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_20220617.csv
+++ b/resources/hts/122630_20220617.csv
@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20220617,0901,15105,15155,15095,15150,931160
+20220617,0902,15150,15165,15065,15080,522301
+20220617,0903,15075,15090,15000,15005,601184
+20220617,0904,15005,15115,14995,15070,1052660
+20220617,0905,15080,15100,15040,15100,330404
+20220617,0906,15090,15140,15065,15130,447675
+20220617,0907,15130,15160,15125,15135,380969
+20220617,0908,15135,15150,15085,15135,257446
+20220617,0909,15135,15185,15135,15150,420212
+20220617,0910,15150,15170,15125,15145,294061
+20220617,0911,15150,15180,15140,15150,256892
+20220617,0912,15155,15170,15100,15115,261843
+20220617,0913,15115,15155,15095,15150,193524
+20220617,0914,15150,15200,15150,15195,185815
+20220617,0915,15195,15200,15170,15175,161470
+20220617,0916,15175,15195,15150,15190,153851
+20220617,0917,15190,15230,15185,15215,242906
+20220617,0918,15215,15230,15200,15230,194738
+20220617,0919,15230,15260,15225,15255,258446
+20220617,0920,15255,15265,15240,15265,153213
+20220617,0921,15265,15270,15240,15260,196435
+20220617,0922,15255,15265,15240,15250,171203
+20220617,0923,15250,15260,15195,15205,346734
+20220617,0924,15200,15240,15195,15240,233116
+20220617,0925,15240,15255,15235,15250,53526
+20220617,0926,15255,15265,15235,15265,107591
+20220617,0927,15265,15270,15245,15245,84250
+20220617,0928,15250,15300,15240,15295,194905
+20220617,0929,15295,15295,15275,15290,76402
+20220617,0930,15295,15295,15275,15275,95229
+20220617,0931,15275,15280,15240,15260,158720
+20220617,0932,15260,15260,15190,15190,274242
+20220617,0933,15185,15195,15165,15190,119557
+20220617,0934,15190,15205,15170,15170,157830
+20220617,0935,15170,15170,15125,15130,207810
+20220617,0936,15125,15155,15110,15140,243041
+20220617,0937,15140,15185,15140,15155,176668
+20220617,0938,15150,15150,15095,15105,557457
+20220617,0939,15105,15125,15080,15115,228438
+20220617,0940,15110,15130,15095,15120,172683
+20220617,0941,15115,15165,15100,15155,204109
+20220617,0942,15160,15165,15135,15135,75668
+20220617,0943,15135,15135,15100,15105,148673
+20220617,0944,15105,15105,15075,15090,318231
+20220617,0945,15090,15120,15085,15105,383499
+20220617,0946,15105,15120,15085,15110,186565
+20220617,0947,15115,15125,15100,15115,107066
+20220617,0948,15115,15165,15105,15155,177298
+20220617,0949,15150,15180,15140,15165,142918
+20220617,0950,15165,15215,15160,15200,135378
+20220617,0951,15200,15215,15190,15200,122969
+20220617,0952,15200,15225,15185,15220,126511
+20220617,0953,15220,15255,15220,15255,196821
+20220617,0954,15255,15270,15245,15265,160139
+20220617,0955,15265,15285,15250,15250,234890
+20220617,0956,15255,15265,15220,15235,117669
+20220617,0957,15235,15255,15230,15240,57693
+20220617,0958,15245,15270,15245,15265,76309
+20220617,0959,15260,15265,15250,15255,35050
+20220617,1000,15255,15260,15220,15240,67397
+20220617,1001,15240,15255,15220,15225,114768
+20220617,1002,15225,15230,15190,15195,105340
+20220617,1003,15195,15225,15195,15205,132047
+20220617,1004,15210,15235,15205,15235,44781
+20220617,1005,15235,15240,15210,15215,41601
+20220617,1006,15215,15215,15180,15190,95171
+20220617,1007,15190,15235,15190,15235,61577
+20220617,1008,15235,15280,15235,15270,138175
+20220617,1009,15275,15280,15245,15255,68793
+20220617,1010,15255,15280,15255,15275,48017
+20220617,1011,15275,15280,15255,15265,95569
+20220617,1012,15270,15275,15255,15260,44091
+20220617,1013,15265,15265,15215,15230,61935
+20220617,1014,15235,15250,15225,15245,48436
+20220617,1015,15245,15260,15245,15255,48058
+20220617,1016,15255,15310,15255,15305,409551
+20220617,1017,15300,15305,15270,15285,251844
+20220617,1018,15290,15305,15285,15300,93324
+20220617,1019,15300,15325,15295,15315,185253
+20220617,1020,15315,15325,15310,15315,100377
+20220617,1021,15320,15330,15300,15315,57651
+20220617,1022,15315,15330,15305,15305,147572
+20220617,1023,15310,15310,15280,15280,133239
+20220617,1024,15280,15290,15275,15285,35277
+20220617,1025,15280,15305,15280,15300,90832
+20220617,1026,15300,15320,15280,15285,54746
+20220617,1027,15285,15315,15280,15300,41290
+20220617,1028,15305,15320,15300,15305,26296
+20220617,1029,15310,15315,15280,15280,99752
+20220617,1030,15275,15285,15275,15285,35975
+20220617,1031,15285,15300,15270,15270,43811
+20220617,1032,15275,15275,15245,15245,135701
+20220617,1033,15250,15295,15250,15295,51999
+20220617,1034,15290,15325,15290,15320,79067
+20220617,1035,15325,15335,15320,15330,102195
+20220617,1036,15335,15350,15330,15345,86984
+20220617,1037,15350,15350,15315,15315,107915
+20220617,1038,15315,15320,15305,15320,30996
+20220617,1039,15320,15345,15320,15345,33938
+20220617,1040,15345,15360,15335,15355,132374
+20220617,1041,15360,15365,15340,15350,35434
+20220617,1042,15355,15385,15345,15380,101749
+20220617,1043,15380,15410,15375,15400,175327
+20220617,1044,15400,15405,15390,15400,77863
+20220617,1045,15405,15410,15385,15395,99729
+20220617,1046,15390,15410,15375,15375,65604
+20220617,1047,15380,15400,15370,15390,38539
+20220617,1048,15390,15390,15370,15375,56606
+20220617,1049,15380,15395,15375,15395,43220
+20220617,1050,15390,15405,15385,15390,91175
+20220617,1051,15385,15395,15345,15350,78241
+20220617,1052,15350,15350,15335,15340,107094
+20220617,1053,15340,15340,15320,15335,58397
+20220617,1054,15340,15380,15330,15380,110868
+20220617,1055,15380,15395,15370,15370,74458
+20220617,1056,15370,15375,15345,15360,53418
+20220617,1057,15360,15390,15360,15385,58412
+20220617,1058,15385,15395,15370,15385,41115
+20220617,1059,15380,15380,15360,15365,30409
+20220617,1100,15365,15365,15345,15350,66036
+20220617,1101,15350,15370,15335,15340,61654
+20220617,1102,15340,15345,15320,15320,78545
+20220617,1103,15325,15335,15320,15325,38724
+20220617,1104,15320,15325,15290,15290,183430
+20220617,1105,15290,15330,15290,15330,61490
+20220617,1106,15325,15340,15310,15310,58600
+20220617,1107,15305,15305,15270,15290,98906
+20220617,1108,15290,15310,15285,15285,26578
+20220617,1109,15285,15285,15270,15275,71669
+20220617,1110,15275,15280,15260,15265,34598
+20220617,1111,15265,15270,15240,15255,192412
+20220617,1112,15250,15265,15240,15250,56981
+20220617,1113,15255,15290,15250,15280,57669
+20220617,1114,15285,15285,15255,15265,129296
+20220617,1115,15265,15290,15265,15285,74440
+20220617,1116,15285,15295,15275,15280,31722
+20220617,1117,15285,15295,15270,15280,70099
+20220617,1118,15285,15285,15265,15265,26860
+20220617,1119,15265,15265,15245,15250,80570
+20220617,1120,15250,15260,15240,15245,70960
+20220617,1121,15240,15245,15220,15240,130668
+20220617,1122,15240,15240,15220,15225,65360
+20220617,1123,15230,15260,15225,15230,100845
+20220617,1124,15235,15235,15210,15225,81400
+20220617,1125,15215,15225,15205,15225,46917
+20220617,1126,15220,15245,15220,15245,67962
+20220617,1127,15245,15250,15220,15230,66718
+20220617,1128,15235,15240,15225,15240,34980
+20220617,1129,15245,15260,15240,15255,47163
+20220617,1130,15260,15280,15255,15275,53846
+20220617,1131,15280,15285,15270,15285,81129
+20220617,1132,15285,15315,15280,15310,122538
+20220617,1133,15310,15315,15300,15300,87888
+20220617,1134,15300,15300,15280,15290,45932
+20220617,1135,15295,15310,15290,15300,36084
+20220617,1136,15300,15300,15280,15300,40082
+20220617,1137,15300,15300,15290,15290,28251
+20220617,1138,15285,15285,15270,15270,28392
+20220617,1139,15275,15280,15260,15265,33405
+20220617,1140,15265,15270,15255,15255,67341
+20220617,1141,15255,15275,15255,15260,43551
+20220617,1142,15265,15275,15260,15260,55393
+20220617,1143,15260,15260,15235,15240,27368
+20220617,1144,15240,15330,15235,15320,704811
+20220617,1145,15325,15440,15325,15375,930283
+20220617,1146,15380,15395,15310,15315,606721
+20220617,1147,15320,15340,15305,15340,492953
+20220617,1148,15345,15365,15340,15365,158003
+20220617,1149,15355,15365,15310,15310,99735
+20220617,1150,15305,15310,15280,15310,126519
+20220617,1151,15305,15305,15275,15295,43502
+20220617,1152,15290,15300,15280,15280,65823
+20220617,1153,15280,15290,15265,15285,37434
+20220617,1154,15290,15310,15290,15295,52913
+20220617,1155,15290,15305,15280,15280,42700
+20220617,1156,15280,15280,15215,15215,465106
+20220617,1157,15215,15240,15215,15220,161286
+20220617,1158,15215,15225,15200,15220,169290
+20220617,1159,15215,15240,15210,15240,29217
+20220617,1200,15240,15250,15235,15245,122799
+20220617,1201,15250,15260,15230,15240,47281
+20220617,1202,15245,15270,15245,15255,50216
+20220617,1203,15255,15255,15220,15220,121124
+20220617,1204,15225,15245,15225,15240,14156
+20220617,1205,15245,15265,15240,15245,40445
+20220617,1206,15255,15270,15245,15260,12477
+20220617,1207,15260,15285,15255,15280,58348
+20220617,1208,15285,15285,15250,15250,46068
+20220617,1209,15245,15255,15235,15245,36575
+20220617,1210,15245,15255,15230,15235,70736
+20220617,1211,15235,15245,15220,15245,49925
+20220617,1212,15250,15255,15245,15255,31481
+20220617,1213,15250,15260,15245,15255,12465
+20220617,1214,15260,15280,15255,15265,121358
+20220617,1215,15265,15280,15260,15275,39283
+20220617,1216,15275,15305,15275,15295,136467
+20220617,1217,15300,15310,15290,15300,71692
+20220617,1218,15300,15300,15280,15280,19156
+20220617,1219,15280,15310,15275,15300,58385
+20220617,1220,15300,15320,15300,15315,83156
+20220617,1221,15315,15320,15300,15310,23471
+20220617,1222,15310,15310,15295,15310,20838
+20220617,1223,15310,15335,15300,15325,62030
+20220617,1224,15325,15335,15320,15330,44618
+20220617,1225,15330,15350,15325,15330,109371
+20220617,1226,15335,15355,15330,15340,68975
+20220617,1227,15340,15340,15330,15330,8493
+20220617,1228,15330,15330,15310,15315,63603
+20220617,1229,15315,15315,15300,15300,43410
+20220617,1230,15295,15315,15295,15310,13433
+20220617,1231,15310,15325,15300,15315,27910
+20220617,1232,15315,15315,15300,15305,15620
+20220617,1233,15300,15305,15295,15300,49494
+20220617,1234,15300,15300,15270,15275,54398
+20220617,1235,15275,15305,15275,15305,40078
+20220617,1236,15305,15320,15305,15320,88327
+20220617,1237,15320,15325,15310,15310,73406
+20220617,1238,15315,15345,15310,15340,44010
+20220617,1239,15340,15340,15325,15330,19555
+20220617,1240,15330,15350,15330,15350,29092
+20220617,1241,15350,15350,15335,15345,19043
+20220617,1242,15340,15350,15335,15340,47389
+20220617,1243,15335,15340,15325,15340,53841
+20220617,1244,15340,15345,15320,15325,36453
+20220617,1245,15325,15345,15325,15340,22976
+20220617,1246,15340,15340,15325,15330,13843
+20220617,1247,15330,15330,15315,15320,44202
+20220617,1248,15330,15335,15315,15335,22431
+20220617,1249,15335,15345,15335,15340,26076
+20220617,1250,15330,15330,15310,15325,32741
+20220617,1251,15325,15340,15325,15335,16946
+20220617,1252,15340,15340,15320,15325,8830
+20220617,1253,15320,15320,15305,15305,55838
+20220617,1254,15315,15330,15310,15310,15036
+20220617,1255,15315,15320,15310,15310,31461
+20220617,1256,15305,15310,15300,15310,14719
+20220617,1257,15310,15315,15290,15295,37791
+20220617,1258,15295,15300,15290,15290,73517
+20220617,1259,15290,15295,15285,15295,17681
+20220617,1300,15295,15305,15280,15290,17272
+20220617,1301,15295,15310,15290,15310,62902
+20220617,1302,15310,15315,15305,15305,5981
+20220617,1303,15300,15310,15295,15310,19314
+20220617,1304,15310,15330,15310,15325,37100
+20220617,1305,15335,15335,15325,15325,29523
+20220617,1306,15330,15335,15320,15330,1303
+20220617,1307,15330,15355,15330,15350,70985
+20220617,1308,15350,15370,15350,15370,62026
+20220617,1309,15365,15375,15360,15375,249422
+20220617,1310,15375,15385,15365,15365,107463
+20220617,1311,15370,15370,15365,15365,53633
+20220617,1312,15370,15370,15360,15365,21645
+20220617,1313,15360,15375,15360,15370,31729
+20220617,1314,15370,15410,15370,15405,184480
+20220617,1315,15400,15405,15385,15400,101758
+20220617,1316,15395,15400,15390,15395,42099
+20220617,1317,15395,15420,15390,15415,62648
+20220617,1318,15415,15420,15410,15410,89323
+20220617,1319,15415,15440,15410,15435,144093
+20220617,1320,15440,15455,15435,15445,158597
+20220617,1321,15450,15470,15450,15450,141053
+20220617,1322,15455,15460,15455,15460,36588
+20220617,1323,15460,15475,15455,15460,235777
+20220617,1324,15460,15465,15440,15450,105850
+20220617,1325,15450,15460,15445,15460,27533
+20220617,1326,15455,15465,15450,15465,65385
+20220617,1327,15460,15470,15460,15460,45092
+20220617,1328,15460,15475,15450,15465,58916
+20220617,1329,15465,15475,15460,15460,75138
+20220617,1330,15460,15465,15420,15430,113733
+20220617,1331,15435,15450,15425,15430,83859
+20220617,1332,15430,15440,15420,15420,54362
+20220617,1333,15420,15435,15415,15420,47109
+20220617,1334,15420,15460,15420,15450,126194
+20220617,1335,15455,15465,15450,15460,78696
+20220617,1336,15465,15475,15455,15465,120000
+20220617,1337,15465,15490,15460,15470,44092
+20220617,1338,15470,15480,15460,15475,46765
+20220617,1339,15475,15490,15470,15490,82549
+20220617,1340,15485,15490,15470,15475,114715
+20220617,1341,15475,15480,15455,15460,67577
+20220617,1342,15460,15470,15455,15470,43132
+20220617,1343,15470,15495,15465,15490,58486
+20220617,1344,15490,15490,15475,15480,33120
+20220617,1345,15475,15500,15475,15485,200301
+20220617,1346,15480,15505,15480,15490,77677
+20220617,1347,15490,15500,15480,15495,43076
+20220617,1348,15495,15505,15490,15505,65228
+20220617,1349,15505,15510,15485,15490,71916
+20220617,1350,15495,15495,15480,15485,61212
+20220617,1351,15485,15490,15475,15475,44321
+20220617,1352,15475,15485,15475,15480,25972
+20220617,1353,15485,15485,15470,15470,31861
+20220617,1354,15470,15475,15455,15470,91344
+20220617,1355,15475,15500,15475,15500,84359
+20220617,1356,15505,15510,15485,15490,83730
+20220617,1357,15490,15490,15485,15485,4361
+20220617,1358,15485,15500,15485,15485,29188
+20220617,1359,15490,15490,15455,15465,125164
+20220617,1400,15465,15475,15455,15455,51630
+20220617,1401,15455,15475,15455,15475,54473
+20220617,1402,15475,15485,15470,15485,45762
+20220617,1403,15485,15495,15480,15490,13546
+20220617,1404,15480,15490,15470,15480,44825
+20220617,1405,15475,15475,15455,15455,82519
+20220617,1406,15455,15460,15425,15435,119231
+20220617,1407,15440,15445,15420,15440,96721
+20220617,1408,15440,15450,15430,15435,43233
+20220617,1409,15430,15435,15420,15420,71424
+20220617,1410,15425,15435,15415,15430,58486
+20220617,1411,15430,15445,15425,15445,24194
+20220617,1412,15440,15440,15420,15425,40493
+20220617,1413,15425,15440,15425,15435,17929
+20220617,1414,15435,15450,15435,15445,76980
+20220617,1415,15445,15450,15435,15435,25412
+20220617,1416,15430,15440,15425,15430,44349
+20220617,1417,15430,15450,15420,15440,9639
+20220617,1418,15440,15440,15415,15430,54837
+20220617,1419,15425,15435,15425,15425,34248
+20220617,1420,15425,15440,15420,15435,20412
+20220617,1421,15435,15440,15430,15440,35493
+20220617,1422,15445,15465,15445,15465,88846
+20220617,1423,15465,15475,15465,15475,72848
+20220617,1424,15475,15495,15470,15495,88820
+20220617,1425,15490,15495,15470,15470,78228
+20220617,1426,15475,15480,15475,15475,28154
+20220617,1427,15470,15470,15450,15450,43997
+20220617,1428,15450,15455,15445,15450,20121
+20220617,1429,15450,15465,15420,15420,64340
+20220617,1430,15425,15465,15420,15455,40959
+20220617,1431,15460,15465,15450,15460,17561
+20220617,1432,15455,15480,15455,15465,21162
+20220617,1433,15465,15465,15445,15460,21445
+20220617,1434,15455,15465,15445,15460,58645
+20220617,1435,15455,15455,15445,15450,12519
+20220617,1436,15450,15500,15445,15495,166585
+20220617,1437,15495,15505,15485,15495,131999
+20220617,1438,15495,15500,15480,15485,87989
+20220617,1439,15485,15485,15450,15465,54940
+20220617,1440,15465,15465,15455,15465,26643
+20220617,1441,15465,15470,15455,15465,36211
+20220617,1442,15465,15480,15460,15470,28957
+20220617,1443,15475,15475,15450,15450,122025
+20220617,1444,15455,15470,15455,15460,51095
+20220617,1445,15465,15470,15450,15455,9403
+20220617,1446,15450,15460,15425,15425,112988
+20220617,1447,15430,15435,15420,15430,102541
+20220617,1448,15430,15440,15415,15415,116002
+20220617,1449,15415,15430,15410,15425,55752
+20220617,1450,15425,15450,15420,15445,134532
+20220617,1451,15445,15445,15430,15435,8761
+20220617,1452,15440,15440,15430,15435,14459
+20220617,1453,15435,15440,15430,15435,41977
+20220617,1454,15435,15435,15420,15425,26160
+20220617,1455,15425,15440,15425,15435,16410
+20220617,1456,15440,15440,15430,15430,19016
+20220617,1457,15430,15430,15415,15415,115992
+20220617,1458,15420,15430,15415,15420,76906
+20220617,1459,15420,15440,15420,15440,97212
+20220617,1500,15440,15440,15425,15425,53770
+20220617,1501,15425,15435,15415,15435,71722
+20220617,1502,15435,15435,15420,15435,61220
+20220617,1503,15435,15440,15420,15425,36935
+20220617,1504,15430,15430,15405,15405,209925
+20220617,1505,15410,15410,15390,15400,161920
+20220617,1506,15395,15400,15390,15390,56697
+20220617,1507,15395,15400,15375,15380,133304
+20220617,1508,15385,15385,15355,15355,84645
+20220617,1509,15355,15380,15355,15370,197555
+20220617,1510,15375,15380,15355,15375,55525
+20220617,1511,15380,15380,15345,15350,81678
+20220617,1512,15345,15350,15335,15340,114445
+20220617,1513,15340,15350,15335,15335,159309
+20220617,1514,15340,15345,15330,15335,91083
+20220617,1515,15335,15345,15330,15335,83437
+20220617,1516,15340,15345,15330,15345,192886
+20220617,1517,15345,15360,15340,15360,108785
+20220617,1518,15360,15370,15355,15370,63041
+20220617,1519,15370,15390,15370,15390,79334
+20220617,1520,15390,15390,15375,15375,101924
+20220617,1530,15425,15425,15425,15425,387183