315,19650,19660,19640,19655,103631
+20220128,1316,19655,19655,19645,19655,96463
+20220128,1317,19655,19660,19640,19645,93179
+20220128,1318,19645,19695,19645,19685,182127
+20220128,1319,19680,19685,19630,19635,82043
+20220128,1320,19640,19645,19635,19640,67561
+20220128,1321,19640,19655,19635,19640,46891
+20220128,1322,19645,19660,19645,19655,54489
+20220128,1323,19655,19660,19630,19640,33834
+20220128,1324,19640,19645,19625,19645,53357
+20220128,1325,19645,19645,19620,19625,38359
+20220128,1326,19620,19630,19615,19620,27716
+20220128,1327,19620,19630,19605,19605,38428
+20220128,1328,19605,19620,19605,19610,25301
+20220128,1329,19605,19625,19600,19620,90005
+20220128,1330,19620,19625,19610,19625,45053
+20220128,1331,19625,19625,19590,19595,35147
+20220128,1332,19595,19640,19595,19625,80921
+20220128,1333,19620,19620,19605,19620,13841
+20220128,1334,19620,19630,19615,19615,43478
+20220128,1335,19615,19620,19600,19615,18149
+20220128,1336,19615,19615,19600,19605,30240
+20220128,1337,19610,19615,19580,19595,57779
+20220128,1338,19595,19600,19590,19600,24483
+20220128,1339,19595,19620,19590,19610,58659
+20220128,1340,19615,19615,19580,19595,83812
+20220128,1341,19595,19610,19590,19610,18120
+20220128,1342,19610,19610,19585,19595,18450
+20220128,1343,19595,19600,19580,19585,10552
+20220128,1344,19590,19600,19580,19585,62079
+20220128,1345,19585,19600,19585,19590,26897
+20220128,1346,19585,19620,19585,19610,41174
+20220128,1347,19615,19615,19600,19600,11576
+20220128,1348,19605,19615,19605,19610,9692
+20220128,1349,19610,19610,19590,19595,26521
+20220128,1350,19590,19595,19545,19550,164573
+20220128,1351,19550,19555,19490,19500,212205
+20220128,1352,19490,19520,19475,19480,103558
+20220128,1353,19475,19480,19455,19460,121195
+20220128,1354,19455,19460,19440,19450,108244
+20220128,1355,19450,19460,19445,19455,60847
+20220128,1356,19450,19455,19410,19415,187956
+20220128,1357,19410,19430,19405,19425,136440
+20220128,1358,19420,19470,19420,19470,109806
+20220128,1359,19465,19490,19460,19485,89237
+20220128,1400,19490,19510,19485,19505,64214
+20220128,1401,19505,19505,19455,19475,95484
+20220128,1402,19475,19485,19460,19465,35737
+20220128,1403,19465,19485,19460,19470,40054
+20220128,1404,19465,19485,19450,19465,75903
+20220128,1405,19460,19500,19460,19495,53664
+20220128,1406,19495,19500,19460,19485,148562
+20220128,1407,19485,19490,19475,19485,45846
+20220128,1408,19480,19480,19455,19460,20537
+20220128,1409,19455,19470,19420,19420,77213
+20220128,1410,19430,19440,19410,19410,41300
+20220128,1411,19410,19435,19395,19430,90341
+20220128,1412,19430,19455,19430,19440,41953
+20220128,1413,19435,19470,19435,19465,66639
+20220128,1414,19465,19495,19460,19490,47572
+20220128,1415,19495,19500,19480,19490,37413
+20220128,1416,19485,19525,19480,19520,115620
+20220128,1417,19520,19545,19515,19540,87405
+20220128,1418,19540,19540,19520,19530,74960
+20220128,1419,19525,19565,19525,19555,64648
+20220128,1420,19555,19580,19540,19575,65404
+20220128,1421,19570,19575,19560,19570,102336
+20220128,1422,19565,19580,19560,19570,45082
+20220128,1423,19580,19620,19580,19620,111942
+20220128,1424,19620,19620,19590,19605,39205
+20220128,1425,19610,19615,19595,19600,77348
+20220128,1426,19600,19605,19575,19600,112303
+20220128,1427,19605,19635,19600,19630,117763
+20220128,1428,19630,19635,19595,19610,63461
+20220128,1429,19620,19620,19595,19610,29379
+20220128,1430,19610,19630,19610,19625,42353
+20220128,1431,19630,19635,19600,19610,77047
+20220128,1432,19610,19620,19600,19605,31092
+20220128,1433,19610,19620,19605,19615,27413
+20220128,1434,19615,19625,19605,19605,36461
+20220128,1435,19605,19610,19595,19600,52431
+20220128,1436,19595,19600,19565,19580,49627
+20220128,1437,19580,19590,19565,19585,43448
+20220128,1438,19585,19615,19580,19600,52670
+20220128,1439,19595,19600,19580,19580,17302
+20220128,1440,19580,19610,19575,19605,25478
+20220128,1441,19610,19635,19605,19630,176686
+20220128,1442,19635,19635,19605,19620,72805
+20220128,1443,19620,19625,19600,19620,46298
+20220128,1444,19610,19620,19605,19605,26360
+20220128,1445,19605,19620,19600,19620,34335
+20220128,1446,19620,19620,19575,19595,42040
+20220128,1447,19590,19595,19580,19595,20346
+20220128,1448,19590,19600,19585,19590,16872
+20220128,1449,19585,19630,19580,19620,63640
+20220128,1450,19620,19630,19605,19605,41534
+20220128,1451,19610,19615,19595,19610,43782
+20220128,1452,19610,19610,19595,19600,7783
+20220128,1453,19600,19605,19580,19600,32868
+20220128,1454,19605,19610,19590,19595,52256
+20220128,1455,19595,19615,19595,19610,45297
+20220128,1456,19610,19615,19595,19605,20185
+20220128,1457,19600,19615,19595,19605,32646
+20220128,1458,19605,19615,19580,19590,102871
+20220128,1459,19585,19595,19580,19595,18811
+20220128,1500,19595,19620,19595,19610,103091
+20220128,1501,19610,19615,19600,19610,56186
+20220128,1502,19610,19630,19605,19625,127663
+20220128,1503,19620,19645,19620,19640,114600
+20220128,1504,19640,19670,19635,19665,156244
+20220128,1505,19670,19710,19670,19700,168227
+20220128,1506,19705,19735,19700,19730,126247
+20220128,1507,19730,19735,19715,19725,106064
+20220128,1508,19725,19750,19720,19740,223153
+20220128,1509,19735,19755,19730,19750,258147
+20220128,1510,19745,19750,19725,19725,232948
+20220128,1511,19730,19735,19700,19730,103887
+20220128,1512,19730,19730,19700,19710,115270
+20220128,1513,19710,19720,19700,19705,81317
+20220128,1514,19700,19720,19700,19710,37613
+20220128,1515,19705,19710,19700,19705,34174
+20220128,1516,19710,19710,19700,19710,86186
+20220128,1517,19705,19710,19700,19705,49334
+20220128,1518,19705,19730,19690,19725,171741
+20220128,1519,19730,19730,19700,19710,222383
+20220128,1520,19715,19715,19700,19715,88606
+20220128,1530,19700,19700,19700,19700,462536