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_20220602.csv
+++ b/resources/hts/122630_20220602.csv
@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20220602,0901,18735,18815,18735,18775,317274
+20220602,0902,18775,18780,18705,18725,286536
+20220602,0903,18725,18730,18675,18675,248499
+20220602,0904,18675,18695,18650,18695,175978
+20220602,0905,18690,18690,18655,18665,126000
+20220602,0906,18665,18705,18665,18700,161158
+20220602,0907,18705,18710,18665,18665,98962
+20220602,0908,18670,18670,18640,18650,206912
+20220602,0909,18650,18650,18625,18630,112166
+20220602,0910,18630,18665,18625,18665,50507
+20220602,0911,18665,18670,18640,18645,141177
+20220602,0912,18650,18660,18650,18660,108910
+20220602,0913,18655,18675,18640,18670,212750
+20220602,0914,18670,18685,18665,18670,82810
+20220602,0915,18665,18675,18645,18665,132178
+20220602,0916,18665,18670,18650,18660,96632
+20220602,0917,18660,18670,18645,18655,51171
+20220602,0918,18660,18665,18640,18655,114299
+20220602,0919,18655,18665,18640,18665,80060
+20220602,0920,18665,18695,18665,18690,117132
+20220602,0921,18700,18700,18670,18685,98707
+20220602,0922,18685,18710,18675,18690,86107
+20220602,0923,18690,18695,18675,18675,69541
+20220602,0924,18670,18700,18670,18700,25330
+20220602,0925,18700,18735,18700,18730,180384
+20220602,0926,18735,18740,18710,18715,63670
+20220602,0927,18715,18745,18710,18740,92811
+20220602,0928,18740,18740,18720,18720,91270
+20220602,0929,18720,18720,18700,18705,64185
+20220602,0930,18705,18705,18690,18695,62174
+20220602,0931,18695,18695,18660,18670,171757
+20220602,0932,18670,18675,18655,18655,52873
+20220602,0933,18655,18660,18645,18660,333732
+20220602,0934,18665,18665,18620,18625,394193
+20220602,0935,18625,18630,18610,18615,164409
+20220602,0936,18615,18625,18610,18615,72920
+20220602,0937,18615,18630,18605,18625,101871
+20220602,0938,18625,18635,18620,18635,48350
+20220602,0939,18635,18640,18630,18630,116234
+20220602,0940,18630,18660,18630,18650,135172
+20220602,0941,18650,18660,18640,18650,116644
+20220602,0942,18650,18650,18630,18630,32475
+20220602,0943,18630,18640,18625,18625,51148
+20220602,0944,18630,18655,18630,18655,40037
+20220602,0945,18650,18675,18640,18665,109607
+20220602,0946,18660,18660,18630,18630,32064
+20220602,0947,18635,18645,18630,18635,57229
+20220602,0948,18640,18660,18640,18660,196127
+20220602,0949,18660,18660,18635,18645,75161
+20220602,0950,18640,18665,18640,18665,40680
+20220602,0951,18665,18670,18655,18665,39592
+20220602,0952,18665,18665,18645,18645,28339
+20220602,0953,18650,18650,18635,18640,31507
+20220602,0954,18640,18645,18630,18630,66558
+20220602,0955,18635,18640,18630,18630,38612
+20220602,0956,18625,18635,18620,18635,105700
+20220602,0957,18630,18635,18620,18625,63091
+20220602,0958,18625,18630,18620,18630,17102
+20220602,0959,18625,18630,18615,18620,46537
+20220602,1000,18620,18620,18600,18600,192171
+20220602,1001,18600,18615,18580,18580,346305
+20220602,1002,18585,18585,18570,18580,119585
+20220602,1003,18580,18585,18570,18580,46902
+20220602,1004,18580,18580,18555,18570,225228
+20220602,1005,18570,18585,18560,18585,49752
+20220602,1006,18580,18595,18570,18595,82575
+20220602,1007,18590,18605,18585,18600,36143
+20220602,1008,18600,18605,18590,18595,104038
+20220602,1009,18590,18605,18590,18605,19190
+20220602,1010,18605,18625,18605,18615,77656
+20220602,1011,18620,18620,18610,18615,51399
+20220602,1012,18615,18615,18605,18615,28075
+20220602,1013,18615,18625,18610,18620,36549
+20220602,1014,18615,18620,18610,18620,4155
+20220602,1015,18620,18630,18620,18625,156714
+20220602,1016,18625,18630,18620,18620,11223
+20220602,1017,18620,18625,18610,18610,26115
+20220602,1018,18615,18625,18605,18625,33762
+20220602,1019,18625,18625,18615,18620,7175
+20220602,1020,18620,18635,18615,18635,31780
+20220602,1021,18630,18650,18630,18645,123815
+20220602,1022,18645,18660,18635,18635,84651
+20220602,1023,18630,18650,18630,18645,218421
+20220602,1024,18640,18650,18635,18635,9361
+20220602,1025,18635,18635,18620,18625,9135
+20220602,1026,18625,18630,18620,18625,22241
+20220602,1027,18625,18640,18625,18635,15256
+20220602,1028,18635,18640,18630,18635,16068
+20220602,1029,18635,18645,18630,18645,11906
+20220602,1030,18650,18650,18635,18635,15196
+20220602,1031,18640,18655,18635,18635,58132
+20220602,1032,18635,18645,18635,18635,20759
+20220602,1033,18635,18635,18615,18620,46337
+20220602,1034,18625,18630,18615,18615,4766
+20220602,1035,18620,18630,18620,18620,18851
+20220602,1036,18620,18625,18605,18610,65313
+20220602,1037,18605,18605,18590,18590,69662
+20220602,1038,18590,18600,18585,18595,33922
+20220602,1039,18600,18605,18595,18600,18187
+20220602,1040,18595,18600,18590,18600,25805
+20220602,1041,18600,18605,18595,18605,69249
+20220602,1042,18600,18600,18585,18585,105511
+20220602,1043,18580,18585,18565,18580,146839
+20220602,1044,18590,18600,18585,18595,63744
+20220602,1045,18595,18595,18575,18575,25804
+20220602,1046,18575,18595,18570,18595,10646
+20220602,1047,18595,18600,18590,18600,89999
+20220602,1048,18600,18610,18595,18605,33213
+20220602,1049,18605,18615,18605,18610,42438
+20220602,1050,18610,18625,18605,18620,33606
+20220602,1051,18615,18620,18610,18615,48388
+20220602,1052,18615,18630,18615,18630,21718
+20220602,1053,18630,18630,18620,18620,30347
+20220602,1054,18620,18635,18620,18635,29362
+20220602,1055,18640,18640,18625,18625,41466
+20220602,1056,18625,18625,18610,18610,18459
+20220602,1057,18615,18615,18610,18610,2802
+20220602,1058,18605,18610,18590,18595,58666
+20220602,1059,18595,18605,18590,18600,37444
+20220602,1100,18605,18605,18580,18585,41789
+20220602,1101,18590,18595,18575,18585,55344
+20220602,1102,18585,18585,18570,18575,89271
+20220602,1103,18575,18575,18540,18540,336337
+20220602,1104,18540,18550,18530,18550,101310
+20220602,1105,18550,18565,18550,18560,43347
+20220602,1106,18560,18560,18550,18550,23902
+20220602,1107,18545,18555,18540,18555,54732
+20220602,1108,18555,18575,18555,18575,53218
+20220602,1109,18570,18580,18570,18580,15801
+20220602,1110,18580,18580,18570,18570,45812
+20220602,1111,18570,18575,18565,18570,13420
+20220602,1112,18570,18575,18570,18570,10053
+20220602,1113,18565,18580,18565,18575,4295
+20220602,1114,18580,18590,18580,18585,30929
+20220602,1115,18585,18590,18575,18590,30965
+20220602,1116,18585,18585,18575,18580,6216
+20220602,1117,18580,18590,18580,18590,34474
+20220602,1118,18595,18605,18590,18595,53007
+20220602,1119,18595,18605,18590,18605,30822
+20220602,1120,18610,18610,18600,18605,11810
+20220602,1121,18610,18615,18600,18610,23704
+20220602,1122,18610,18615,18600,18600,57495
+20220602,1123,18600,18600,18585,18585,20407
+20220602,1124,18585,18600,18585,18600,19557
+20220602,1125,18605,18615,18605,18615,59953
+20220602,1126,18615,18635,18610,18635,117095
+20220602,1127,18635,18640,18625,18625,22944
+20220602,1128,18630,18635,18625,18625,11696
+20220602,1129,18625,18630,18625,18625,13718
+20220602,1130,18625,18625,18610,18610,10572
+20220602,1131,18615,18615,18605,18610,14603
+20220602,1132,18615,18630,18610,18630,13987
+20220602,1133,18630,18640,18625,18635,35129
+20220602,1134,18635,18640,18625,18625,61878
+20220602,1135,18625,18630,18620,18630,15546
+20220602,1136,18625,18630,18615,18620,13508
+20220602,1137,18620,18635,18620,18635,6645
+20220602,1138,18630,18645,18625,18625,108848
+20220602,1139,18625,18635,18625,18630,2321
+20220602,1140,18630,18630,18615,18620,13747
+20220602,1141,18620,18620,18610,18615,14444
+20220602,1142,18610,18620,18610,18610,7622
+20220602,1143,18615,18620,18610,18615,50846
+20220602,1144,18615,18615,18600,18610,17107
+20220602,1145,18610,18610,18600,18600,42425
+20220602,1146,18600,18600,18585,18585,17830
+20220602,1147,18590,18590,18580,18580,59940
+20220602,1148,18585,18595,18585,18595,13426
+20220602,1149,18595,18610,18595,18610,10772
+20220602,1150,18610,18620,18610,18615,25653
+20220602,1151,18615,18625,18610,18615,34229
+20220602,1152,18615,18615,18605,18605,8233
+20220602,1153,18605,18615,18605,18610,2306
+20220602,1154,18610,18615,18610,18610,961
+20220602,1155,18605,18615,18605,18615,5968
+20220602,1156,18615,18625,18615,18615,32221
+20220602,1157,18615,18615,18605,18610,13719
+20220602,1158,18615,18615,18590,18590,26900
+20220602,1159,18600,18605,18580,18585,23308
+20220602,1200,18590,18595,18585,18590,890
+20220602,1201,18585,18595,18580,18590,22505
+20220602,1202,18590,18600,18590,18600,23186
+20220602,1203,18600,18615,18600,18605,16432
+20220602,1204,18605,18615,18605,18610,30383
+20220602,1205,18610,18615,18605,18605,6887
+20220602,1206,18605,18625,18605,18620,47958
+20220602,1207,18615,18615,18605,18605,3643
+20220602,1208,18610,18620,18610,18620,1582
+20220602,1209,18615,18620,18610,18615,639
+20220602,1210,18615,18615,18615,18615,3664
+20220602,1211,18620,18625,18615,18625,11310
+20220602,1212,18620,18625,18615,18615,2404
+20220602,1213,18615,18615,18605,18610,30368
+20220602,1214,18615,18615,18610,18610,4768
+20220602,1215,18610,18610,18605,18610,2419
+20220602,1216,18615,18620,18615,18620,42930
+20220602,1217,18620,18625,18615,18620,6225
+20220602,1218,18620,18630,18620,18625,36411
+20220602,1219,18625,18640,18625,18635,97145
+20220602,1220,18635,18640,18630,18635,8547
+20220602,1221,18640,18640,18635,18640,59857
+20220602,1222,18640,18650,18635,18645,67336
+20220602,1223,18650,18660,18645,18650,117372
+20220602,1224,18650,18650,18625,18630,25914
+20220602,1225,18625,18630,18615,18620,21126
+20220602,1226,18615,18620,18610,18620,19508
+20220602,1227,18620,18625,18615,18620,14269
+20220602,1228,18620,18620,18610,18615,5085
+20220602,1229,18615,18620,18595,18600,69086
+20220602,1230,18605,18610,18600,18600,9037
+20220602,1231,18605,18620,18605,18610,8371
+20220602,1232,18605,18605,18590,18595,21000
+20220602,1233,18595,18600,18585,18590,32650
+20220602,1234,18590,18600,18590,18600,3335
+20220602,1235,18595,18605,18595,18605,6442
+20220602,1236,18600,18605,18600,18600,3549
+20220602,1237,18600,18600,18585,18590,42876
+20220602,1238,18595,18595,18575,18580,94710
+20220602,1239,18580,18595,18580,18595,1999
+20220602,1240,18595,18600,18590,18600,8444
+20220602,1241,18600,18610,18600,18610,17547
+20220602,1242,18605,18610,18600,18610,4172
+20220602,1243,18610,18610,18605,18605,2996
+20220602,1244,18600,18605,18590,18595,43801
+20220602,1245,18590,18600,18590,18600,357
+20220602,1246,18600,18605,18585,18585,19525
+20220602,1247,18585,18595,18580,18595,14213
+20220602,1248,18590,18595,18585,18590,7153
+20220602,1249,18590,18595,18585,18595,11938
+20220602,1250,18595,18600,18590,18595,5747
+20220602,1251,18595,18605,18590,18595,17899
+20220602,1252,18595,18595,18590,18595,9294
+20220602,1253,18595,18600,18595,18600,3869
+20220602,1254,18595,18600,18590,18595,5927
+20220602,1255,18595,18595,18595,18595,1029
+20220602,1256,18595,18595,18585,18595,3671
+20220602,1257,18595,18605,18595,18605,13987
+20220602,1258,18605,18610,18605,18605,6498
+20220602,1259,18605,18605,18605,18605,1912
+20220602,1300,18605,18605,18600,18605,4986
+20220602,1301,18610,18610,18600,18605,26011
+20220602,1302,18605,18605,18590,18595,15083
+20220602,1303,18595,18600,18595,18595,3504
+20220602,1304,18590,18595,18580,18585,33519
+20220602,1305,18585,18585,18580,18585,4133
+20220602,1306,18585,18585,18580,18580,6288
+20220602,1307,18585,18600,18585,18600,11808
+20220602,1308,18605,18605,18595,18595,4137
+20220602,1309,18595,18595,18580,18580,13824
+20220602,1310,18580,18585,18565,18570,97165
+20220602,1311,18570,18575,18565,18570,30671
+20220602,1312,18565,18570,18555,18570,167326
+20220602,1313,18570,18575,18565,18575,16113
+20220602,1314,18575,18580,18575,18580,8527
+20220602,1315,18575,18575,18565,18570,27389
+20220602,1316,18570,18575,18565,18575,3021
+20220602,1317,18575,18575,18560,18560,31846
+20220602,1318,18560,18570,18550,18565,17926
+20220602,1319,18560,18570,18555,18570,13364
+20220602,1320,18570,18580,18570,18575,8211
+20220602,1321,18580,18580,18575,18580,37673
+20220602,1322,18580,18580,18575,18580,22140
+20220602,1323,18575,18580,18575,18575,2071
+20220602,1324,18570,18570,18565,18565,18161
+20220602,1325,18565,18565,18555,18560,7708
+20220602,1326,18560,18570,18560,18565,10032
+20220602,1327,18565,18565,18550,18565,62805
+20220602,1328,18560,18565,18555,18560,14080
+20220602,1329,18560,18565,18560,18565,10181
+20220602,1330,18565,18570,18560,18560,54614
+20220602,1331,18560,18565,18550,18560,98936
+20220602,1332,18555,18570,18555,18565,34639
+20220602,1333,18565,18570,18555,18555,1073
+20220602,1334,18560,18560,18555,18560,22041
+20220602,1335,18560,18570,18560,18565,23133
+20220602,1336,18570,18570,18560,18560,14744
+20220602,1337,18565,18565,18555,18555,115033
+20220602,1338,18555,18560,18555,18560,4439
+20220602,1339,18560,18565,18555,18560,21248
+20220602,1340,18560,18575,18560,18575,48273
+20220602,1341,18570,18570,18565,18565,9934
+20220602,1342,18565,18575,18565,18570,20581
+20220602,1343,18570,18575,18570,18575,5185
+20220602,1344,18570,18580,18570,18575,18222
+20220602,1345,18575,18575,18565,18565,10750
+20220602,1346,18565,18575,18565,18575,3031
+20220602,1347,18575,18575,18570,18575,2098
+20220602,1348,18575,18580,18575,18575,14733
+20220602,1349,18575,18580,18570,18580,27714
+20220602,1350,18585,18585,18570,18570,36442
+20220602,1351,18570,18570,18570,18570,3173
+20220602,1352,18570,18580,18570,18580,542
+20220602,1353,18575,18575,18575,18575,235
+20220602,1354,18575,18575,18565,18570,14804
+20220602,1355,18575,18585,18570,18585,16654
+20220602,1356,18580,18580,18575,18580,24858
+20220602,1357,18580,18580,18570,18575,5688
+20220602,1358,18575,18575,18570,18575,15177
+20220602,1359,18580,18580,18575,18575,2393
+20220602,1400,18580,18600,18575,18600,42431
+20220602,1401,18600,18600,18595,18595,45914
+20220602,1402,18590,18595,18585,18590,6927
+20220602,1403,18585,18590,18580,18585,13103
+20220602,1404,18585,18590,18580,18585,41187
+20220602,1405,18590,18590,18575,18575,32446
+20220602,1406,18575,18575,18575,18575,5576
+20220602,1407,18575,18575,18565,18575,28855
+20220602,1408,18575,18575,18565,18570,7415
+20220602,1409,18570,18570,18565,18565,13702
+20220602,1410,18565,18565,18555,18560,60369
+20220602,1411,18560,18560,18555,18560,14994
+20220602,1412,18560,18570,18560,18565,26788
+20220602,1413,18565,18570,18555,18555,30672
+20220602,1414,18560,18560,18540,18545,151345
+20220602,1415,18545,18555,18540,18550,29056
+20220602,1416,18555,18560,18545,18545,18987
+20220602,1417,18545,18545,18510,18515,309289
+20220602,1418,18515,18530,18515,18520,116548
+20220602,1419,18520,18520,18500,18505,120952
+20220602,1420,18510,18525,18505,18520,61080
+20220602,1421,18515,18530,18515,18530,6205
+20220602,1422,18530,18535,18515,18520,52946
+20220602,1423,18525,18525,18510,18515,20564
+20220602,1424,18520,18525,18515,18520,26610
+20220602,1425,18525,18535,18520,18530,9520
+20220602,1426,18530,18530,18515,18515,16928
+20220602,1427,18520,18530,18515,18530,15712
+20220602,1428,18525,18535,18525,18530,11651
+20220602,1429,18530,18535,18525,18530,25635
+20220602,1430,18525,18535,18525,18530,22553
+20220602,1431,18530,18535,18525,18525,6873
+20220602,1432,18525,18535,18520,18530,31469
+20220602,1433,18530,18535,18525,18535,24504
+20220602,1434,18530,18540,18525,18530,24882
+20220602,1435,18525,18525,18520,18525,38997
+20220602,1436,18525,18530,18520,18530,20179
+20220602,1437,18530,18530,18515,18520,16351
+20220602,1438,18515,18520,18510,18515,23368
+20220602,1439,18515,18520,18510,18520,37134
+20220602,1440,18520,18535,18520,18535,58520
+20220602,1441,18530,18535,18530,18535,29655
+20220602,1442,18535,18555,18535,18550,140143
+20220602,1443,18555,18565,18550,18555,112700
+20220602,1444,18560,18560,18550,18555,12324
+20220602,1445,18555,18560,18550,18555,21381
+20220602,1446,18555,18565,18555,18560,7459
+20220602,1447,18560,18575,18560,18570,55030
+20220602,1448,18565,18570,18565,18565,15905
+20220602,1449,18565,18575,18565,18570,9503
+20220602,1450,18570,18570,18565,18565,4547
+20220602,1451,18565,18570,18565,18565,9498
+20220602,1452,18565,18575,18565,18575,115860
+20220602,1453,18580,18580,18575,18575,22760
+20220602,1454,18575,18575,18575,18575,16044
+20220602,1455,18575,18580,18570,18580,13995
+20220602,1456,18580,18585,18575,18575,43815
+20220602,1457,18575,18585,18575,18580,3697
+20220602,1458,18580,18580,18575,18575,13542
+20220602,1459,18575,18580,18570,18570,13535
+20220602,1500,18580,18585,18575,18580,17888
+20220602,1501,18580,18590,18575,18585,58423
+20220602,1502,18585,18585,18570,18575,26213
+20220602,1503,18575,18580,18575,18580,8114
+20220602,1504,18580,18585,18575,18575,30639
+20220602,1505,18575,18580,18570,18575,2513
+20220602,1506,18570,18580,18570,18575,14325
+20220602,1507,18575,18585,18570,18580,18755
+20220602,1508,18580,18580,18575,18580,16824
+20220602,1509,18580,18590,18580,18590,89731
+20220602,1510,18595,18600,18590,18590,31334
+20220602,1511,18590,18595,18585,18590,14523
+20220602,1512,18590,18590,18585,18590,4082
+20220602,1513,18590,18595,18590,18590,35251
+20220602,1514,18595,18595,18580,18580,21797
+20220602,1515,18580,18580,18575,18580,11203
+20220602,1516,18585,18585,18575,18575,12423
+20220602,1517,18575,18580,18570,18575,12826
+20220602,1518,18575,18575,18560,18560,76352
+20220602,1519,18560,18560,18550,18555,46825
+20220602,1520,18555,18570,18550,18560,69287
+20220602,1530,18575,18575,18575,18575,257655