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_20220509.csv
+++ b/resources/hts/122630_20220509.csv
@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20220509,0901,18275,18305,18245,18305,394096
+20220509,0902,18305,18330,18295,18315,194529
+20220509,0903,18315,18355,18300,18335,136756
+20220509,0904,18335,18350,18315,18345,155394
+20220509,0905,18350,18385,18350,18385,192032
+20220509,0906,18385,18405,18380,18400,141619
+20220509,0907,18400,18455,18400,18450,343719
+20220509,0908,18450,18455,18425,18435,53088
+20220509,0909,18430,18440,18405,18420,32171
+20220509,0910,18420,18435,18410,18425,60566
+20220509,0911,18435,18440,18415,18430,24071
+20220509,0912,18435,18470,18435,18465,102679
+20220509,0913,18465,18480,18445,18450,92029
+20220509,0914,18445,18445,18430,18435,31943
+20220509,0915,18440,18450,18415,18430,41856
+20220509,0916,18435,18435,18390,18400,82914
+20220509,0917,18390,18405,18390,18400,24298
+20220509,0918,18405,18445,18405,18440,53418
+20220509,0919,18445,18455,18415,18420,58497
+20220509,0920,18420,18420,18395,18405,46188
+20220509,0921,18405,18425,18390,18390,53242
+20220509,0922,18395,18410,18375,18400,59812
+20220509,0923,18400,18400,18370,18390,75384
+20220509,0924,18385,18385,18360,18370,107657
+20220509,0925,18370,18385,18355,18365,67953
+20220509,0926,18360,18365,18345,18355,58102
+20220509,0927,18355,18380,18350,18375,25360
+20220509,0928,18380,18410,18380,18400,69092
+20220509,0929,18405,18405,18375,18375,48221
+20220509,0930,18375,18375,18350,18355,50951
+20220509,0931,18350,18355,18325,18335,136282
+20220509,0932,18335,18345,18315,18330,380162
+20220509,0933,18325,18330,18295,18305,239335
+20220509,0934,18305,18335,18295,18315,72361
+20220509,0935,18315,18315,18295,18300,113054
+20220509,0936,18295,18300,18260,18265,231608
+20220509,0937,18265,18280,18260,18270,112519
+20220509,0938,18280,18280,18255,18265,73941
+20220509,0939,18265,18265,18240,18255,138465
+20220509,0940,18260,18280,18260,18280,65886
+20220509,0941,18280,18300,18265,18265,65338
+20220509,0942,18265,18275,18260,18270,21900
+20220509,0943,18275,18290,18275,18285,29367
+20220509,0944,18285,18310,18260,18310,87817
+20220509,0945,18310,18315,18285,18290,49914
+20220509,0946,18285,18300,18260,18265,94118
+20220509,0947,18265,18285,18230,18250,320592
+20220509,0948,18250,18255,18240,18240,79328
+20220509,0949,18240,18245,18220,18225,370856
+20220509,0950,18230,18240,18225,18230,77221
+20220509,0951,18230,18240,18220,18225,93629
+20220509,0952,18230,18255,18220,18230,28151
+20220509,0953,18225,18240,18215,18220,108150
+20220509,0954,18220,18230,18210,18220,185584
+20220509,0955,18220,18220,18205,18205,81489
+20220509,0956,18210,18230,18195,18230,165121
+20220509,0957,18230,18235,18215,18230,42127
+20220509,0958,18230,18245,18230,18235,29848
+20220509,0959,18230,18230,18205,18215,39668
+20220509,1000,18215,18235,18205,18205,314538
+20220509,1001,18210,18225,18200,18200,28974
+20220509,1002,18205,18210,18190,18200,100091
+20220509,1003,18195,18195,18165,18165,152207
+20220509,1004,18175,18175,18155,18165,241295
+20220509,1005,18165,18165,18140,18155,141612
+20220509,1006,18155,18185,18140,18185,106907
+20220509,1007,18185,18185,18165,18175,200800
+20220509,1008,18175,18180,18160,18165,14577
+20220509,1009,18165,18185,18160,18165,28095
+20220509,1010,18160,18160,18145,18145,72876
+20220509,1011,18150,18160,18140,18160,85548
+20220509,1012,18155,18170,18145,18150,66131
+20220509,1013,18150,18155,18135,18145,62713
+20220509,1014,18145,18150,18125,18130,88680
+20220509,1015,18130,18145,18120,18145,44829
+20220509,1016,18145,18175,18140,18175,126583
+20220509,1017,18175,18175,18155,18155,55851
+20220509,1018,18155,18165,18155,18165,25252
+20220509,1019,18160,18185,18160,18180,112057
+20220509,1020,18180,18185,18170,18170,33656
+20220509,1021,18165,18175,18160,18170,50523
+20220509,1022,18165,18170,18155,18155,41573
+20220509,1023,18160,18170,18150,18150,21525
+20220509,1024,18160,18165,18155,18160,10363
+20220509,1025,18160,18165,18150,18160,36268
+20220509,1026,18160,18175,18155,18170,16101
+20220509,1027,18170,18170,18155,18160,35900
+20220509,1028,18160,18160,18145,18150,69052
+20220509,1029,18150,18150,18130,18135,47445
+20220509,1030,18135,18150,18130,18145,22369
+20220509,1031,18145,18145,18125,18135,116231
+20220509,1032,18135,18135,18125,18130,149022
+20220509,1033,18130,18145,18125,18145,29055
+20220509,1034,18140,18155,18140,18150,39324
+20220509,1035,18150,18175,18145,18170,93919
+20220509,1036,18170,18170,18160,18160,76524
+20220509,1037,18160,18170,18150,18160,39997
+20220509,1038,18165,18170,18140,18145,40949
+20220509,1039,18145,18150,18135,18150,32017
+20220509,1040,18150,18150,18130,18145,13407
+20220509,1041,18145,18175,18145,18165,96001
+20220509,1042,18165,18185,18165,18180,77996
+20220509,1043,18180,18195,18170,18175,59499
+20220509,1044,18175,18190,18175,18185,23740
+20220509,1045,18185,18200,18185,18195,41171
+20220509,1046,18195,18210,18195,18205,91961
+20220509,1047,18210,18210,18200,18205,65513
+20220509,1048,18205,18205,18185,18185,48403
+20220509,1049,18190,18215,18190,18210,55558
+20220509,1050,18210,18220,18205,18215,50541
+20220509,1051,18210,18225,18205,18215,45168
+20220509,1052,18220,18245,18220,18230,208455
+20220509,1053,18235,18240,18215,18230,26476
+20220509,1054,18230,18230,18210,18215,34565
+20220509,1055,18215,18235,18215,18235,20361
+20220509,1056,18230,18240,18225,18235,59917
+20220509,1057,18235,18245,18230,18240,37035
+20220509,1058,18235,18235,18215,18230,18774
+20220509,1059,18235,18255,18235,18240,140064
+20220509,1100,18245,18245,18230,18230,19919
+20220509,1101,18235,18240,18225,18230,9767
+20220509,1102,18235,18235,18205,18215,35735
+20220509,1103,18215,18215,18200,18210,50144
+20220509,1104,18205,18220,18200,18200,30730
+20220509,1105,18195,18205,18190,18190,35697
+20220509,1106,18190,18210,18185,18200,26154
+20220509,1107,18205,18220,18205,18210,19405
+20220509,1108,18215,18220,18210,18220,38161
+20220509,1109,18220,18220,18205,18215,4898
+20220509,1110,18210,18215,18195,18200,13936
+20220509,1111,18195,18200,18190,18195,13249
+20220509,1112,18195,18195,18185,18185,25998
+20220509,1113,18185,18195,18180,18185,28438
+20220509,1114,18190,18195,18180,18180,56826
+20220509,1115,18180,18185,18170,18180,52020
+20220509,1116,18185,18190,18185,18185,4889
+20220509,1117,18190,18200,18190,18195,8374
+20220509,1118,18190,18205,18190,18205,12529
+20220509,1119,18205,18220,18205,18215,25883
+20220509,1120,18220,18235,18220,18235,70076
+20220509,1121,18235,18235,18215,18220,43377
+20220509,1122,18220,18225,18220,18220,6065
+20220509,1123,18220,18220,18205,18215,12540
+20220509,1124,18215,18235,18215,18235,27352
+20220509,1125,18235,18240,18230,18240,22859
+20220509,1126,18240,18245,18235,18235,56530
+20220509,1127,18240,18245,18240,18245,47836
+20220509,1128,18245,18245,18230,18235,29942
+20220509,1129,18235,18235,18220,18220,52284
+20220509,1130,18220,18235,18210,18230,19420
+20220509,1131,18230,18235,18210,18210,31856
+20220509,1132,18215,18225,18210,18225,1136
+20220509,1133,18220,18225,18215,18225,10843
+20220509,1134,18225,18235,18225,18230,7267
+20220509,1135,18230,18235,18225,18225,30992
+20220509,1136,18225,18225,18215,18215,15298
+20220509,1137,18220,18220,18210,18215,26016
+20220509,1138,18210,18215,18205,18210,15485
+20220509,1139,18210,18210,18195,18200,18545
+20220509,1140,18200,18210,18200,18205,3234
+20220509,1141,18205,18205,18190,18200,17796
+20220509,1142,18195,18200,18195,18200,9008
+20220509,1143,18205,18210,18200,18205,4031
+20220509,1144,18200,18210,18195,18205,6488
+20220509,1145,18210,18215,18205,18205,685
+20220509,1146,18205,18215,18205,18210,7323
+20220509,1147,18210,18220,18210,18210,6854
+20220509,1148,18210,18210,18200,18200,1733
+20220509,1149,18205,18205,18195,18195,11250
+20220509,1150,18195,18200,18185,18190,29268
+20220509,1151,18185,18195,18185,18195,1796
+20220509,1152,18200,18205,18190,18205,11765
+20220509,1153,18205,18215,18200,18200,14709
+20220509,1154,18205,18205,18195,18200,2686
+20220509,1155,18200,18210,18195,18205,6868
+20220509,1156,18205,18215,18205,18210,39351
+20220509,1157,18205,18235,18205,18230,27938
+20220509,1158,18225,18235,18225,18230,5432
+20220509,1159,18225,18230,18220,18220,17892
+20220509,1200,18220,18225,18210,18215,10705
+20220509,1201,18215,18225,18210,18225,6221
+20220509,1202,18220,18220,18210,18210,5845
+20220509,1203,18215,18215,18195,18195,29776
+20220509,1204,18200,18205,18190,18190,33655
+20220509,1205,18195,18210,18195,18210,29491
+20220509,1206,18210,18235,18210,18235,52720
+20220509,1207,18235,18260,18235,18240,114798
+20220509,1208,18245,18245,18220,18225,37569
+20220509,1209,18225,18225,18210,18220,23253
+20220509,1210,18220,18225,18220,18225,12406
+20220509,1211,18225,18225,18210,18220,16052
+20220509,1212,18225,18235,18220,18225,11975
+20220509,1213,18230,18240,18220,18220,35265
+20220509,1214,18220,18220,18205,18210,36340
+20220509,1215,18210,18210,18195,18205,90656
+20220509,1216,18210,18210,18205,18210,6697
+20220509,1217,18205,18205,18200,18200,15574
+20220509,1218,18205,18210,18200,18210,14219
+20220509,1219,18205,18210,18195,18210,10276
+20220509,1220,18215,18215,18200,18200,13625
+20220509,1221,18200,18210,18200,18210,2235
+20220509,1222,18210,18220,18210,18215,9681
+20220509,1223,18215,18225,18210,18220,12511
+20220509,1224,18220,18225,18215,18215,7414
+20220509,1225,18215,18220,18210,18215,4529
+20220509,1226,18215,18220,18205,18205,13552
+20220509,1227,18210,18210,18205,18210,798
+20220509,1228,18215,18215,18195,18200,34572
+20220509,1229,18200,18200,18195,18200,57979
+20220509,1230,18200,18200,18190,18190,31493
+20220509,1231,18190,18205,18185,18195,35443
+20220509,1232,18195,18205,18185,18190,50102
+20220509,1233,18190,18200,18190,18195,7538
+20220509,1234,18195,18210,18195,18205,12898
+20220509,1235,18205,18205,18190,18190,5739
+20220509,1236,18195,18205,18190,18200,29956
+20220509,1237,18200,18205,18190,18200,11960
+20220509,1238,18195,18200,18190,18195,4004
+20220509,1239,18195,18205,18190,18200,1904
+20220509,1240,18200,18205,18190,18195,4041
+20220509,1241,18195,18200,18195,18200,3924
+20220509,1242,18200,18215,18200,18205,28765
+20220509,1243,18205,18205,18190,18195,10148
+20220509,1244,18195,18200,18185,18185,52854
+20220509,1245,18190,18195,18185,18190,11776
+20220509,1246,18190,18200,18190,18190,10255
+20220509,1247,18195,18195,18190,18190,1377
+20220509,1248,18190,18195,18185,18190,8415
+20220509,1249,18190,18190,18180,18180,27566
+20220509,1250,18185,18185,18175,18185,57206
+20220509,1251,18185,18185,18175,18180,9815
+20220509,1252,18180,18190,18180,18185,23347
+20220509,1253,18190,18190,18180,18190,11320
+20220509,1254,18190,18190,18185,18190,1226
+20220509,1255,18185,18195,18185,18190,6513
+20220509,1256,18185,18190,18175,18175,21611
+20220509,1257,18180,18185,18175,18180,47573
+20220509,1258,18180,18180,18170,18170,8747
+20220509,1259,18175,18180,18170,18175,13563
+20220509,1300,18175,18180,18175,18175,3361
+20220509,1301,18180,18180,18160,18165,56114
+20220509,1302,18165,18180,18165,18175,9241
+20220509,1303,18175,18175,18170,18170,2736
+20220509,1304,18170,18170,18155,18160,166586
+20220509,1305,18160,18160,18145,18155,99807
+20220509,1306,18150,18160,18145,18155,26091
+20220509,1307,18155,18160,18150,18160,12720
+20220509,1308,18160,18165,18155,18155,24851
+20220509,1309,18155,18165,18155,18165,3631
+20220509,1310,18160,18170,18160,18165,16122
+20220509,1311,18165,18165,18155,18160,26938
+20220509,1312,18160,18160,18145,18150,25669
+20220509,1313,18150,18150,18135,18145,128714
+20220509,1314,18145,18145,18130,18135,149855
+20220509,1315,18135,18145,18135,18145,9530
+20220509,1316,18145,18150,18140,18140,48042
+20220509,1317,18140,18140,18125,18130,123880
+20220509,1318,18130,18130,18125,18130,64861
+20220509,1319,18130,18135,18120,18120,155585
+20220509,1320,18120,18135,18115,18130,71143
+20220509,1321,18130,18135,18125,18130,43019
+20220509,1322,18130,18140,18125,18135,13479
+20220509,1323,18135,18135,18125,18125,40561
+20220509,1324,18135,18135,18120,18125,41037
+20220509,1325,18125,18130,18120,18130,14094
+20220509,1326,18125,18130,18120,18125,11386
+20220509,1327,18130,18140,18130,18140,16468
+20220509,1328,18140,18145,18135,18140,17928
+20220509,1329,18140,18150,18140,18145,41035
+20220509,1330,18145,18155,18145,18150,25298
+20220509,1331,18150,18150,18140,18140,19899
+20220509,1332,18140,18145,18135,18145,18422
+20220509,1333,18140,18140,18135,18140,4300
+20220509,1334,18140,18140,18135,18140,33523
+20220509,1335,18135,18145,18135,18140,28824
+20220509,1336,18140,18140,18130,18135,16658
+20220509,1337,18135,18140,18130,18135,5829
+20220509,1338,18135,18140,18135,18140,4002
+20220509,1339,18140,18140,18130,18130,45996
+20220509,1340,18125,18140,18125,18135,22620
+20220509,1341,18135,18145,18135,18140,17325
+20220509,1342,18140,18140,18130,18135,47676
+20220509,1343,18135,18140,18130,18135,30856
+20220509,1344,18135,18135,18130,18130,2470
+20220509,1345,18135,18140,18135,18135,3195
+20220509,1346,18135,18140,18130,18140,11552
+20220509,1347,18135,18135,18125,18130,27727
+20220509,1348,18125,18135,18125,18130,24058
+20220509,1349,18125,18135,18120,18125,23363
+20220509,1350,18125,18125,18120,18120,79093
+20220509,1351,18125,18130,18120,18120,13316
+20220509,1352,18120,18120,18110,18120,101699
+20220509,1353,18115,18115,18090,18090,383722
+20220509,1354,18095,18105,18090,18090,101756
+20220509,1355,18095,18095,18080,18085,250552
+20220509,1356,18085,18085,18070,18085,99345
+20220509,1357,18085,18085,18060,18060,99679
+20220509,1358,18065,18080,18065,18065,48653
+20220509,1359,18065,18085,18060,18080,51533
+20220509,1400,18075,18085,18070,18075,38561
+20220509,1401,18075,18080,18065,18070,37329
+20220509,1402,18070,18085,18065,18080,49512
+20220509,1403,18075,18075,18060,18065,22992
+20220509,1404,18065,18080,18060,18070,51018
+20220509,1405,18070,18075,18070,18075,13582
+20220509,1406,18075,18075,18060,18065,55354
+20220509,1407,18060,18085,18060,18085,18884
+20220509,1408,18085,18090,18070,18090,40604
+20220509,1409,18085,18100,18085,18090,76352
+20220509,1410,18090,18095,18085,18090,13282
+20220509,1411,18090,18095,18080,18090,46299
+20220509,1412,18090,18095,18080,18085,54221
+20220509,1413,18085,18085,18070,18075,43643
+20220509,1414,18080,18080,18075,18080,7068
+20220509,1415,18080,18080,18070,18075,43311
+20220509,1416,18075,18080,18070,18070,7561
+20220509,1417,18070,18075,18060,18070,72274
+20220509,1418,18070,18075,18060,18070,11142
+20220509,1419,18070,18075,18065,18070,28054
+20220509,1420,18070,18075,18065,18075,27225
+20220509,1421,18075,18090,18075,18085,44704
+20220509,1422,18085,18090,18080,18080,40349
+20220509,1423,18080,18090,18075,18085,22063
+20220509,1424,18085,18095,18080,18090,32904
+20220509,1425,18090,18095,18085,18090,27043
+20220509,1426,18090,18090,18075,18075,26487
+20220509,1427,18075,18080,18075,18080,11594
+20220509,1428,18080,18090,18075,18085,31379
+20220509,1429,18085,18090,18075,18075,10283
+20220509,1430,18080,18080,18070,18070,41141
+20220509,1431,18075,18080,18070,18080,36856
+20220509,1432,18085,18090,18075,18090,25944
+20220509,1433,18090,18095,18085,18095,18753
+20220509,1434,18090,18095,18080,18080,35825
+20220509,1435,18085,18085,18065,18070,29972
+20220509,1436,18070,18070,18060,18060,93598
+20220509,1437,18060,18075,18060,18075,57994
+20220509,1438,18070,18080,18065,18070,22665
+20220509,1439,18070,18070,18060,18070,15779
+20220509,1440,18070,18070,18060,18065,15811
+20220509,1441,18065,18065,18050,18065,85661
+20220509,1442,18060,18075,18060,18070,9688
+20220509,1443,18070,18080,18065,18075,24357
+20220509,1444,18070,18075,18070,18075,20562
+20220509,1445,18075,18080,18075,18080,4719
+20220509,1446,18080,18080,18075,18080,14736
+20220509,1447,18075,18080,18065,18075,43868
+20220509,1448,18075,18075,18065,18070,8717
+20220509,1449,18075,18085,18070,18070,24362
+20220509,1450,18070,18070,18055,18060,27554
+20220509,1451,18060,18065,18055,18055,16859
+20220509,1452,18060,18070,18060,18060,16761
+20220509,1453,18060,18065,18055,18060,18969
+20220509,1454,18060,18060,18055,18060,20475
+20220509,1455,18060,18070,18055,18065,38964
+20220509,1456,18065,18070,18060,18065,23994
+20220509,1457,18060,18065,18055,18055,41820
+20220509,1458,18055,18055,18050,18055,38004
+20220509,1459,18060,18065,18050,18055,37042
+20220509,1500,18055,18060,18055,18055,43586
+20220509,1501,18050,18065,18050,18060,159554
+20220509,1502,18060,18070,18050,18070,76591
+20220509,1503,18065,18085,18065,18080,117727
+20220509,1504,18085,18100,18085,18090,262786
+20220509,1505,18095,18100,18090,18090,43873
+20220509,1506,18095,18105,18090,18090,76834
+20220509,1507,18090,18095,18085,18095,80410
+20220509,1508,18100,18100,18085,18090,26463
+20220509,1509,18090,18100,18090,18100,11639
+20220509,1510,18095,18105,18095,18100,33664
+20220509,1511,18105,18105,18090,18095,28037
+20220509,1512,18095,18100,18090,18095,41116
+20220509,1513,18095,18110,18090,18105,34498
+20220509,1514,18105,18110,18100,18105,25770
+20220509,1515,18105,18105,18095,18100,43421
+20220509,1516,18100,18105,18095,18105,30115
+20220509,1517,18100,18105,18090,18095,47503
+20220509,1518,18090,18095,18085,18090,19216
+20220509,1519,18090,18100,18085,18100,51306
+20220509,1520,18100,18105,18095,18100,87716
+20220509,1530,18105,18105,18105,18105,307648