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_20220524.csv
+++ b/resources/hts/122630_20220524.csv
@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20220524,0901,18470,18470,18390,18425,577546
+20220524,0902,18420,18510,18410,18510,362007
+20220524,0903,18505,18525,18435,18445,205672
+20220524,0904,18440,18475,18420,18475,113200
+20220524,0905,18475,18475,18435,18460,147808
+20220524,0906,18465,18490,18450,18480,104387
+20220524,0907,18480,18510,18475,18475,110628
+20220524,0908,18475,18485,18440,18445,118905
+20220524,0909,18440,18475,18440,18465,118991
+20220524,0910,18470,18495,18460,18495,59923
+20220524,0911,18495,18510,18475,18510,82658
+20220524,0912,18505,18525,18500,18520,95958
+20220524,0913,18520,18555,18520,18540,97447
+20220524,0914,18545,18550,18520,18535,75824
+20220524,0915,18535,18540,18520,18520,171393
+20220524,0916,18525,18535,18520,18535,22565
+20220524,0917,18540,18550,18520,18540,72836
+20220524,0918,18540,18545,18510,18515,63698
+20220524,0919,18510,18515,18485,18485,128247
+20220524,0920,18485,18490,18465,18465,55451
+20220524,0921,18470,18490,18460,18485,45801
+20220524,0922,18485,18485,18440,18440,122192
+20220524,0923,18445,18455,18435,18455,60331
+20220524,0924,18450,18475,18440,18475,55443
+20220524,0925,18475,18485,18465,18470,78452
+20220524,0926,18470,18475,18455,18470,34286
+20220524,0927,18470,18470,18435,18440,104911
+20220524,0928,18440,18445,18420,18425,98706
+20220524,0929,18425,18430,18405,18410,131113
+20220524,0930,18410,18415,18400,18405,30167
+20220524,0931,18405,18420,18405,18415,153376
+20220524,0932,18415,18430,18400,18420,55249
+20220524,0933,18420,18430,18415,18430,45170
+20220524,0934,18430,18430,18395,18395,121235
+20220524,0935,18395,18400,18375,18395,143122
+20220524,0936,18390,18400,18380,18385,36347
+20220524,0937,18385,18405,18380,18400,42790
+20220524,0938,18400,18400,18380,18390,48534
+20220524,0939,18390,18415,18385,18410,31048
+20220524,0940,18410,18425,18405,18415,26512
+20220524,0941,18420,18420,18405,18415,21473
+20220524,0942,18410,18425,18410,18415,96843
+20220524,0943,18415,18430,18410,18415,33498
+20220524,0944,18410,18430,18410,18425,10042
+20220524,0945,18425,18445,18420,18435,106065
+20220524,0946,18435,18440,18425,18425,37327
+20220524,0947,18425,18425,18405,18410,30669
+20220524,0948,18405,18420,18405,18415,20158
+20220524,0949,18415,18430,18410,18420,13510
+20220524,0950,18420,18435,18420,18435,15751
+20220524,0951,18435,18435,18425,18430,22492
+20220524,0952,18430,18435,18425,18430,3745
+20220524,0953,18430,18430,18415,18415,6228
+20220524,0954,18415,18420,18400,18410,23285
+20220524,0955,18405,18410,18405,18410,10205
+20220524,0956,18410,18410,18405,18405,5238
+20220524,0957,18405,18410,18385,18395,90634
+20220524,0958,18395,18395,18375,18380,93826
+20220524,0959,18380,18385,18360,18365,156370
+20220524,1000,18365,18370,18350,18360,255495
+20220524,1001,18355,18370,18345,18350,92214
+20220524,1002,18350,18350,18340,18345,52195
+20220524,1003,18345,18345,18325,18330,108727
+20220524,1004,18340,18355,18335,18355,48927
+20220524,1005,18355,18355,18320,18325,102400
+20220524,1006,18325,18340,18310,18310,59734
+20220524,1007,18310,18310,18280,18290,308880
+20220524,1008,18290,18300,18280,18295,114025
+20220524,1009,18295,18315,18295,18315,76929
+20220524,1010,18315,18325,18310,18310,58039
+20220524,1011,18310,18315,18300,18305,23926
+20220524,1012,18300,18300,18285,18300,55841
+20220524,1013,18300,18300,18285,18285,24511
+20220524,1014,18290,18295,18280,18290,81626
+20220524,1015,18295,18295,18270,18275,86721
+20220524,1016,18275,18275,18245,18245,109042
+20220524,1017,18240,18245,18220,18230,189060
+20220524,1018,18230,18240,18225,18235,59036
+20220524,1019,18235,18240,18220,18220,106262
+20220524,1020,18215,18230,18215,18225,68462
+20220524,1021,18225,18235,18215,18215,38550
+20220524,1022,18215,18235,18205,18235,110129
+20220524,1023,18235,18245,18225,18240,114421
+20220524,1024,18245,18250,18240,18250,96488
+20220524,1025,18245,18250,18230,18235,50588
+20220524,1026,18235,18245,18230,18235,24750
+20220524,1027,18235,18240,18225,18240,27541
+20220524,1028,18245,18250,18240,18240,28767
+20220524,1029,18240,18245,18235,18240,41065
+20220524,1030,18240,18255,18240,18255,64502
+20220524,1031,18250,18255,18240,18245,31778
+20220524,1032,18250,18260,18240,18245,18194
+20220524,1033,18245,18250,18235,18245,24841
+20220524,1034,18245,18255,18245,18255,17432
+20220524,1035,18255,18265,18255,18265,35370
+20220524,1036,18265,18280,18260,18260,75126
+20220524,1037,18260,18265,18255,18255,8992
+20220524,1038,18260,18270,18250,18270,40814
+20220524,1039,18275,18285,18270,18280,66923
+20220524,1040,18280,18280,18270,18275,28737
+20220524,1041,18270,18290,18270,18290,44403
+20220524,1042,18290,18310,18285,18305,75005
+20220524,1043,18305,18305,18295,18300,37787
+20220524,1044,18300,18310,18300,18305,25879
+20220524,1045,18310,18315,18300,18310,94702
+20220524,1046,18310,18320,18305,18310,26938
+20220524,1047,18305,18305,18290,18290,28342
+20220524,1048,18290,18295,18275,18285,23439
+20220524,1049,18285,18290,18280,18290,15201
+20220524,1050,18290,18295,18285,18285,30856
+20220524,1051,18290,18305,18290,18300,49039
+20220524,1052,18305,18310,18295,18295,17426
+20220524,1053,18295,18295,18275,18280,73893
+20220524,1054,18280,18285,18275,18280,6071
+20220524,1055,18285,18300,18280,18300,73752
+20220524,1056,18300,18305,18295,18295,48512
+20220524,1057,18290,18290,18270,18275,34320
+20220524,1058,18275,18275,18265,18270,24219
+20220524,1059,18275,18275,18245,18245,94989
+20220524,1100,18250,18260,18245,18260,98234
+20220524,1101,18265,18275,18255,18275,24082
+20220524,1102,18275,18275,18235,18240,70301
+20220524,1103,18235,18245,18230,18240,23600
+20220524,1104,18240,18245,18240,18240,42635
+20220524,1105,18245,18250,18225,18235,61741
+20220524,1106,18230,18240,18225,18240,77448
+20220524,1107,18235,18250,18235,18240,25459
+20220524,1108,18235,18235,18220,18225,36222
+20220524,1109,18225,18245,18225,18240,23594
+20220524,1110,18240,18245,18235,18235,74155
+20220524,1111,18240,18245,18235,18240,2551
+20220524,1112,18245,18260,18245,18260,17344
+20220524,1113,18260,18260,18245,18245,17089
+20220524,1114,18250,18255,18240,18245,14179
+20220524,1115,18245,18250,18240,18250,40641
+20220524,1116,18245,18255,18240,18240,26284
+20220524,1117,18240,18250,18230,18230,32096
+20220524,1118,18230,18230,18200,18200,140173
+20220524,1119,18205,18210,18190,18210,113063
+20220524,1120,18205,18210,18195,18205,50594
+20220524,1121,18210,18230,18210,18230,27898
+20220524,1122,18230,18235,18225,18230,19404
+20220524,1123,18235,18235,18225,18230,14177
+20220524,1124,18230,18240,18230,18235,24611
+20220524,1125,18230,18250,18230,18240,24040
+20220524,1126,18235,18255,18235,18255,41828
+20220524,1127,18250,18250,18245,18245,80191
+20220524,1128,18245,18250,18230,18235,136922
+20220524,1129,18235,18235,18230,18235,18626
+20220524,1130,18235,18250,18225,18245,88325
+20220524,1131,18250,18255,18240,18245,9341
+20220524,1132,18240,18240,18230,18235,27311
+20220524,1133,18235,18240,18230,18230,74715
+20220524,1134,18230,18230,18215,18215,60550
+20220524,1135,18220,18220,18215,18220,18407
+20220524,1136,18220,18225,18220,18225,18224
+20220524,1137,18225,18235,18225,18230,15153
+20220524,1138,18230,18235,18225,18235,2416
+20220524,1139,18235,18235,18225,18230,11789
+20220524,1140,18225,18225,18220,18225,12379
+20220524,1141,18220,18225,18210,18215,14308
+20220524,1142,18215,18215,18205,18210,37806
+20220524,1143,18210,18220,18205,18220,39260
+20220524,1144,18225,18225,18215,18220,12676
+20220524,1145,18220,18225,18215,18215,1191
+20220524,1146,18215,18215,18200,18205,13763
+20220524,1147,18200,18210,18200,18205,46516
+20220524,1148,18210,18210,18195,18200,18698
+20220524,1149,18195,18205,18190,18205,28073
+20220524,1150,18200,18210,18195,18195,5748
+20220524,1151,18195,18200,18195,18200,45609
+20220524,1152,18200,18200,18190,18190,20566
+20220524,1153,18195,18195,18185,18190,35407
+20220524,1154,18195,18195,18190,18190,62553
+20220524,1155,18190,18190,18185,18190,164768
+20220524,1156,18195,18200,18190,18200,64051
+20220524,1157,18200,18210,18200,18210,53757
+20220524,1158,18210,18210,18200,18205,10805
+20220524,1159,18205,18215,18205,18210,3154
+20220524,1200,18215,18220,18210,18220,28112
+20220524,1201,18220,18220,18205,18210,7784
+20220524,1202,18210,18210,18205,18210,14337
+20220524,1203,18210,18215,18210,18210,9735
+20220524,1204,18210,18220,18210,18220,3508
+20220524,1205,18220,18220,18215,18215,9167
+20220524,1206,18215,18220,18210,18210,46455
+20220524,1207,18215,18215,18210,18210,5493
+20220524,1208,18210,18215,18210,18215,40580
+20220524,1209,18220,18225,18220,18225,51656
+20220524,1210,18225,18230,18220,18225,1203
+20220524,1211,18230,18235,18225,18235,19090
+20220524,1212,18235,18235,18230,18230,23451
+20220524,1213,18230,18230,18225,18225,8862
+20220524,1214,18225,18230,18220,18225,1889
+20220524,1215,18230,18235,18230,18235,11744
+20220524,1216,18235,18235,18225,18230,5565
+20220524,1217,18225,18225,18225,18225,7706
+20220524,1218,18225,18225,18220,18220,26915
+20220524,1219,18220,18220,18210,18220,7605
+20220524,1220,18220,18220,18215,18215,673
+20220524,1221,18220,18230,18220,18230,6947
+20220524,1222,18230,18230,18210,18215,4875
+20220524,1223,18215,18215,18200,18200,44472
+20220524,1224,18200,18205,18190,18195,24193
+20220524,1225,18195,18200,18190,18190,25650
+20220524,1226,18190,18190,18180,18180,46987
+20220524,1227,18180,18190,18180,18180,104447
+20220524,1228,18180,18185,18175,18175,27828
+20220524,1229,18180,18190,18180,18185,55469
+20220524,1230,18190,18195,18185,18195,3030
+20220524,1231,18195,18210,18195,18205,52896
+20220524,1232,18205,18210,18200,18205,14470
+20220524,1233,18205,18215,18200,18210,18851
+20220524,1234,18205,18205,18200,18205,7644
+20220524,1235,18205,18205,18195,18195,75546
+20220524,1236,18195,18200,18190,18200,5647
+20220524,1237,18200,18205,18195,18205,8691
+20220524,1238,18205,18205,18200,18205,5398
+20220524,1239,18200,18205,18200,18205,2654
+20220524,1240,18205,18205,18190,18195,11748
+20220524,1241,18200,18205,18200,18205,2958
+20220524,1242,18205,18205,18200,18200,6174
+20220524,1243,18200,18205,18200,18205,8612
+20220524,1244,18200,18205,18190,18195,15583
+20220524,1245,18195,18200,18190,18195,3455
+20220524,1246,18200,18205,18200,18205,471
+20220524,1247,18205,18205,18200,18205,1446
+20220524,1248,18205,18215,18205,18215,26012
+20220524,1249,18215,18215,18210,18215,15784
+20220524,1250,18215,18220,18210,18220,15218
+20220524,1251,18220,18225,18210,18210,30224
+20220524,1252,18210,18210,18205,18205,9495
+20220524,1253,18205,18215,18205,18215,1476
+20220524,1254,18215,18225,18215,18225,15408
+20220524,1255,18225,18230,18220,18225,12823
+20220524,1256,18225,18230,18215,18225,13581
+20220524,1257,18225,18230,18220,18225,41591
+20220524,1258,18225,18225,18220,18220,2217
+20220524,1259,18225,18230,18225,18225,10878
+20220524,1300,18225,18230,18220,18230,7219
+20220524,1301,18225,18225,18220,18220,14762
+20220524,1302,18220,18220,18210,18215,19597
+20220524,1303,18210,18215,18210,18215,3501
+20220524,1304,18215,18215,18205,18205,52136
+20220524,1305,18205,18215,18205,18215,8893
+20220524,1306,18210,18210,18205,18210,6953
+20220524,1307,18210,18210,18205,18205,15967
+20220524,1308,18205,18210,18200,18200,14101
+20220524,1309,18200,18200,18185,18190,42708
+20220524,1310,18190,18195,18185,18195,60552
+20220524,1311,18190,18190,18185,18185,27124
+20220524,1312,18190,18195,18190,18195,29644
+20220524,1313,18195,18195,18190,18195,25074
+20220524,1314,18190,18190,18180,18180,58939
+20220524,1315,18180,18185,18180,18180,15792
+20220524,1316,18180,18185,18175,18185,10439
+20220524,1317,18185,18185,18165,18170,114234
+20220524,1318,18170,18175,18165,18170,31847
+20220524,1319,18170,18175,18160,18175,193975
+20220524,1320,18170,18175,18160,18160,24728
+20220524,1321,18160,18175,18160,18170,29983
+20220524,1322,18175,18180,18160,18165,45172
+20220524,1323,18170,18175,18165,18170,605
+20220524,1324,18175,18175,18160,18160,11493
+20220524,1325,18165,18165,18160,18160,1913
+20220524,1326,18165,18165,18160,18160,27389
+20220524,1327,18165,18170,18150,18150,33461
+20220524,1328,18150,18160,18150,18155,54525
+20220524,1329,18155,18170,18155,18165,46507
+20220524,1330,18165,18165,18155,18155,10438
+20220524,1331,18155,18165,18155,18165,2130
+20220524,1332,18165,18165,18150,18150,30053
+20220524,1333,18155,18160,18150,18155,20482
+20220524,1334,18155,18155,18145,18145,13130
+20220524,1335,18145,18150,18130,18140,249148
+20220524,1336,18135,18145,18130,18130,26521
+20220524,1337,18135,18140,18125,18130,26348
+20220524,1338,18125,18145,18125,18140,54408
+20220524,1339,18140,18145,18135,18145,22638
+20220524,1340,18140,18155,18140,18145,84976
+20220524,1341,18150,18150,18140,18140,14490
+20220524,1342,18140,18150,18140,18140,3822
+20220524,1343,18145,18155,18145,18155,14986
+20220524,1344,18145,18155,18145,18155,3180
+20220524,1345,18155,18160,18150,18160,8629
+20220524,1346,18160,18160,18150,18150,13537
+20220524,1347,18155,18160,18145,18145,13968
+20220524,1348,18145,18150,18130,18130,20068
+20220524,1349,18130,18135,18125,18125,28210
+20220524,1350,18130,18130,18110,18115,82817
+20220524,1351,18115,18120,18110,18115,79175
+20220524,1352,18115,18115,18100,18110,44103
+20220524,1353,18105,18115,18105,18105,21997
+20220524,1354,18105,18110,18095,18095,74746
+20220524,1355,18100,18105,18090,18100,22868
+20220524,1356,18100,18120,18100,18115,63036
+20220524,1357,18105,18110,18095,18105,35886
+20220524,1358,18100,18120,18100,18115,42131
+20220524,1359,18120,18125,18120,18125,14042
+20220524,1400,18125,18135,18125,18130,29982
+20220524,1401,18130,18135,18120,18125,39014
+20220524,1402,18125,18125,18110,18120,21295
+20220524,1403,18125,18130,18120,18130,38226
+20220524,1404,18130,18130,18120,18130,12355
+20220524,1405,18125,18130,18120,18130,26065
+20220524,1406,18130,18130,18115,18125,27193
+20220524,1407,18125,18130,18120,18130,12897
+20220524,1408,18130,18135,18125,18130,30294
+20220524,1409,18135,18145,18130,18135,27147
+20220524,1410,18140,18150,18135,18150,20291
+20220524,1411,18150,18150,18145,18145,59166
+20220524,1412,18150,18150,18140,18145,9280
+20220524,1413,18140,18140,18120,18120,45465
+20220524,1414,18125,18130,18115,18115,16308
+20220524,1415,18110,18115,18095,18095,52992
+20220524,1416,18095,18100,18085,18100,30764
+20220524,1417,18095,18120,18095,18115,22596
+20220524,1418,18115,18120,18110,18115,19371
+20220524,1419,18115,18130,18115,18125,3138
+20220524,1420,18125,18130,18120,18125,41696
+20220524,1421,18125,18135,18120,18125,18795
+20220524,1422,18125,18125,18115,18120,5918
+20220524,1423,18115,18120,18110,18110,8082
+20220524,1424,18110,18110,18090,18095,44789
+20220524,1425,18095,18100,18085,18090,27180
+20220524,1426,18085,18090,18075,18090,82269
+20220524,1427,18085,18095,18085,18090,15402
+20220524,1428,18095,18095,18065,18065,62769
+20220524,1429,18065,18070,18060,18060,126943
+20220524,1430,18060,18065,18040,18045,158538
+20220524,1431,18050,18055,18040,18050,67857
+20220524,1432,18050,18060,18045,18055,64994
+20220524,1433,18055,18060,18050,18055,66815
+20220524,1434,18055,18070,18055,18065,62490
+20220524,1435,18060,18070,18050,18055,41100
+20220524,1436,18060,18065,18040,18045,34846
+20220524,1437,18045,18045,18030,18035,50848
+20220524,1438,18035,18045,18030,18030,28868
+20220524,1439,18030,18035,18015,18025,62744
+20220524,1440,18025,18030,18020,18030,37704
+20220524,1441,18030,18040,18010,18010,63886
+20220524,1442,18015,18020,18005,18005,81026
+20220524,1443,18010,18010,17995,18000,132503
+20220524,1444,17995,18005,17985,17995,103510
+20220524,1445,18000,18000,17985,17990,19247
+20220524,1446,17990,18000,17985,17995,30511
+20220524,1447,17995,18000,17980,17990,35125
+20220524,1448,17990,18000,17985,17995,16293
+20220524,1449,18000,18005,17985,17995,46562
+20220524,1450,17990,17995,17985,17985,51235
+20220524,1451,17985,17990,17975,17985,96854
+20220524,1452,17985,17990,17975,17985,51242
+20220524,1453,17980,17990,17970,17985,44677
+20220524,1454,17985,17990,17975,17980,45468
+20220524,1455,17985,17990,17980,17990,16692
+20220524,1456,17990,18005,17985,18000,59117
+20220524,1457,18000,18005,18000,18005,38379
+20220524,1458,18005,18010,18000,18000,31445
+20220524,1459,18000,18010,17995,17995,37605
+20220524,1500,17995,18005,17995,17995,32577
+20220524,1501,17990,18005,17990,18005,31045
+20220524,1502,18010,18010,17995,18005,33224
+20220524,1503,18005,18025,18005,18020,88546
+20220524,1504,18025,18035,18020,18030,93509
+20220524,1505,18030,18035,18020,18025,42565
+20220524,1506,18025,18035,18015,18020,50053
+20220524,1507,18025,18030,18015,18020,7138
+20220524,1508,18020,18020,18010,18010,14309
+20220524,1509,18005,18015,18005,18010,18764
+20220524,1510,18005,18010,17985,17995,69847
+20220524,1511,17990,18000,17985,17995,13302
+20220524,1512,18000,18005,17980,17980,25746
+20220524,1513,17980,17990,17980,17985,23336
+20220524,1514,17980,17990,17980,17985,13378
+20220524,1515,17990,17990,17975,17980,36678
+20220524,1516,17975,18000,17975,17995,34038
+20220524,1517,17990,18000,17990,17990,69356
+20220524,1518,17995,18000,17990,17995,23108
+20220524,1519,17990,17995,17985,17990,41970
+20220524,1520,17985,17990,17975,17980,87329
+20220524,1530,17970,17970,17970,17970,348289