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_20220519.csv
+++ b/resources/hts/122630_20220519.csv
@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20220519,0901,17600,17625,17555,17620,980517
+20220519,0902,17620,17635,17600,17635,467818
+20220519,0903,17635,17690,17630,17685,413548
+20220519,0904,17690,17710,17680,17695,810599
+20220519,0905,17695,17760,17690,17730,305218
+20220519,0906,17735,17745,17695,17700,412104
+20220519,0907,17700,17715,17655,17710,419203
+20220519,0908,17705,17735,17690,17710,228389
+20220519,0909,17715,17760,17700,17755,291722
+20220519,0910,17750,17760,17730,17750,177370
+20220519,0911,17745,17775,17735,17765,249560
+20220519,0912,17760,17770,17755,17760,87311
+20220519,0913,17760,17795,17755,17790,133187
+20220519,0914,17790,17790,17745,17755,225399
+20220519,0915,17755,17775,17730,17735,123083
+20220519,0916,17730,17745,17725,17735,200937
+20220519,0917,17745,17750,17680,17705,252036
+20220519,0918,17705,17715,17670,17675,247825
+20220519,0919,17675,17680,17645,17650,412917
+20220519,0920,17650,17665,17630,17665,278538
+20220519,0921,17660,17685,17650,17670,209348
+20220519,0922,17670,17705,17670,17705,207944
+20220519,0923,17710,17715,17680,17680,90526
+20220519,0924,17685,17690,17655,17680,147734
+20220519,0925,17680,17715,17675,17710,95430
+20220519,0926,17710,17725,17705,17715,92284
+20220519,0927,17715,17720,17670,17680,53217
+20220519,0928,17675,17675,17645,17650,233183
+20220519,0929,17650,17705,17650,17695,76964
+20220519,0930,17695,17710,17675,17705,97275
+20220519,0931,17705,17730,17685,17720,108070
+20220519,0932,17725,17725,17695,17705,24027
+20220519,0933,17705,17720,17700,17720,61512
+20220519,0934,17720,17760,17720,17755,189485
+20220519,0935,17750,17760,17735,17760,68583
+20220519,0936,17760,17760,17735,17735,54117
+20220519,0937,17740,17755,17730,17755,35051
+20220519,0938,17755,17770,17755,17760,54121
+20220519,0939,17760,17760,17750,17755,51542
+20220519,0940,17755,17755,17730,17735,52206
+20220519,0941,17735,17765,17730,17760,85480
+20220519,0942,17760,17765,17740,17740,25667
+20220519,0943,17750,17770,17735,17745,99880
+20220519,0944,17745,17745,17715,17715,50242
+20220519,0945,17715,17735,17710,17725,27170
+20220519,0946,17725,17745,17720,17740,31615
+20220519,0947,17740,17745,17715,17715,33103
+20220519,0948,17715,17720,17705,17715,59012
+20220519,0949,17715,17720,17695,17700,80437
+20220519,0950,17700,17710,17700,17705,27066
+20220519,0951,17705,17720,17695,17705,54289
+20220519,0952,17700,17705,17695,17705,31501
+20220519,0953,17705,17735,17705,17725,42252
+20220519,0954,17725,17740,17725,17735,14773
+20220519,0955,17740,17750,17735,17745,97600
+20220519,0956,17740,17740,17725,17725,36780
+20220519,0957,17725,17745,17720,17735,23947
+20220519,0958,17740,17745,17735,17745,20820
+20220519,0959,17750,17760,17745,17755,53332
+20220519,1000,17755,17800,17755,17800,95676
+20220519,1001,17800,17800,17770,17785,131168
+20220519,1002,17785,17785,17770,17770,80838
+20220519,1003,17770,17800,17765,17800,24223
+20220519,1004,17800,17815,17785,17805,105134
+20220519,1005,17810,17815,17790,17800,30924
+20220519,1006,17795,17815,17795,17800,61021
+20220519,1007,17800,17805,17775,17780,83420
+20220519,1008,17780,17805,17780,17795,32868
+20220519,1009,17800,17810,17790,17805,64038
+20220519,1010,17805,17815,17795,17805,32131
+20220519,1011,17810,17815,17790,17810,37390
+20220519,1012,17815,17830,17815,17825,73137
+20220519,1013,17820,17855,17820,17855,91069
+20220519,1014,17850,17885,17840,17880,119999
+20220519,1015,17880,17880,17850,17850,51327
+20220519,1016,17850,17860,17830,17840,52932
+20220519,1017,17835,17850,17835,17840,71535
+20220519,1018,17835,17840,17825,17835,27811
+20220519,1019,17830,17835,17825,17830,16746
+20220519,1020,17830,17850,17825,17840,23054
+20220519,1021,17840,17840,17795,17800,109358
+20220519,1022,17805,17815,17795,17810,29125
+20220519,1023,17810,17810,17800,17800,24158
+20220519,1024,17800,17800,17775,17775,101432
+20220519,1025,17775,17780,17740,17740,209365
+20220519,1026,17740,17760,17740,17750,40016
+20220519,1027,17750,17760,17740,17745,82745
+20220519,1028,17745,17760,17735,17735,76951
+20220519,1029,17735,17755,17735,17755,61125
+20220519,1030,17750,17760,17745,17760,118478
+20220519,1031,17765,17765,17725,17730,119721
+20220519,1032,17735,17760,17730,17755,21980
+20220519,1033,17755,17780,17750,17770,57371
+20220519,1034,17765,17775,17760,17775,46599
+20220519,1035,17775,17785,17765,17770,57033
+20220519,1036,17770,17785,17760,17785,16533
+20220519,1037,17785,17785,17760,17760,51376
+20220519,1038,17765,17770,17735,17740,54343
+20220519,1039,17740,17765,17735,17750,49198
+20220519,1040,17750,17755,17730,17740,46982
+20220519,1041,17740,17750,17730,17740,11708
+20220519,1042,17735,17740,17695,17700,368482
+20220519,1043,17695,17695,17670,17685,335348
+20220519,1044,17685,17700,17685,17695,31719
+20220519,1045,17700,17725,17700,17720,38494
+20220519,1046,17725,17750,17725,17740,72991
+20220519,1047,17740,17740,17725,17725,46381
+20220519,1048,17725,17730,17710,17710,32306
+20220519,1049,17710,17725,17705,17720,40753
+20220519,1050,17715,17735,17710,17730,29071
+20220519,1051,17730,17735,17725,17735,27246
+20220519,1052,17735,17750,17725,17750,49210
+20220519,1053,17750,17760,17750,17760,129782
+20220519,1054,17755,17760,17745,17755,61653
+20220519,1055,17755,17775,17755,17770,73129
+20220519,1056,17770,17770,17750,17750,18259
+20220519,1057,17750,17755,17745,17750,42465
+20220519,1058,17755,17765,17755,17765,55477
+20220519,1059,17765,17775,17760,17760,50652
+20220519,1100,17765,17780,17765,17780,40847
+20220519,1101,17780,17790,17770,17775,17700
+20220519,1102,17775,17795,17775,17795,55485
+20220519,1103,17790,17795,17780,17780,18239
+20220519,1104,17785,17785,17780,17780,17581
+20220519,1105,17785,17795,17775,17785,39270
+20220519,1106,17780,17785,17775,17775,126163
+20220519,1107,17780,17780,17755,17755,30609
+20220519,1108,17755,17785,17750,17785,40520
+20220519,1109,17785,17800,17785,17790,166055
+20220519,1110,17795,17795,17770,17770,26142
+20220519,1111,17775,17780,17770,17770,17976
+20220519,1112,17770,17775,17760,17765,15832
+20220519,1113,17760,17780,17760,17775,26402
+20220519,1114,17780,17780,17755,17770,20464
+20220519,1115,17770,17770,17755,17755,17686
+20220519,1116,17755,17765,17755,17760,2832
+20220519,1117,17760,17760,17740,17755,45064
+20220519,1118,17750,17765,17750,17760,6381
+20220519,1119,17760,17775,17760,17770,8192
+20220519,1120,17770,17770,17765,17770,25748
+20220519,1121,17770,17770,17755,17755,6194
+20220519,1122,17755,17775,17755,17765,2735
+20220519,1123,17765,17785,17760,17780,18115
+20220519,1124,17775,17780,17770,17770,19816
+20220519,1125,17770,17775,17770,17775,3006
+20220519,1126,17775,17785,17775,17785,5516
+20220519,1127,17785,17785,17765,17770,17305
+20220519,1128,17770,17770,17755,17760,14131
+20220519,1129,17760,17765,17755,17760,5368
+20220519,1130,17760,17765,17755,17760,7997
+20220519,1131,17765,17770,17760,17770,16116
+20220519,1132,17765,17775,17765,17770,12752
+20220519,1133,17775,17775,17760,17765,4425
+20220519,1134,17770,17785,17770,17780,10125
+20220519,1135,17780,17780,17770,17775,11322
+20220519,1136,17775,17780,17775,17775,16278
+20220519,1137,17780,17785,17775,17775,55191
+20220519,1138,17770,17780,17765,17770,6030
+20220519,1139,17770,17785,17770,17785,12256
+20220519,1140,17785,17785,17775,17780,4463
+20220519,1141,17775,17780,17775,17780,5987
+20220519,1142,17780,17795,17780,17785,43148
+20220519,1143,17790,17810,17790,17805,82190
+20220519,1144,17805,17820,17800,17805,85190
+20220519,1145,17805,17815,17795,17810,72874
+20220519,1146,17810,17825,17810,17825,122371
+20220519,1147,17825,17845,17825,17830,59198
+20220519,1148,17830,17830,17820,17825,36154
+20220519,1149,17820,17825,17810,17810,22386
+20220519,1150,17810,17815,17800,17805,22487
+20220519,1151,17805,17805,17790,17800,28222
+20220519,1152,17805,17805,17800,17800,24412
+20220519,1153,17805,17805,17795,17800,78123
+20220519,1154,17800,17810,17800,17805,49326
+20220519,1155,17810,17810,17795,17800,19853
+20220519,1156,17800,17810,17795,17810,7903
+20220519,1157,17805,17810,17805,17805,27552
+20220519,1158,17805,17820,17805,17820,27414
+20220519,1159,17815,17820,17810,17815,2568
+20220519,1200,17820,17820,17810,17810,32174
+20220519,1201,17815,17830,17805,17830,96238
+20220519,1202,17825,17835,17825,17825,21940
+20220519,1203,17825,17825,17810,17820,30263
+20220519,1204,17810,17825,17810,17820,24559
+20220519,1205,17820,17835,17815,17830,24772
+20220519,1206,17835,17865,17835,17860,70279
+20220519,1207,17860,17865,17850,17860,39149
+20220519,1208,17860,17865,17855,17860,38112
+20220519,1209,17860,17860,17845,17850,59505
+20220519,1210,17850,17855,17850,17850,27036
+20220519,1211,17855,17855,17830,17835,34069
+20220519,1212,17835,17840,17830,17835,34729
+20220519,1213,17840,17845,17835,17840,9030
+20220519,1214,17840,17850,17840,17850,17420
+20220519,1215,17850,17855,17845,17855,14415
+20220519,1216,17855,17855,17850,17855,20329
+20220519,1217,17855,17860,17850,17855,45985
+20220519,1218,17855,17860,17850,17855,7277
+20220519,1219,17855,17865,17855,17860,24539
+20220519,1220,17860,17865,17855,17865,9860
+20220519,1221,17860,17870,17860,17870,32215
+20220519,1222,17875,17885,17865,17865,70487
+20220519,1223,17865,17880,17855,17855,14113
+20220519,1224,17860,17880,17855,17875,13129
+20220519,1225,17875,17905,17870,17900,157701
+20220519,1226,17905,17915,17895,17915,60024
+20220519,1227,17915,17920,17910,17915,65659
+20220519,1228,17915,17930,17915,17915,59401
+20220519,1229,17910,17920,17895,17910,72900
+20220519,1230,17910,17915,17900,17900,61002
+20220519,1231,17900,17900,17885,17890,43526
+20220519,1232,17890,17900,17890,17900,30302
+20220519,1233,17900,17905,17900,17905,9886
+20220519,1234,17900,17905,17895,17900,17198
+20220519,1235,17895,17900,17890,17895,14480
+20220519,1236,17890,17905,17890,17905,20239
+20220519,1237,17910,17920,17905,17915,18068
+20220519,1238,17920,17925,17915,17920,45048
+20220519,1239,17920,17925,17915,17920,57682
+20220519,1240,17920,17920,17905,17905,16389
+20220519,1241,17905,17920,17905,17915,43717
+20220519,1242,17920,17930,17910,17910,46736
+20220519,1243,17915,17915,17905,17905,26175
+20220519,1244,17905,17905,17890,17890,20650
+20220519,1245,17895,17905,17890,17890,62890
+20220519,1246,17885,17900,17880,17900,91275
+20220519,1247,17900,17905,17890,17905,19135
+20220519,1248,17905,17905,17890,17890,10653
+20220519,1249,17890,17905,17885,17895,5850
+20220519,1250,17895,17905,17895,17900,4817
+20220519,1251,17900,17910,17900,17900,26098
+20220519,1252,17905,17905,17895,17900,13208
+20220519,1253,17905,17905,17890,17895,14693
+20220519,1254,17895,17895,17885,17885,41576
+20220519,1255,17885,17895,17880,17890,22477
+20220519,1256,17890,17900,17885,17895,8635
+20220519,1257,17895,17900,17890,17890,44836
+20220519,1258,17890,17900,17890,17890,4791
+20220519,1259,17900,17905,17890,17905,46794
+20220519,1300,17910,17910,17895,17905,4982
+20220519,1301,17905,17905,17895,17900,9898
+20220519,1302,17900,17915,17900,17915,29280
+20220519,1303,17915,17920,17915,17915,7558
+20220519,1304,17915,17935,17910,17915,120238
+20220519,1305,17920,17930,17920,17920,36168
+20220519,1306,17920,17925,17915,17920,13001
+20220519,1307,17920,17935,17920,17930,2920
+20220519,1308,17930,17930,17920,17925,14629
+20220519,1309,17925,17925,17915,17920,9532
+20220519,1310,17925,17930,17920,17925,17278
+20220519,1311,17925,17930,17920,17920,14794
+20220519,1312,17920,17920,17900,17905,34978
+20220519,1313,17910,17915,17900,17900,11822
+20220519,1314,17900,17905,17890,17890,43265
+20220519,1315,17890,17900,17890,17890,19771
+20220519,1316,17890,17895,17885,17890,13941
+20220519,1317,17890,17895,17885,17890,8681
+20220519,1318,17895,17895,17890,17890,4992
+20220519,1319,17895,17895,17875,17875,93249
+20220519,1320,17880,17880,17870,17870,29465
+20220519,1321,17875,17885,17865,17885,40699
+20220519,1322,17880,17885,17875,17880,4681
+20220519,1323,17880,17880,17855,17855,28338
+20220519,1324,17855,17860,17845,17855,58848
+20220519,1325,17855,17865,17845,17865,28484
+20220519,1326,17870,17875,17865,17870,21103
+20220519,1327,17875,17875,17850,17850,59655
+20220519,1328,17850,17855,17850,17855,28101
+20220519,1329,17855,17860,17850,17855,3825
+20220519,1330,17855,17870,17850,17865,16873
+20220519,1331,17865,17875,17865,17870,45938
+20220519,1332,17870,17875,17865,17870,41259
+20220519,1333,17875,17890,17875,17885,31733
+20220519,1334,17885,17885,17870,17870,39254
+20220519,1335,17875,17880,17870,17880,6518
+20220519,1336,17875,17885,17875,17885,32268
+20220519,1337,17885,17895,17885,17890,13436
+20220519,1338,17885,17895,17885,17895,6693
+20220519,1339,17890,17905,17890,17905,130002
+20220519,1340,17905,17905,17895,17895,29649
+20220519,1341,17900,17905,17890,17905,30420
+20220519,1342,17900,17910,17900,17900,11547
+20220519,1343,17900,17905,17895,17900,4680
+20220519,1344,17905,17910,17900,17905,20978
+20220519,1345,17905,17905,17900,17900,7750
+20220519,1346,17900,17915,17900,17915,44718
+20220519,1347,17915,17930,17915,17925,46294
+20220519,1348,17925,17925,17910,17920,15431
+20220519,1349,17920,17935,17920,17935,41990
+20220519,1350,17935,17940,17930,17930,63056
+20220519,1351,17930,17935,17920,17920,25431
+20220519,1352,17925,17945,17925,17945,15319
+20220519,1353,17940,17945,17935,17940,19259
+20220519,1354,17935,17940,17925,17930,34575
+20220519,1355,17925,17930,17915,17925,28502
+20220519,1356,17925,17925,17915,17920,13244
+20220519,1357,17925,17930,17920,17930,19338
+20220519,1358,17930,17935,17920,17930,17971
+20220519,1359,17925,17930,17920,17920,11930
+20220519,1400,17920,17920,17910,17910,9081
+20220519,1401,17910,17925,17910,17915,25248
+20220519,1402,17910,17935,17910,17935,36579
+20220519,1403,17935,17950,17930,17940,67108
+20220519,1404,17940,17945,17930,17935,16693
+20220519,1405,17940,17940,17920,17925,41137
+20220519,1406,17925,17935,17915,17935,22914
+20220519,1407,17930,17940,17930,17935,17878
+20220519,1408,17930,17930,17920,17920,3827
+20220519,1409,17915,17925,17915,17920,4863
+20220519,1410,17915,17930,17915,17925,2495
+20220519,1411,17920,17940,17920,17920,20522
+20220519,1412,17920,17925,17910,17910,69233
+20220519,1413,17910,17910,17900,17910,45914
+20220519,1414,17905,17910,17895,17895,59793
+20220519,1415,17895,17905,17875,17880,66394
+20220519,1416,17880,17885,17865,17885,42807
+20220519,1417,17885,17885,17870,17880,9837
+20220519,1418,17880,17890,17880,17885,8036
+20220519,1419,17885,17910,17885,17910,20854
+20220519,1420,17910,17920,17905,17910,47001
+20220519,1421,17910,17920,17910,17915,11222
+20220519,1422,17910,17920,17905,17915,10905
+20220519,1423,17910,17915,17905,17915,10155
+20220519,1424,17920,17925,17915,17920,35377
+20220519,1425,17920,17925,17910,17915,13105
+20220519,1426,17915,17915,17900,17910,13529
+20220519,1427,17905,17905,17885,17885,53010
+20220519,1428,17880,17890,17880,17890,18218
+20220519,1429,17890,17905,17890,17905,10638
+20220519,1430,17905,17910,17900,17900,22058
+20220519,1431,17900,17905,17885,17885,11348
+20220519,1432,17885,17895,17880,17890,10234
+20220519,1433,17895,17895,17875,17880,104745
+20220519,1434,17885,17885,17865,17870,42456
+20220519,1435,17875,17880,17865,17870,13762
+20220519,1436,17870,17870,17840,17850,106774
+20220519,1437,17845,17855,17810,17810,51505
+20220519,1438,17815,17835,17815,17830,42268
+20220519,1439,17825,17845,17820,17825,36790
+20220519,1440,17825,17825,17800,17815,138108
+20220519,1441,17810,17820,17800,17820,103400
+20220519,1442,17820,17830,17810,17820,53906
+20220519,1443,17820,17840,17820,17830,20837
+20220519,1444,17830,17840,17820,17835,25230
+20220519,1445,17830,17835,17820,17835,21195
+20220519,1446,17835,17845,17830,17840,43192
+20220519,1447,17845,17855,17840,17855,12590
+20220519,1448,17860,17865,17855,17855,27228
+20220519,1449,17855,17860,17835,17840,19864
+20220519,1450,17840,17845,17830,17835,40586
+20220519,1451,17830,17840,17825,17835,27084
+20220519,1452,17835,17840,17820,17825,15007
+20220519,1453,17825,17830,17820,17825,3790
+20220519,1454,17825,17845,17825,17835,69293
+20220519,1455,17840,17850,17835,17845,14154
+20220519,1456,17845,17855,17840,17855,10350
+20220519,1457,17850,17870,17845,17865,47274
+20220519,1458,17865,17870,17840,17845,23015
+20220519,1459,17845,17845,17835,17845,9340
+20220519,1500,17840,17850,17835,17850,20388
+20220519,1501,17840,17845,17825,17830,33826
+20220519,1502,17830,17830,17790,17800,144458
+20220519,1503,17800,17810,17795,17805,64486
+20220519,1504,17805,17810,17780,17785,52518
+20220519,1505,17785,17795,17775,17795,69897
+20220519,1506,17795,17805,17790,17805,55636
+20220519,1507,17805,17820,17800,17815,37402
+20220519,1508,17815,17815,17795,17795,20370
+20220519,1509,17795,17815,17790,17795,67959
+20220519,1510,17800,17815,17795,17810,48121
+20220519,1511,17815,17815,17800,17810,86680
+20220519,1512,17810,17810,17795,17810,60610
+20220519,1513,17810,17810,17800,17805,32094
+20220519,1514,17805,17815,17800,17810,129750
+20220519,1515,17815,17820,17810,17820,52530
+20220519,1516,17820,17835,17810,17830,101278
+20220519,1517,17825,17845,17825,17840,83930
+20220519,1518,17840,17865,17840,17860,131901
+20220519,1519,17855,17875,17855,17865,71173
+20220519,1520,17870,17870,17850,17855,87687
+20220519,1530,17840,17840,17840,17840,235852