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_20220523.csv
+++ b/resources/hts/122630_20220523.csv
@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20220523,0901,18730,18730,18680,18695,511751
+20220523,0902,18695,18700,18590,18595,242387
+20220523,0903,18595,18645,18585,18590,264140
+20220523,0904,18590,18600,18545,18555,217412
+20220523,0905,18555,18600,18555,18585,135474
+20220523,0906,18585,18590,18535,18555,131953
+20220523,0907,18560,18565,18500,18510,155455
+20220523,0908,18510,18535,18505,18530,94491
+20220523,0909,18530,18560,18510,18560,118984
+20220523,0910,18560,18560,18520,18545,56524
+20220523,0911,18545,18575,18535,18575,86833
+20220523,0912,18570,18575,18530,18550,111240
+20220523,0913,18550,18580,18520,18570,61212
+20220523,0914,18575,18595,18570,18585,137968
+20220523,0915,18585,18620,18580,18615,218302
+20220523,0916,18615,18615,18580,18580,65039
+20220523,0917,18580,18600,18565,18565,93032
+20220523,0918,18565,18615,18560,18610,102138
+20220523,0919,18610,18655,18600,18650,140469
+20220523,0920,18650,18690,18650,18675,199296
+20220523,0921,18675,18685,18640,18675,127108
+20220523,0922,18680,18685,18665,18675,95341
+20220523,0923,18675,18680,18655,18675,76355
+20220523,0924,18675,18705,18665,18700,253851
+20220523,0925,18700,18720,18685,18720,204897
+20220523,0926,18720,18725,18695,18710,176099
+20220523,0927,18710,18730,18705,18725,145181
+20220523,0928,18720,18720,18700,18705,121136
+20220523,0929,18705,18710,18685,18695,88131
+20220523,0930,18695,18700,18690,18700,105952
+20220523,0931,18700,18720,18680,18680,80696
+20220523,0932,18685,18690,18660,18665,54246
+20220523,0933,18665,18690,18665,18675,47733
+20220523,0934,18675,18685,18650,18655,87340
+20220523,0935,18655,18665,18635,18660,162231
+20220523,0936,18655,18660,18635,18650,44690
+20220523,0937,18655,18695,18650,18690,52967
+20220523,0938,18690,18705,18685,18695,84193
+20220523,0939,18695,18710,18685,18705,54767
+20220523,0940,18705,18705,18685,18695,25001
+20220523,0941,18690,18715,18690,18695,93519
+20220523,0942,18695,18695,18675,18680,79473
+20220523,0943,18680,18700,18665,18700,55716
+20220523,0944,18700,18710,18675,18680,54500
+20220523,0945,18680,18680,18665,18670,61972
+20220523,0946,18670,18680,18665,18670,20276
+20220523,0947,18670,18675,18665,18675,10147
+20220523,0948,18670,18680,18655,18670,66247
+20220523,0949,18675,18675,18655,18655,60181
+20220523,0950,18655,18665,18620,18625,108657
+20220523,0951,18625,18635,18615,18620,40843
+20220523,0952,18620,18625,18590,18600,100771
+20220523,0953,18600,18605,18585,18600,76199
+20220523,0954,18595,18605,18585,18595,92671
+20220523,0955,18600,18605,18565,18580,242703
+20220523,0956,18580,18585,18565,18570,38378
+20220523,0957,18570,18580,18550,18570,32872
+20220523,0958,18565,18570,18555,18570,26709
+20220523,0959,18565,18565,18545,18555,56305
+20220523,1000,18555,18570,18555,18555,58400
+20220523,1001,18555,18555,18530,18545,85289
+20220523,1002,18540,18575,18535,18570,31771
+20220523,1003,18570,18580,18565,18580,40067
+20220523,1004,18580,18590,18575,18590,27292
+20220523,1005,18585,18590,18565,18570,42236
+20220523,1006,18570,18585,18565,18570,51576
+20220523,1007,18570,18570,18550,18555,40003
+20220523,1008,18550,18565,18550,18560,18783
+20220523,1009,18560,18570,18550,18560,10894
+20220523,1010,18565,18580,18565,18580,7622
+20220523,1011,18575,18595,18575,18595,69344
+20220523,1012,18590,18615,18585,18600,96046
+20220523,1013,18600,18620,18595,18610,44127
+20220523,1014,18615,18615,18600,18610,14701
+20220523,1015,18610,18615,18605,18610,65884
+20220523,1016,18615,18620,18585,18585,58683
+20220523,1017,18585,18585,18565,18570,30768
+20220523,1018,18570,18585,18565,18580,30053
+20220523,1019,18585,18585,18565,18570,21024
+20220523,1020,18570,18570,18560,18565,30103
+20220523,1021,18565,18575,18560,18565,66346
+20220523,1022,18565,18590,18565,18585,29944
+20220523,1023,18585,18600,18585,18595,14283
+20220523,1024,18590,18600,18585,18600,44281
+20220523,1025,18595,18605,18590,18600,30011
+20220523,1026,18600,18615,18600,18605,71934
+20220523,1027,18605,18625,18605,18620,27890
+20220523,1028,18625,18640,18620,18640,37174
+20220523,1029,18640,18640,18615,18615,47216
+20220523,1030,18615,18615,18600,18605,15438
+20220523,1031,18605,18615,18595,18610,19406
+20220523,1032,18610,18610,18585,18585,35728
+20220523,1033,18590,18590,18560,18580,83775
+20220523,1034,18585,18585,18570,18575,18569
+20220523,1035,18575,18575,18555,18560,31314
+20220523,1036,18560,18560,18535,18560,180015
+20220523,1037,18560,18565,18550,18560,55853
+20220523,1038,18565,18565,18535,18545,62661
+20220523,1039,18550,18555,18535,18540,24002
+20220523,1040,18535,18550,18530,18545,74395
+20220523,1041,18540,18550,18535,18540,13979
+20220523,1042,18535,18540,18530,18540,43164
+20220523,1043,18540,18555,18540,18540,8993
+20220523,1044,18540,18545,18525,18535,73236
+20220523,1045,18540,18550,18540,18550,6667
+20220523,1046,18550,18550,18530,18535,24878
+20220523,1047,18545,18555,18545,18550,33818
+20220523,1048,18550,18555,18535,18540,9458
+20220523,1049,18535,18545,18525,18540,28872
+20220523,1050,18545,18550,18535,18540,18838
+20220523,1051,18540,18550,18530,18545,36762
+20220523,1052,18545,18545,18525,18525,49098
+20220523,1053,18525,18530,18515,18525,53640
+20220523,1054,18525,18540,18520,18535,21703
+20220523,1055,18535,18540,18525,18530,6081
+20220523,1056,18530,18530,18515,18515,26055
+20220523,1057,18520,18520,18510,18510,30703
+20220523,1058,18515,18520,18500,18500,35561
+20220523,1059,18510,18515,18500,18515,52178
+20220523,1100,18515,18530,18515,18530,55836
+20220523,1101,18530,18545,18530,18545,24108
+20220523,1102,18545,18550,18535,18535,15696
+20220523,1103,18540,18540,18525,18525,17803
+20220523,1104,18525,18525,18500,18500,63060
+20220523,1105,18505,18510,18455,18460,153195
+20220523,1106,18460,18480,18455,18460,44432
+20220523,1107,18465,18480,18460,18470,43009
+20220523,1108,18465,18465,18440,18455,105766
+20220523,1109,18460,18465,18445,18455,58908
+20220523,1110,18455,18475,18455,18470,47231
+20220523,1111,18475,18490,18470,18485,22687
+20220523,1112,18490,18495,18485,18495,11466
+20220523,1113,18490,18495,18470,18475,22923
+20220523,1114,18475,18485,18460,18480,17361
+20220523,1115,18480,18485,18450,18455,42609
+20220523,1116,18460,18465,18445,18450,51380
+20220523,1117,18455,18465,18450,18465,21180
+20220523,1118,18460,18465,18445,18450,31344
+20220523,1119,18445,18465,18445,18465,33312
+20220523,1120,18465,18490,18460,18490,34175
+20220523,1121,18490,18490,18475,18480,7779
+20220523,1122,18485,18495,18485,18485,31438
+20220523,1123,18485,18500,18480,18490,26991
+20220523,1124,18495,18510,18490,18505,19608
+20220523,1125,18505,18510,18495,18505,20038
+20220523,1126,18505,18520,18500,18520,98950
+20220523,1127,18520,18525,18510,18515,7974
+20220523,1128,18515,18525,18510,18515,32256
+20220523,1129,18515,18525,18505,18520,14621
+20220523,1130,18520,18525,18515,18520,14289
+20220523,1131,18520,18525,18515,18525,4487
+20220523,1132,18520,18535,18520,18535,36050
+20220523,1133,18535,18535,18515,18520,12125
+20220523,1134,18525,18530,18525,18530,7604
+20220523,1135,18530,18540,18530,18540,58640
+20220523,1136,18540,18545,18535,18540,12768
+20220523,1137,18535,18545,18535,18540,16751
+20220523,1138,18535,18545,18525,18545,28123
+20220523,1139,18545,18545,18530,18540,11823
+20220523,1140,18540,18550,18530,18540,32256
+20220523,1141,18535,18550,18535,18535,16542
+20220523,1142,18540,18540,18530,18530,2822
+20220523,1143,18530,18545,18530,18540,28967
+20220523,1144,18540,18545,18525,18530,12361
+20220523,1145,18530,18530,18525,18530,14844
+20220523,1146,18530,18540,18525,18535,16833
+20220523,1147,18535,18535,18515,18520,8947
+20220523,1148,18525,18525,18515,18520,8805
+20220523,1149,18520,18520,18510,18510,9991
+20220523,1150,18515,18520,18515,18515,4398
+20220523,1151,18515,18515,18510,18515,19363
+20220523,1152,18515,18515,18505,18515,8121
+20220523,1153,18520,18520,18510,18520,12341
+20220523,1154,18515,18535,18515,18535,13110
+20220523,1155,18535,18545,18535,18540,37599
+20220523,1156,18540,18545,18535,18540,35227
+20220523,1157,18540,18550,18535,18545,14488
+20220523,1158,18545,18550,18545,18550,93191
+20220523,1159,18545,18555,18545,18555,62544
+20220523,1200,18555,18565,18555,18560,76954
+20220523,1201,18560,18580,18560,18570,41257
+20220523,1202,18570,18575,18565,18575,12892
+20220523,1203,18575,18580,18565,18580,13794
+20220523,1204,18580,18590,18580,18590,102932
+20220523,1205,18585,18590,18585,18590,14716
+20220523,1206,18595,18595,18585,18585,25815
+20220523,1207,18585,18590,18575,18580,15239
+20220523,1208,18580,18580,18565,18565,20831
+20220523,1209,18565,18570,18565,18570,3253
+20220523,1210,18570,18575,18570,18570,7051
+20220523,1211,18570,18575,18570,18570,1305
+20220523,1212,18575,18590,18575,18585,19386
+20220523,1213,18585,18585,18580,18585,5382
+20220523,1214,18590,18590,18585,18585,6936
+20220523,1215,18585,18590,18575,18585,10517
+20220523,1216,18585,18595,18580,18585,14858
+20220523,1217,18585,18585,18565,18565,8180
+20220523,1218,18560,18565,18555,18555,19005
+20220523,1219,18555,18565,18550,18560,15970
+20220523,1220,18560,18565,18555,18565,1471
+20220523,1221,18560,18565,18560,18565,9530
+20220523,1222,18560,18560,18555,18555,3103
+20220523,1223,18550,18560,18545,18560,38505
+20220523,1224,18555,18565,18555,18565,5346
+20220523,1225,18565,18565,18535,18540,25664
+20220523,1226,18540,18540,18530,18540,9680
+20220523,1227,18540,18545,18535,18540,6052
+20220523,1228,18535,18545,18535,18545,11256
+20220523,1229,18545,18545,18540,18540,2861
+20220523,1230,18535,18540,18530,18530,40657
+20220523,1231,18535,18535,18520,18530,5508
+20220523,1232,18530,18530,18520,18525,11836
+20220523,1233,18520,18535,18520,18530,4153
+20220523,1234,18530,18540,18530,18535,5267
+20220523,1235,18540,18545,18530,18530,10127
+20220523,1236,18525,18540,18525,18540,3798
+20220523,1237,18545,18545,18525,18525,8918
+20220523,1238,18525,18525,18515,18515,28892
+20220523,1239,18515,18520,18510,18510,26399
+20220523,1240,18510,18515,18500,18500,17420
+20220523,1241,18505,18515,18505,18510,1946
+20220523,1242,18510,18520,18510,18515,7279
+20220523,1243,18515,18520,18505,18520,10569
+20220523,1244,18520,18525,18515,18520,18223
+20220523,1245,18520,18525,18505,18505,11135
+20220523,1246,18510,18515,18510,18515,1765
+20220523,1247,18525,18525,18525,18525,5857
+20220523,1248,18530,18530,18515,18515,5100
+20220523,1249,18520,18525,18515,18520,2712
+20220523,1250,18525,18525,18520,18520,6847
+20220523,1251,18515,18525,18515,18525,9500
+20220523,1252,18525,18530,18525,18530,7488
+20220523,1253,18530,18535,18530,18530,3588
+20220523,1254,18530,18540,18525,18540,12123
+20220523,1255,18540,18545,18525,18525,21407
+20220523,1256,18530,18530,18510,18510,7734
+20220523,1257,18515,18520,18510,18520,1684
+20220523,1258,18515,18515,18505,18515,12089
+20220523,1259,18515,18515,18510,18510,871
+20220523,1300,18515,18525,18515,18515,3408
+20220523,1301,18520,18530,18515,18515,5439
+20220523,1302,18525,18530,18525,18530,4131
+20220523,1303,18525,18525,18510,18510,2574
+20220523,1304,18510,18515,18500,18500,40037
+20220523,1305,18505,18515,18505,18515,15684
+20220523,1306,18510,18520,18510,18520,11163
+20220523,1307,18520,18525,18515,18520,2347
+20220523,1308,18525,18525,18520,18520,15069
+20220523,1309,18515,18520,18510,18520,4966
+20220523,1310,18520,18525,18510,18515,2242
+20220523,1311,18515,18530,18515,18530,21858
+20220523,1312,18535,18555,18535,18545,59569
+20220523,1313,18550,18550,18540,18540,17838
+20220523,1314,18540,18545,18535,18545,5452
+20220523,1315,18545,18555,18545,18555,28532
+20220523,1316,18555,18555,18545,18555,27335
+20220523,1317,18555,18560,18555,18560,25793
+20220523,1318,18560,18565,18560,18560,42073
+20220523,1319,18565,18565,18560,18565,8565
+20220523,1320,18565,18565,18560,18560,1335
+20220523,1321,18560,18565,18555,18560,8986
+20220523,1322,18560,18570,18560,18570,36842
+20220523,1323,18570,18575,18560,18565,8813
+20220523,1324,18560,18565,18555,18560,9393
+20220523,1325,18555,18560,18550,18555,18737
+20220523,1326,18555,18560,18555,18560,7106
+20220523,1327,18560,18560,18550,18555,1669
+20220523,1328,18560,18570,18560,18560,11625
+20220523,1329,18560,18565,18550,18560,6071
+20220523,1330,18560,18560,18555,18555,6706
+20220523,1331,18565,18570,18560,18570,22318
+20220523,1332,18570,18575,18570,18570,85711
+20220523,1333,18570,18580,18565,18570,13735
+20220523,1334,18570,18570,18565,18565,6635
+20220523,1335,18570,18570,18560,18560,11866
+20220523,1336,18560,18560,18555,18555,28562
+20220523,1337,18555,18555,18550,18555,9711
+20220523,1338,18555,18560,18545,18550,9275
+20220523,1339,18550,18550,18540,18540,18458
+20220523,1340,18540,18540,18530,18535,19023
+20220523,1341,18535,18535,18525,18530,53442
+20220523,1342,18530,18535,18525,18530,9647
+20220523,1343,18530,18530,18525,18530,1285
+20220523,1344,18525,18535,18525,18525,59462
+20220523,1345,18520,18525,18520,18520,70674
+20220523,1346,18520,18525,18520,18525,29751
+20220523,1347,18530,18530,18520,18530,16820
+20220523,1348,18525,18530,18515,18515,11786
+20220523,1349,18515,18520,18510,18510,38254
+20220523,1350,18510,18520,18510,18510,24292
+20220523,1351,18505,18510,18500,18505,68557
+20220523,1352,18505,18510,18505,18510,3348
+20220523,1353,18500,18510,18500,18505,39042
+20220523,1354,18500,18505,18495,18495,17728
+20220523,1355,18495,18495,18480,18480,52853
+20220523,1356,18480,18505,18480,18500,18869
+20220523,1357,18500,18510,18500,18505,13687
+20220523,1358,18505,18515,18500,18515,22100
+20220523,1359,18510,18520,18510,18515,6563
+20220523,1400,18515,18520,18505,18510,7470
+20220523,1401,18515,18520,18500,18510,23507
+20220523,1402,18505,18505,18495,18500,7071
+20220523,1403,18505,18510,18490,18495,42563
+20220523,1404,18500,18510,18500,18505,10993
+20220523,1405,18510,18520,18510,18515,20152
+20220523,1406,18515,18515,18510,18515,6170
+20220523,1407,18515,18515,18510,18515,4836
+20220523,1408,18510,18515,18510,18515,2911
+20220523,1409,18515,18525,18515,18520,45585
+20220523,1410,18520,18530,18520,18530,79497
+20220523,1411,18530,18530,18520,18520,8410
+20220523,1412,18520,18520,18505,18505,12042
+20220523,1413,18510,18520,18505,18520,10600
+20220523,1414,18520,18525,18510,18510,24485
+20220523,1415,18510,18520,18510,18520,423
+20220523,1416,18520,18525,18515,18520,6066
+20220523,1417,18515,18520,18505,18515,2976
+20220523,1418,18510,18515,18510,18510,1301
+20220523,1419,18510,18510,18495,18495,21464
+20220523,1420,18495,18505,18495,18500,9606
+20220523,1421,18500,18500,18495,18500,24396
+20220523,1422,18500,18505,18495,18500,11554
+20220523,1423,18495,18510,18495,18510,22197
+20220523,1424,18515,18525,18505,18525,34632
+20220523,1425,18525,18525,18520,18520,26497
+20220523,1426,18515,18520,18505,18505,34947
+20220523,1427,18505,18505,18500,18505,2415
+20220523,1428,18505,18520,18505,18510,23761
+20220523,1429,18510,18520,18510,18515,1992
+20220523,1430,18515,18520,18495,18495,84277
+20220523,1431,18495,18500,18490,18490,185487
+20220523,1432,18495,18495,18485,18490,11868
+20220523,1433,18485,18495,18465,18470,176106
+20220523,1434,18470,18480,18460,18470,30797
+20220523,1435,18470,18485,18470,18485,75110
+20220523,1436,18485,18490,18485,18485,10837
+20220523,1437,18485,18505,18485,18500,52213
+20220523,1438,18500,18505,18495,18500,13969
+20220523,1439,18500,18510,18500,18510,15965
+20220523,1440,18505,18520,18505,18520,16980
+20220523,1441,18520,18520,18510,18520,62390
+20220523,1442,18520,18525,18510,18515,57148
+20220523,1443,18515,18525,18515,18515,98306
+20220523,1444,18515,18520,18515,18515,12201
+20220523,1445,18515,18515,18505,18510,43228
+20220523,1446,18510,18525,18510,18520,51589
+20220523,1447,18515,18525,18515,18520,78393
+20220523,1448,18515,18520,18515,18520,38198
+20220523,1449,18520,18545,18520,18540,156092
+20220523,1450,18545,18565,18540,18560,92105
+20220523,1451,18560,18565,18550,18560,62228
+20220523,1452,18555,18555,18545,18550,52471
+20220523,1453,18550,18550,18530,18540,70906
+20220523,1454,18535,18565,18535,18560,40388
+20220523,1455,18560,18570,18550,18565,99927
+20220523,1456,18565,18565,18560,18565,75344
+20220523,1457,18565,18585,18565,18585,91924
+20220523,1458,18585,18590,18580,18585,92480
+20220523,1459,18585,18590,18575,18585,45859
+20220523,1500,18585,18585,18565,18565,31009
+20220523,1501,18565,18570,18550,18565,17732
+20220523,1502,18565,18570,18560,18570,20682
+20220523,1503,18575,18580,18565,18575,22087
+20220523,1504,18570,18575,18565,18570,17069
+20220523,1505,18570,18575,18570,18575,20203
+20220523,1506,18575,18580,18570,18575,31485
+20220523,1507,18580,18590,18580,18590,49949
+20220523,1508,18590,18600,18590,18595,75330
+20220523,1509,18595,18605,18590,18600,99915
+20220523,1510,18600,18605,18595,18600,26774
+20220523,1511,18605,18605,18585,18585,29092
+20220523,1512,18585,18605,18585,18600,52472
+20220523,1513,18595,18595,18590,18590,22505
+20220523,1514,18590,18600,18585,18595,47402
+20220523,1515,18595,18610,18595,18610,56970
+20220523,1516,18605,18610,18595,18605,50561
+20220523,1517,18605,18620,18605,18615,100316
+20220523,1518,18615,18625,18615,18620,89687
+20220523,1519,18620,18625,18615,18620,51233
+20220523,1520,18620,18625,18610,18620,62840
+20220523,1530,18635,18635,18635,18635,236407