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_20220608.csv
+++ b/resources/hts/122630_20220608.csv
@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20220608,0901,18150,18195,18130,18160,276876
+20220608,0902,18155,18180,18145,18165,246754
+20220608,0903,18170,18180,18125,18125,171900
+20220608,0904,18135,18160,18110,18140,137583
+20220608,0905,18145,18155,18125,18145,42275
+20220608,0906,18140,18140,18120,18135,83034
+20220608,0907,18130,18160,18130,18155,77343
+20220608,0908,18160,18190,18155,18180,170517
+20220608,0909,18185,18195,18175,18185,56643
+20220608,0910,18185,18200,18185,18190,88528
+20220608,0911,18190,18205,18185,18200,62912
+20220608,0912,18205,18205,18175,18180,55301
+20220608,0913,18180,18190,18155,18160,58500
+20220608,0914,18160,18175,18160,18175,19886
+20220608,0915,18175,18210,18175,18200,62016
+20220608,0916,18200,18205,18180,18190,57373
+20220608,0917,18190,18205,18190,18200,39109
+20220608,0918,18200,18210,18195,18210,25263
+20220608,0919,18205,18215,18180,18185,58139
+20220608,0920,18185,18195,18180,18185,29554
+20220608,0921,18180,18185,18150,18160,63645
+20220608,0922,18160,18160,18105,18115,199189
+20220608,0923,18115,18145,18110,18140,58786
+20220608,0924,18135,18150,18120,18130,52793
+20220608,0925,18130,18140,18115,18115,120264
+20220608,0926,18115,18130,18115,18125,72915
+20220608,0927,18125,18130,18100,18115,120579
+20220608,0928,18110,18120,18105,18105,33704
+20220608,0929,18105,18135,18100,18135,41359
+20220608,0930,18135,18145,18130,18135,65152
+20220608,0931,18135,18170,18135,18155,96078
+20220608,0932,18160,18180,18155,18175,24669
+20220608,0933,18175,18190,18170,18180,70437
+20220608,0934,18180,18190,18175,18180,39974
+20220608,0935,18180,18180,18160,18170,17836
+20220608,0936,18175,18185,18170,18180,12592
+20220608,0937,18180,18180,18170,18170,6275
+20220608,0938,18175,18175,18155,18155,24460
+20220608,0939,18155,18190,18155,18180,82476
+20220608,0940,18180,18220,18180,18210,116149
+20220608,0941,18210,18240,18210,18220,224240
+20220608,0942,18220,18235,18215,18225,42198
+20220608,0943,18225,18230,18215,18225,38115
+20220608,0944,18225,18225,18200,18210,24717
+20220608,0945,18210,18220,18185,18200,47161
+20220608,0946,18195,18210,18190,18200,16884
+20220608,0947,18200,18220,18200,18220,70701
+20220608,0948,18220,18220,18190,18195,35024
+20220608,0949,18190,18205,18190,18205,5416
+20220608,0950,18200,18205,18195,18200,11105
+20220608,0951,18195,18200,18195,18200,15699
+20220608,0952,18205,18205,18185,18190,11415
+20220608,0953,18190,18190,18170,18180,27616
+20220608,0954,18175,18190,18175,18190,11641
+20220608,0955,18190,18220,18190,18220,17019
+20220608,0956,18215,18225,18210,18210,16619
+20220608,0957,18210,18220,18205,18220,21661
+20220608,0958,18220,18225,18210,18225,48354
+20220608,0959,18230,18235,18215,18215,32978
+20220608,1000,18220,18220,18205,18215,8494
+20220608,1001,18215,18225,18205,18205,11728
+20220608,1002,18205,18215,18205,18205,2296
+20220608,1003,18200,18235,18200,18225,44425
+20220608,1004,18225,18240,18220,18235,53510
+20220608,1005,18230,18240,18225,18235,20965
+20220608,1006,18235,18240,18205,18210,36199
+20220608,1007,18210,18220,18205,18220,6116
+20220608,1008,18220,18230,18220,18225,6495
+20220608,1009,18225,18250,18225,18245,93839
+20220608,1010,18240,18250,18235,18240,37492
+20220608,1011,18240,18250,18220,18235,32999
+20220608,1012,18230,18235,18220,18225,19579
+20220608,1013,18225,18230,18220,18225,4971
+20220608,1014,18230,18230,18220,18225,6549
+20220608,1015,18225,18235,18220,18230,4916
+20220608,1016,18235,18265,18235,18240,340283
+20220608,1017,18235,18260,18235,18255,29195
+20220608,1018,18255,18270,18255,18270,58634
+20220608,1019,18270,18275,18255,18255,81729
+20220608,1020,18255,18265,18245,18265,33447
+20220608,1021,18265,18265,18250,18255,7446
+20220608,1022,18255,18260,18245,18250,9545
+20220608,1023,18250,18255,18245,18250,8588
+20220608,1024,18250,18255,18250,18255,13247
+20220608,1025,18260,18265,18255,18260,39233
+20220608,1026,18260,18260,18235,18240,28372
+20220608,1027,18240,18245,18230,18235,17703
+20220608,1028,18235,18240,18225,18240,12438
+20220608,1029,18240,18255,18240,18245,14042
+20220608,1030,18245,18250,18230,18235,7036
+20220608,1031,18235,18245,18225,18225,38704
+20220608,1032,18230,18235,18225,18235,10199
+20220608,1033,18235,18245,18230,18245,3222
+20220608,1034,18245,18265,18245,18260,58349
+20220608,1035,18260,18260,18245,18245,9888
+20220608,1036,18245,18255,18245,18250,7138
+20220608,1037,18250,18255,18245,18250,6663
+20220608,1038,18245,18245,18230,18235,11238
+20220608,1039,18230,18245,18230,18245,7925
+20220608,1040,18245,18250,18240,18245,9055
+20220608,1041,18245,18260,18245,18255,26213
+20220608,1042,18255,18260,18250,18260,9238
+20220608,1043,18260,18260,18240,18255,29212
+20220608,1044,18255,18275,18255,18270,76692
+20220608,1045,18270,18285,18265,18280,56382
+20220608,1046,18280,18280,18270,18275,16594
+20220608,1047,18275,18290,18275,18285,84107
+20220608,1048,18290,18290,18280,18285,53496
+20220608,1049,18285,18295,18270,18270,72586
+20220608,1050,18270,18285,18270,18280,36920
+20220608,1051,18280,18295,18280,18290,62722
+20220608,1052,18285,18290,18275,18280,8138
+20220608,1053,18280,18285,18270,18270,14273
+20220608,1054,18275,18280,18270,18280,36613
+20220608,1055,18275,18290,18275,18285,9807
+20220608,1056,18285,18285,18275,18275,5649
+20220608,1057,18280,18285,18280,18285,6967
+20220608,1058,18285,18290,18285,18285,5162
+20220608,1059,18285,18290,18280,18280,52103
+20220608,1100,18280,18280,18265,18265,17220
+20220608,1101,18270,18280,18265,18275,10546
+20220608,1102,18280,18290,18280,18285,50729
+20220608,1103,18285,18290,18285,18290,1305
+20220608,1104,18290,18290,18280,18285,29368
+20220608,1105,18290,18300,18285,18295,50547
+20220608,1106,18295,18305,18295,18300,91374
+20220608,1107,18305,18310,18300,18310,70050
+20220608,1108,18305,18315,18305,18305,41620
+20220608,1109,18305,18310,18300,18305,31520
+20220608,1110,18305,18315,18305,18310,17067
+20220608,1111,18310,18315,18305,18305,13681
+20220608,1112,18305,18305,18300,18305,34533
+20220608,1113,18310,18315,18305,18305,27928
+20220608,1114,18305,18310,18305,18305,5547
+20220608,1115,18310,18315,18305,18310,62123
+20220608,1116,18305,18325,18305,18310,57529
+20220608,1117,18315,18315,18305,18305,29870
+20220608,1118,18305,18310,18300,18300,14114
+20220608,1119,18300,18305,18295,18305,20717
+20220608,1120,18300,18305,18295,18300,13708
+20220608,1121,18295,18300,18290,18295,26824
+20220608,1122,18290,18300,18290,18295,19130
+20220608,1123,18295,18300,18290,18295,22064
+20220608,1124,18295,18295,18285,18295,16455
+20220608,1125,18290,18300,18290,18300,18921
+20220608,1126,18300,18310,18295,18310,25094
+20220608,1127,18310,18310,18300,18305,3460
+20220608,1128,18305,18310,18300,18305,25358
+20220608,1129,18300,18305,18295,18305,2685
+20220608,1130,18305,18310,18300,18310,11682
+20220608,1131,18315,18315,18305,18310,34709
+20220608,1132,18310,18315,18310,18310,74308
+20220608,1133,18310,18315,18305,18315,34926
+20220608,1134,18315,18320,18315,18315,8827
+20220608,1135,18310,18315,18310,18315,34256
+20220608,1136,18310,18315,18310,18315,10408
+20220608,1137,18320,18325,18315,18320,54765
+20220608,1138,18320,18320,18315,18320,10390
+20220608,1139,18320,18325,18320,18320,2315
+20220608,1140,18320,18330,18320,18325,50646
+20220608,1141,18325,18325,18320,18320,4321
+20220608,1142,18325,18325,18310,18315,46306
+20220608,1143,18310,18315,18305,18310,28074
+20220608,1144,18315,18315,18315,18315,18940
+20220608,1145,18310,18315,18310,18315,8048
+20220608,1146,18315,18315,18305,18305,9309
+20220608,1147,18305,18310,18300,18305,12969
+20220608,1148,18295,18300,18290,18295,12259
+20220608,1149,18300,18305,18300,18300,6048
+20220608,1150,18300,18300,18290,18295,2258
+20220608,1151,18290,18300,18290,18295,26762
+20220608,1152,18295,18295,18290,18290,2520
+20220608,1153,18290,18290,18280,18285,17778
+20220608,1154,18285,18290,18280,18290,4375
+20220608,1155,18285,18290,18275,18275,10362
+20220608,1156,18275,18285,18275,18285,61087
+20220608,1157,18280,18290,18280,18285,13905
+20220608,1158,18285,18285,18270,18275,19455
+20220608,1159,18275,18275,18260,18265,25148
+20220608,1200,18265,18275,18260,18270,30773
+20220608,1201,18275,18275,18260,18265,43880
+20220608,1202,18265,18270,18260,18270,2322
+20220608,1203,18265,18270,18260,18260,17372
+20220608,1204,18255,18265,18255,18255,32349
+20220608,1205,18260,18265,18255,18260,4150
+20220608,1206,18260,18265,18255,18260,43478
+20220608,1207,18260,18260,18240,18240,63395
+20220608,1208,18245,18245,18230,18240,75186
+20220608,1209,18235,18235,18225,18230,10908
+20220608,1210,18225,18235,18225,18235,40907
+20220608,1211,18235,18235,18225,18230,26588
+20220608,1212,18235,18240,18230,18240,61929
+20220608,1213,18240,18245,18215,18220,47116
+20220608,1214,18220,18225,18220,18225,1544
+20220608,1215,18225,18225,18210,18220,52850
+20220608,1216,18220,18225,18210,18225,30419
+20220608,1217,18225,18235,18220,18225,15929
+20220608,1218,18225,18225,18220,18220,37098
+20220608,1219,18220,18220,18210,18210,20301
+20220608,1220,18210,18210,18195,18200,131627
+20220608,1221,18200,18210,18195,18205,26097
+20220608,1222,18205,18215,18200,18210,14538
+20220608,1223,18205,18205,18195,18205,39901
+20220608,1224,18200,18215,18200,18210,28118
+20220608,1225,18210,18215,18205,18210,10182
+20220608,1226,18205,18210,18195,18195,29332
+20220608,1227,18190,18200,18185,18185,18296
+20220608,1228,18190,18200,18175,18190,39936
+20220608,1229,18195,18195,18185,18190,3528
+20220608,1230,18195,18200,18190,18200,9806
+20220608,1231,18195,18205,18190,18205,20128
+20220608,1232,18200,18210,18200,18205,31398
+20220608,1233,18205,18210,18200,18200,9129
+20220608,1234,18205,18205,18195,18195,12768
+20220608,1235,18195,18200,18195,18200,2389
+20220608,1236,18200,18205,18190,18200,4192
+20220608,1237,18195,18215,18195,18210,27783
+20220608,1238,18210,18220,18210,18215,16378
+20220608,1239,18215,18220,18210,18220,27066
+20220608,1240,18220,18220,18205,18205,6108
+20220608,1241,18210,18210,18205,18210,4621
+20220608,1242,18205,18215,18205,18205,16233
+20220608,1243,18205,18215,18205,18210,2397
+20220608,1244,18215,18215,18205,18210,10630
+20220608,1245,18210,18210,18200,18205,5240
+20220608,1246,18205,18210,18205,18210,7056
+20220608,1247,18215,18220,18215,18220,3528
+20220608,1248,18215,18220,18215,18215,5160
+20220608,1249,18215,18220,18215,18215,5747
+20220608,1250,18215,18215,18205,18205,5513
+20220608,1251,18205,18205,18190,18190,21941
+20220608,1252,18195,18205,18195,18205,17390
+20220608,1253,18205,18215,18205,18205,3477
+20220608,1254,18205,18205,18200,18200,3360
+20220608,1255,18200,18200,18195,18200,7110
+20220608,1256,18195,18195,18185,18190,36521
+20220608,1257,18190,18195,18180,18195,25410
+20220608,1258,18195,18200,18190,18195,9489
+20220608,1259,18195,18195,18175,18175,33963
+20220608,1300,18180,18180,18170,18175,45396
+20220608,1301,18175,18190,18170,18185,33525
+20220608,1302,18185,18185,18175,18180,11052
+20220608,1303,18175,18175,18155,18160,39009
+20220608,1304,18155,18160,18150,18155,97165
+20220608,1305,18150,18155,18140,18140,28664
+20220608,1306,18140,18150,18135,18145,16122
+20220608,1307,18145,18145,18130,18130,13816
+20220608,1308,18135,18135,18115,18120,48516
+20220608,1309,18120,18140,18120,18140,12086
+20220608,1310,18135,18135,18120,18120,41123
+20220608,1311,18120,18135,18120,18135,12857
+20220608,1312,18135,18135,18120,18120,100060
+20220608,1313,18120,18125,18105,18105,40321
+20220608,1314,18110,18110,18090,18095,130902
+20220608,1315,18090,18095,18075,18095,93677
+20220608,1316,18090,18090,18070,18080,157004
+20220608,1317,18075,18095,18070,18095,35450
+20220608,1318,18090,18095,18080,18085,23016
+20220608,1319,18090,18100,18080,18090,17467
+20220608,1320,18095,18105,18095,18100,28831
+20220608,1321,18095,18100,18090,18100,45463
+20220608,1322,18105,18120,18100,18115,39244
+20220608,1323,18120,18130,18115,18125,40837
+20220608,1324,18125,18130,18120,18125,19606
+20220608,1325,18125,18130,18120,18125,26918
+20220608,1326,18125,18145,18125,18145,49377
+20220608,1327,18145,18150,18140,18140,110094
+20220608,1328,18145,18150,18140,18145,17021
+20220608,1329,18150,18150,18135,18140,82342
+20220608,1330,18145,18150,18135,18135,35381
+20220608,1331,18135,18155,18135,18145,15334
+20220608,1332,18140,18145,18140,18145,12287
+20220608,1333,18145,18165,18145,18165,145765
+20220608,1334,18165,18165,18155,18165,63315
+20220608,1335,18170,18170,18160,18160,37632
+20220608,1336,18160,18170,18155,18165,12113
+20220608,1337,18165,18165,18160,18165,9569
+20220608,1338,18165,18165,18150,18160,11485
+20220608,1339,18160,18160,18155,18155,2201
+20220608,1340,18155,18160,18155,18155,12244
+20220608,1341,18160,18165,18160,18165,3558
+20220608,1342,18165,18185,18165,18180,45935
+20220608,1343,18180,18185,18175,18175,17426
+20220608,1344,18175,18175,18165,18170,7530
+20220608,1345,18170,18175,18170,18170,5646
+20220608,1346,18170,18175,18165,18175,6576
+20220608,1347,18175,18180,18170,18170,2417
+20220608,1348,18170,18175,18165,18165,483
+20220608,1349,18170,18175,18170,18175,1586
+20220608,1350,18175,18185,18175,18185,47502
+20220608,1351,18185,18190,18175,18175,6885
+20220608,1352,18175,18175,18165,18165,4450
+20220608,1353,18165,18165,18155,18155,51621
+20220608,1354,18155,18160,18150,18150,12819
+20220608,1355,18155,18160,18150,18155,3443
+20220608,1356,18155,18160,18150,18155,5404
+20220608,1357,18155,18160,18155,18155,6229
+20220608,1358,18155,18155,18155,18155,23426
+20220608,1359,18155,18155,18150,18155,622
+20220608,1400,18150,18155,18135,18135,17680
+20220608,1401,18140,18140,18130,18135,12037
+20220608,1402,18135,18150,18135,18150,6405
+20220608,1403,18150,18160,18150,18160,7563
+20220608,1404,18160,18160,18150,18150,19274
+20220608,1405,18150,18175,18150,18170,32070
+20220608,1406,18170,18185,18170,18180,11570
+20220608,1407,18175,18185,18175,18180,22588
+20220608,1408,18180,18200,18180,18195,35521
+20220608,1409,18195,18200,18190,18195,10550
+20220608,1410,18195,18205,18195,18205,53634
+20220608,1411,18205,18215,18200,18205,35527
+20220608,1412,18210,18220,18210,18210,31227
+20220608,1413,18210,18210,18200,18200,23790
+20220608,1414,18200,18200,18195,18195,9175
+20220608,1415,18200,18215,18195,18210,18220
+20220608,1416,18210,18210,18200,18200,7502
+20220608,1417,18200,18205,18195,18195,15874
+20220608,1418,18195,18200,18185,18195,6455
+20220608,1419,18195,18195,18185,18185,4478
+20220608,1420,18185,18190,18180,18190,1868
+20220608,1421,18190,18190,18185,18190,9045
+20220608,1422,18190,18205,18190,18195,18935
+20220608,1423,18200,18205,18190,18190,3424
+20220608,1424,18190,18190,18175,18175,13478
+20220608,1425,18175,18180,18165,18175,12478
+20220608,1426,18175,18175,18170,18170,21557
+20220608,1427,18170,18170,18155,18160,12469
+20220608,1428,18160,18175,18160,18170,44381
+20220608,1429,18170,18180,18170,18175,13520
+20220608,1430,18175,18175,18170,18170,9221
+20220608,1431,18170,18185,18160,18185,9531
+20220608,1432,18185,18190,18180,18185,14277
+20220608,1433,18185,18195,18185,18190,6737
+20220608,1434,18190,18190,18185,18185,1910
+20220608,1435,18185,18195,18185,18185,2991
+20220608,1436,18185,18185,18180,18180,13825
+20220608,1437,18180,18180,18170,18180,7855
+20220608,1438,18180,18190,18180,18190,3908
+20220608,1439,18190,18195,18180,18190,20528
+20220608,1440,18185,18200,18185,18195,10321
+20220608,1441,18195,18200,18195,18195,14587
+20220608,1442,18200,18210,18200,18205,26956
+20220608,1443,18205,18205,18195,18200,7120
+20220608,1444,18200,18200,18195,18195,5612
+20220608,1445,18195,18195,18185,18190,8563
+20220608,1446,18190,18190,18185,18190,2816
+20220608,1447,18190,18190,18180,18180,17540
+20220608,1448,18180,18180,18175,18180,3087
+20220608,1449,18175,18175,18165,18170,13077
+20220608,1450,18170,18180,18170,18180,13122
+20220608,1451,18175,18175,18175,18175,12804
+20220608,1452,18175,18180,18165,18170,29616
+20220608,1453,18165,18170,18160,18160,32720
+20220608,1454,18160,18170,18160,18165,2674
+20220608,1455,18165,18165,18155,18160,19046
+20220608,1456,18160,18160,18145,18150,37519
+20220608,1457,18150,18155,18135,18150,57261
+20220608,1458,18145,18155,18145,18155,14107
+20220608,1459,18150,18160,18150,18160,6230
+20220608,1500,18160,18175,18160,18175,27294
+20220608,1501,18175,18175,18165,18175,23310
+20220608,1502,18175,18180,18170,18180,50426
+20220608,1503,18175,18180,18175,18180,9776
+20220608,1504,18180,18180,18160,18165,6016
+20220608,1505,18165,18165,18150,18155,21157
+20220608,1506,18155,18165,18155,18155,19522
+20220608,1507,18160,18165,18155,18155,5348
+20220608,1508,18155,18165,18155,18165,3711
+20220608,1509,18165,18170,18160,18165,11271
+20220608,1510,18170,18175,18165,18165,21806
+20220608,1511,18170,18175,18165,18170,11230
+20220608,1512,18165,18170,18165,18165,1601
+20220608,1513,18170,18175,18170,18170,29344
+20220608,1514,18170,18170,18155,18155,28497
+20220608,1515,18155,18160,18150,18155,32004
+20220608,1516,18160,18165,18160,18160,3532
+20220608,1517,18155,18160,18150,18155,13457
+20220608,1518,18155,18160,18150,18160,21941
+20220608,1519,18160,18160,18150,18160,50772
+20220608,1520,18165,18165,18155,18160,52217
+20220608,1530,18165,18165,18165,18165,202415