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_20220502.csv
+++ b/resources/hts/122630_20220502.csv
@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20220502,0901,18775,18860,18770,18835,434033
+20220502,0902,18825,18905,18820,18890,182840
+20220502,0903,18885,18915,18860,18870,296749
+20220502,0904,18870,18895,18855,18885,169940
+20220502,0905,18890,18895,18870,18895,105290
+20220502,0906,18890,18945,18880,18940,200658
+20220502,0907,18940,18955,18935,18950,203779
+20220502,0908,18950,18955,18915,18920,94862
+20220502,0909,18925,18955,18920,18950,78166
+20220502,0910,18955,18960,18920,18935,92485
+20220502,0911,18935,18940,18885,18890,102265
+20220502,0912,18900,18900,18860,18865,172094
+20220502,0913,18870,18900,18855,18895,147284
+20220502,0914,18890,18895,18850,18855,123153
+20220502,0915,18855,18865,18820,18850,97402
+20220502,0916,18845,18855,18830,18830,58061
+20220502,0917,18825,18825,18785,18795,186673
+20220502,0918,18795,18810,18785,18805,43409
+20220502,0919,18805,18825,18800,18805,58508
+20220502,0920,18800,18815,18775,18805,172706
+20220502,0921,18795,18820,18785,18815,38058
+20220502,0922,18815,18835,18815,18830,62342
+20220502,0923,18830,18850,18815,18850,78102
+20220502,0924,18850,18855,18830,18845,78472
+20220502,0925,18840,18845,18820,18840,35833
+20220502,0926,18835,18835,18810,18825,34757
+20220502,0927,18830,18835,18810,18835,27054
+20220502,0928,18830,18835,18805,18805,108324
+20220502,0929,18805,18825,18800,18805,38585
+20220502,0930,18805,18820,18805,18815,16393
+20220502,0931,18815,18815,18770,18780,213763
+20220502,0932,18780,18800,18775,18795,48501
+20220502,0933,18795,18825,18795,18815,32962
+20220502,0934,18810,18835,18805,18835,58258
+20220502,0935,18840,18855,18840,18845,150466
+20220502,0936,18845,18845,18825,18835,48084
+20220502,0937,18830,18830,18810,18820,31775
+20220502,0938,18820,18830,18810,18830,16479
+20220502,0939,18835,18865,18830,18860,60888
+20220502,0940,18860,18865,18850,18860,50538
+20220502,0941,18860,18875,18855,18860,32119
+20220502,0942,18865,18910,18865,18910,134796
+20220502,0943,18910,18920,18900,18915,80864
+20220502,0944,18915,18915,18895,18900,33964
+20220502,0945,18900,18900,18890,18895,33967
+20220502,0946,18895,18895,18875,18895,18899
+20220502,0947,18890,18910,18880,18910,43523
+20220502,0948,18910,18915,18905,18915,33146
+20220502,0949,18915,18920,18880,18880,35597
+20220502,0950,18885,18885,18855,18860,49660
+20220502,0951,18855,18860,18840,18855,72162
+20220502,0952,18855,18870,18855,18870,27923
+20220502,0953,18870,18885,18870,18875,56906
+20220502,0954,18875,18880,18860,18880,8539
+20220502,0955,18880,18905,18875,18900,26725
+20220502,0956,18905,18915,18900,18905,52030
+20220502,0957,18905,18925,18905,18920,30040
+20220502,0958,18925,18935,18915,18920,46534
+20220502,0959,18925,18940,18920,18925,57281
+20220502,1000,18920,18925,18910,18920,14230
+20220502,1001,18915,18940,18895,18935,32109
+20220502,1002,18935,18950,18925,18940,64390
+20220502,1003,18945,18950,18935,18950,52936
+20220502,1004,18950,18960,18930,18935,24324
+20220502,1005,18935,18940,18905,18920,39450
+20220502,1006,18920,18920,18900,18900,21523
+20220502,1007,18900,18900,18885,18895,23109
+20220502,1008,18895,18910,18895,18910,44422
+20220502,1009,18915,18925,18910,18920,37556
+20220502,1010,18920,18935,18920,18920,14872
+20220502,1011,18920,18920,18890,18890,57036
+20220502,1012,18890,18890,18880,18890,29349
+20220502,1013,18890,18900,18885,18890,16289
+20220502,1014,18890,18895,18880,18885,12603
+20220502,1015,18885,18885,18865,18870,71258
+20220502,1016,18870,18895,18865,18890,76795
+20220502,1017,18890,18895,18865,18865,30750
+20220502,1018,18865,18880,18865,18875,8962
+20220502,1019,18875,18875,18845,18845,61849
+20220502,1020,18845,18860,18845,18855,12361
+20220502,1021,18855,18870,18850,18855,24066
+20220502,1022,18860,18860,18840,18855,20424
+20220502,1023,18855,18865,18850,18860,21266
+20220502,1024,18865,18885,18865,18885,25550
+20220502,1025,18885,18890,18875,18885,22371
+20220502,1026,18885,18895,18870,18895,51834
+20220502,1027,18895,18905,18875,18875,50191
+20220502,1028,18880,18890,18870,18875,22519
+20220502,1029,18875,18880,18870,18880,20544
+20220502,1030,18885,18890,18880,18885,3380
+20220502,1031,18890,18900,18875,18885,14407
+20220502,1032,18880,18885,18860,18860,41145
+20220502,1033,18860,18875,18855,18865,31396
+20220502,1034,18870,18870,18845,18850,40830
+20220502,1035,18850,18850,18825,18835,61824
+20220502,1036,18840,18850,18830,18830,18652
+20220502,1037,18835,18835,18815,18825,40216
+20220502,1038,18825,18835,18810,18815,64831
+20220502,1039,18820,18830,18820,18830,6221
+20220502,1040,18830,18830,18805,18805,20114
+20220502,1041,18810,18825,18800,18820,33885
+20220502,1042,18815,18835,18810,18835,8441
+20220502,1043,18830,18840,18830,18835,9455
+20220502,1044,18835,18845,18830,18835,24888
+20220502,1045,18835,18845,18830,18840,22949
+20220502,1046,18840,18845,18830,18840,10848
+20220502,1047,18840,18860,18835,18855,30515
+20220502,1048,18855,18855,18840,18840,51058
+20220502,1049,18835,18840,18820,18820,32699
+20220502,1050,18820,18830,18810,18830,29884
+20220502,1051,18825,18825,18810,18825,6019
+20220502,1052,18820,18825,18815,18820,23388
+20220502,1053,18820,18825,18810,18825,15940
+20220502,1054,18825,18835,18825,18835,24366
+20220502,1055,18830,18835,18815,18835,18552
+20220502,1056,18835,18835,18810,18815,25304
+20220502,1057,18815,18815,18805,18805,35456
+20220502,1058,18805,18810,18785,18795,165065
+20220502,1059,18790,18805,18785,18805,38722
+20220502,1100,18805,18810,18795,18800,12694
+20220502,1101,18795,18815,18790,18810,36970
+20220502,1102,18815,18815,18790,18795,53761
+20220502,1103,18795,18800,18785,18795,39460
+20220502,1104,18795,18805,18795,18800,22769
+20220502,1105,18800,18810,18790,18810,11219
+20220502,1106,18810,18820,18805,18815,12523
+20220502,1107,18815,18815,18805,18815,17718
+20220502,1108,18810,18810,18800,18810,2502
+20220502,1109,18805,18805,18800,18800,17819
+20220502,1110,18800,18815,18800,18815,10754
+20220502,1111,18815,18820,18810,18810,35649
+20220502,1112,18810,18810,18780,18795,92413
+20220502,1113,18800,18815,18800,18805,6814
+20220502,1114,18805,18815,18800,18810,6871
+20220502,1115,18810,18820,18810,18820,25983
+20220502,1116,18820,18835,18815,18835,64024
+20220502,1117,18835,18835,18825,18835,25994
+20220502,1118,18835,18840,18830,18840,14641
+20220502,1119,18835,18840,18825,18825,2594
+20220502,1120,18825,18835,18820,18835,13105
+20220502,1121,18835,18835,18825,18825,7515
+20220502,1122,18825,18830,18825,18830,14044
+20220502,1123,18830,18850,18830,18850,23663
+20220502,1124,18850,18850,18835,18840,7106
+20220502,1125,18840,18855,18840,18850,18970
+20220502,1126,18850,18865,18845,18855,27877
+20220502,1127,18855,18860,18845,18845,24171
+20220502,1128,18850,18860,18845,18860,12082
+20220502,1129,18855,18865,18855,18855,30334
+20220502,1130,18860,18860,18850,18850,11685
+20220502,1131,18850,18860,18845,18845,10993
+20220502,1132,18850,18860,18850,18860,11303
+20220502,1133,18865,18865,18860,18865,3086
+20220502,1134,18860,18875,18860,18875,57858
+20220502,1135,18875,18875,18865,18865,5331
+20220502,1136,18865,18865,18865,18865,4671
+20220502,1137,18865,18875,18860,18870,23847
+20220502,1138,18870,18870,18865,18865,8502
+20220502,1139,18865,18870,18855,18855,6318
+20220502,1140,18855,18860,18855,18855,1477
+20220502,1141,18855,18860,18850,18860,6473
+20220502,1142,18860,18865,18860,18860,6961
+20220502,1143,18855,18860,18850,18855,2160
+20220502,1144,18860,18870,18860,18860,2662
+20220502,1145,18860,18875,18860,18875,12783
+20220502,1146,18875,18875,18870,18870,1617
+20220502,1147,18870,18870,18850,18855,26451
+20220502,1148,18855,18860,18855,18860,10413
+20220502,1149,18860,18870,18860,18870,1940
+20220502,1150,18870,18870,18865,18865,720
+20220502,1151,18865,18880,18865,18870,60337
+20220502,1152,18880,18880,18865,18865,7134
+20220502,1153,18865,18865,18860,18860,3303
+20220502,1154,18860,18865,18860,18865,618
+20220502,1155,18860,18860,18860,18860,6339
+20220502,1156,18860,18875,18860,18875,11743
+20220502,1157,18875,18875,18870,18870,294
+20220502,1158,18875,18880,18870,18875,22092
+20220502,1159,18875,18880,18865,18865,7371
+20220502,1200,18865,18875,18865,18875,5039
+20220502,1201,18875,18885,18875,18885,41239
+20220502,1202,18885,18895,18885,18890,28926
+20220502,1203,18890,18910,18890,18905,28616
+20220502,1204,18905,18910,18900,18910,23043
+20220502,1205,18910,18915,18905,18905,45352
+20220502,1206,18905,18905,18900,18900,4342
+20220502,1207,18900,18900,18885,18890,25055
+20220502,1208,18890,18890,18885,18890,7203
+20220502,1209,18885,18900,18885,18890,7254
+20220502,1210,18885,18890,18885,18885,2809
+20220502,1211,18890,18890,18885,18890,8178
+20220502,1212,18890,18895,18890,18890,3666
+20220502,1213,18890,18905,18890,18900,9267
+20220502,1214,18900,18905,18890,18905,32807
+20220502,1215,18900,18910,18900,18910,6025
+20220502,1216,18910,18915,18905,18910,11244
+20220502,1217,18910,18910,18900,18900,4915
+20220502,1218,18905,18915,18905,18915,20250
+20220502,1219,18915,18925,18910,18915,65235
+20220502,1220,18915,18920,18900,18900,25918
+20220502,1221,18900,18900,18895,18900,13215
+20220502,1222,18900,18905,18895,18905,15953
+20220502,1223,18905,18915,18900,18915,9503
+20220502,1224,18915,18915,18910,18915,4125
+20220502,1225,18915,18915,18905,18915,18539
+20220502,1226,18915,18920,18915,18920,8671
+20220502,1227,18915,18930,18915,18930,26622
+20220502,1228,18930,18930,18920,18925,11439
+20220502,1229,18920,18930,18920,18925,9007
+20220502,1230,18930,18935,18930,18930,11771
+20220502,1231,18935,18935,18920,18925,21670
+20220502,1232,18930,18945,18925,18940,22729
+20220502,1233,18940,18940,18930,18935,6758
+20220502,1234,18935,18935,18925,18925,2864
+20220502,1235,18925,18930,18915,18920,6284
+20220502,1236,18920,18920,18910,18915,5472
+20220502,1237,18915,18915,18905,18910,11334
+20220502,1238,18905,18915,18905,18910,30403
+20220502,1239,18905,18920,18905,18920,22705
+20220502,1240,18920,18920,18915,18920,4236
+20220502,1241,18920,18925,18920,18920,1765
+20220502,1242,18925,18925,18915,18915,17787
+20220502,1243,18915,18915,18905,18905,12897
+20220502,1244,18905,18905,18895,18905,46358
+20220502,1245,18905,18905,18900,18900,3703
+20220502,1246,18905,18905,18895,18900,10204
+20220502,1247,18900,18910,18895,18910,25455
+20220502,1248,18905,18910,18905,18905,2316
+20220502,1249,18905,18905,18895,18900,4807
+20220502,1250,18900,18910,18900,18910,21808
+20220502,1251,18910,18920,18905,18915,27178
+20220502,1252,18920,18925,18910,18910,2088
+20220502,1253,18910,18910,18900,18905,41822
+20220502,1254,18905,18905,18900,18900,8685
+20220502,1255,18905,18905,18900,18900,5402
+20220502,1256,18905,18910,18900,18910,6667
+20220502,1257,18910,18920,18910,18920,45572
+20220502,1258,18915,18920,18915,18915,3550
+20220502,1259,18920,18920,18920,18920,8088
+20220502,1300,18920,18930,18915,18930,7007
+20220502,1301,18925,18930,18920,18920,7173
+20220502,1302,18920,18925,18915,18925,2254
+20220502,1303,18930,18940,18930,18940,27337
+20220502,1304,18940,18960,18940,18950,117187
+20220502,1305,18945,18965,18945,18965,22728
+20220502,1306,18960,18970,18945,18950,24026
+20220502,1307,18950,18950,18935,18950,45748
+20220502,1308,18945,18955,18945,18955,4408
+20220502,1309,18950,18965,18950,18965,36451
+20220502,1310,18965,18975,18960,18975,47646
+20220502,1311,18975,18980,18960,18965,21483
+20220502,1312,18965,18975,18965,18970,12428
+20220502,1313,18970,18990,18970,18985,44727
+20220502,1314,18985,18985,18975,18980,9744
+20220502,1315,18980,18985,18975,18975,8529
+20220502,1316,18975,18985,18965,18970,32804
+20220502,1317,18970,18970,18960,18965,6273
+20220502,1318,18965,18975,18960,18965,17284
+20220502,1319,18965,18965,18950,18955,21014
+20220502,1320,18955,18955,18945,18950,13105
+20220502,1321,18955,18955,18940,18940,6533
+20220502,1322,18940,18950,18940,18950,13657
+20220502,1323,18950,18960,18945,18950,20525
+20220502,1324,18945,18950,18940,18950,2191
+20220502,1325,18950,18955,18945,18945,6017
+20220502,1326,18950,18955,18940,18950,7395
+20220502,1327,18955,18960,18950,18950,6679
+20220502,1328,18950,18960,18950,18960,5525
+20220502,1329,18960,18965,18945,18945,44197
+20220502,1330,18945,18950,18940,18945,7445
+20220502,1331,18945,18955,18945,18950,13637
+20220502,1332,18960,18965,18955,18960,6395
+20220502,1333,18960,18960,18945,18950,3118
+20220502,1334,18950,18950,18945,18945,7301
+20220502,1335,18950,18955,18950,18950,10330
+20220502,1336,18945,18950,18935,18940,92307
+20220502,1337,18940,18945,18940,18945,4693
+20220502,1338,18945,18955,18945,18945,82699
+20220502,1339,18950,18960,18945,18950,4767
+20220502,1340,18950,18955,18945,18945,3917
+20220502,1341,18950,18965,18950,18960,36563
+20220502,1342,18960,18970,18960,18965,12288
+20220502,1343,18970,18975,18965,18975,21261
+20220502,1344,18975,18995,18975,18990,77606
+20220502,1345,18990,19000,18990,19000,20000
+20220502,1346,18995,19015,18985,19015,108214
+20220502,1347,19015,19025,19010,19010,23951
+20220502,1348,19015,19015,19005,19005,18147
+20220502,1349,19005,19015,19000,19005,25037
+20220502,1350,19005,19005,18995,18995,16432
+20220502,1351,19000,19010,19000,19005,14670
+20220502,1352,19005,19005,18985,18990,22950
+20220502,1353,18990,18995,18985,18995,10689
+20220502,1354,18995,18995,18985,18995,13308
+20220502,1355,19000,19005,18990,18995,6139
+20220502,1356,18995,19005,18990,19005,10461
+20220502,1357,19005,19010,19005,19005,5107
+20220502,1358,19005,19010,19000,19000,9332
+20220502,1359,19005,19015,19005,19015,4840
+20220502,1400,19010,19020,19010,19015,26205
+20220502,1401,19020,19020,19005,19010,49702
+20220502,1402,19010,19010,19000,19000,22117
+20220502,1403,19000,19005,18990,19005,7738
+20220502,1404,19005,19010,19000,19010,1159
+20220502,1405,19010,19010,19005,19010,4959
+20220502,1406,19010,19025,19010,19015,42197
+20220502,1407,19020,19030,19015,19030,21090
+20220502,1408,19030,19040,19030,19040,39269
+20220502,1409,19040,19060,19035,19050,40338
+20220502,1410,19045,19050,19035,19040,32780
+20220502,1411,19035,19045,19035,19040,13232
+20220502,1412,19045,19045,19035,19035,4988
+20220502,1413,19040,19040,19030,19040,25053
+20220502,1414,19040,19050,19035,19045,24183
+20220502,1415,19045,19055,19040,19050,14707
+20220502,1416,19055,19055,19035,19040,60360
+20220502,1417,19040,19040,19025,19035,35725
+20220502,1418,19035,19035,19020,19030,11923
+20220502,1419,19030,19035,19015,19020,31896
+20220502,1420,19020,19025,19015,19020,17121
+20220502,1421,19020,19025,19010,19020,7420
+20220502,1422,19015,19015,18995,19010,51523
+20220502,1423,19005,19010,19000,19005,11374
+20220502,1424,19005,19010,19000,19010,27120
+20220502,1425,19010,19020,19010,19020,7018
+20220502,1426,19020,19020,19005,19015,9300
+20220502,1427,19015,19025,19010,19020,19493
+20220502,1428,19020,19025,19015,19020,3749
+20220502,1429,19015,19025,19015,19015,8525
+20220502,1430,19020,19020,19005,19010,16368
+20220502,1431,19005,19015,18995,18995,63768
+20220502,1432,18995,19000,18990,18995,11052
+20220502,1433,18995,19005,18995,19005,3530
+20220502,1434,19005,19010,19000,19000,10556
+20220502,1435,19000,19005,18990,19000,18433
+20220502,1436,18990,19005,18990,18995,9878
+20220502,1437,18995,19000,18990,18995,11428
+20220502,1438,18995,19005,18995,18995,6905
+20220502,1439,19005,19005,18990,18995,21395
+20220502,1440,19000,19000,18990,18995,4914
+20220502,1441,19000,19005,19000,19005,4057
+20220502,1442,19005,19005,18990,18995,43565
+20220502,1443,18995,18995,18990,18995,36941
+20220502,1444,18990,18995,18985,18985,5602
+20220502,1445,18985,18990,18980,18980,45699
+20220502,1446,18985,18985,18975,18975,16993
+20220502,1447,18975,18980,18965,18965,42291
+20220502,1448,18965,18965,18950,18955,35130
+20220502,1449,18955,18960,18945,18950,39368
+20220502,1450,18950,18950,18940,18945,2430
+20220502,1451,18945,18970,18945,18970,39587
+20220502,1452,18970,18975,18960,18975,9763
+20220502,1453,18975,18990,18975,18990,11715
+20220502,1454,18985,18990,18975,18975,38494
+20220502,1455,18980,18985,18975,18985,9088
+20220502,1456,18985,18990,18975,18980,41214
+20220502,1457,18980,18980,18960,18965,12245
+20220502,1458,18965,18970,18955,18960,23563
+20220502,1459,18960,18960,18945,18955,15733
+20220502,1500,18955,18960,18950,18955,20512
+20220502,1501,18945,18960,18940,18950,27049
+20220502,1502,18950,18955,18945,18955,5883
+20220502,1503,18960,18985,18960,18980,16355
+20220502,1504,18980,18985,18975,18985,38874
+20220502,1505,18985,18995,18985,18990,21408
+20220502,1506,18990,19000,18985,18995,31622
+20220502,1507,18995,19000,18990,18995,6073
+20220502,1508,18990,18990,18980,18985,2328
+20220502,1509,18985,19000,18980,19000,5475
+20220502,1510,19000,19000,18985,18985,15535
+20220502,1511,18985,18995,18980,18990,6557
+20220502,1512,18990,18995,18980,18990,7717
+20220502,1513,18985,19000,18985,18995,39565
+20220502,1514,19000,19000,18985,18985,38173
+20220502,1515,18985,19000,18985,19000,21085
+20220502,1516,18995,18995,18980,18985,23987
+20220502,1517,18990,18995,18980,18995,37320
+20220502,1518,18990,19000,18985,18995,39653
+20220502,1519,18995,19000,18990,18995,30337
+20220502,1520,18995,19005,18995,19005,44479
+20220502,1530,19010,19010,19010,19010,255356