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_20220622.csv
+++ b/resources/hts/122630_20220622.csv
@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20220622,0901,15285,15300,15160,15175,1119266
+20220622,0902,15170,15170,15105,15115,649123
+20220622,0903,15125,15130,15085,15105,332799
+20220622,0904,15105,15105,15070,15095,372648
+20220622,0905,15100,15110,15055,15105,331103
+20220622,0906,15100,15125,15085,15110,384977
+20220622,0907,15110,15120,15065,15085,327389
+20220622,0908,15090,15095,15045,15045,258177
+20220622,0909,15050,15065,15040,15045,208524
+20220622,0910,15040,15045,15015,15030,227685
+20220622,0911,15025,15060,15020,15050,258389
+20220622,0912,15050,15050,15010,15015,208021
+20220622,0913,15015,15015,14950,14965,403625
+20220622,0914,14970,14990,14955,14980,218403
+20220622,0915,14975,14980,14955,14965,176921
+20220622,0916,14970,15020,14940,15000,411867
+20220622,0917,15000,15020,14990,15020,155023
+20220622,0918,15015,15040,15015,15040,164210
+20220622,0919,15040,15050,15015,15035,219630
+20220622,0920,15035,15050,15015,15030,219349
+20220622,0921,15030,15055,15015,15055,153748
+20220622,0922,15050,15070,15035,15040,172790
+20220622,0923,15045,15050,15005,15005,173916
+20220622,0924,15000,15020,14990,15015,122526
+20220622,0925,15015,15015,14950,14955,255859
+20220622,0926,14955,14995,14950,14995,126269
+20220622,0927,14990,15010,14975,15005,115153
+20220622,0928,15005,15015,14995,15015,54825
+20220622,0929,15015,15035,15015,15015,95716
+20220622,0930,15020,15020,14975,14985,102937
+20220622,0931,14985,15000,14975,14990,46275
+20220622,0932,14985,14990,14950,14960,146172
+20220622,0933,14955,14960,14925,14935,275494
+20220622,0934,14935,14935,14885,14885,375986
+20220622,0935,14885,14890,14855,14865,330641
+20220622,0936,14860,14910,14860,14905,120773
+20220622,0937,14905,14925,14885,14920,161532
+20220622,0938,14920,14925,14865,14870,81746
+20220622,0939,14865,14915,14860,14900,147665
+20220622,0940,14900,14905,14885,14890,69826
+20220622,0941,14885,14905,14865,14870,108735
+20220622,0942,14875,14880,14850,14880,240575
+20220622,0943,14880,14890,14850,14860,188546
+20220622,0944,14860,14860,14815,14825,435806
+20220622,0945,14825,14840,14810,14830,196472
+20220622,0946,14830,14840,14815,14825,102588
+20220622,0947,14825,14825,14780,14790,284671
+20220622,0948,14795,14820,14790,14820,262464
+20220622,0949,14815,14835,14815,14835,116477
+20220622,0950,14835,14840,14825,14825,66111
+20220622,0951,14825,14855,14825,14835,101285
+20220622,0952,14845,14845,14820,14825,128906
+20220622,0953,14825,14825,14800,14810,75486
+20220622,0954,14810,14815,14790,14805,124650
+20220622,0955,14800,14825,14800,14820,48777
+20220622,0956,14820,14835,14820,14830,56215
+20220622,0957,14830,14845,14825,14845,62279
+20220622,0958,14840,14855,14840,14845,151748
+20220622,0959,14845,14860,14835,14850,72730
+20220622,1000,14850,14865,14825,14850,154368
+20220622,1001,14855,14860,14825,14825,106684
+20220622,1002,14825,14825,14810,14820,103594
+20220622,1003,14820,14825,14785,14795,272443
+20220622,1004,14790,14800,14780,14795,104750
+20220622,1005,14795,14795,14770,14780,150800
+20220622,1006,14780,14810,14775,14795,119894
+20220622,1007,14795,14820,14790,14815,109692
+20220622,1008,14815,14835,14810,14825,260440
+20220622,1009,14820,14825,14795,14810,154748
+20220622,1010,14805,14810,14785,14800,72359
+20220622,1011,14800,14810,14790,14790,95596
+20220622,1012,14790,14795,14765,14770,246205
+20220622,1013,14770,14795,14760,14795,124921
+20220622,1014,14800,14800,14765,14780,123539
+20220622,1015,14780,14790,14775,14780,55442
+20220622,1016,14780,14780,14760,14780,124504
+20220622,1017,14780,14790,14775,14790,68466
+20220622,1018,14790,14815,14790,14810,105641
+20220622,1019,14805,14810,14795,14805,190674
+20220622,1020,14805,14810,14795,14810,72482
+20220622,1021,14815,14830,14810,14830,83152
+20220622,1022,14830,14835,14820,14830,155445
+20220622,1023,14830,14835,14815,14820,85042
+20220622,1024,14825,14845,14815,14835,138507
+20220622,1025,14835,14835,14805,14810,123373
+20220622,1026,14810,14820,14800,14805,77847
+20220622,1027,14810,14810,14800,14800,38420
+20220622,1028,14805,14820,14800,14820,72728
+20220622,1029,14825,14830,14800,14805,55527
+20220622,1030,14805,14805,14780,14785,195151
+20220622,1031,14785,14820,14775,14815,92803
+20220622,1032,14815,14835,14800,14825,79907
+20220622,1033,14825,14840,14815,14830,138313
+20220622,1034,14830,14835,14800,14805,58896
+20220622,1035,14805,14805,14780,14790,90316
+20220622,1036,14790,14795,14770,14775,80576
+20220622,1037,14775,14785,14770,14775,62179
+20220622,1038,14775,14780,14750,14760,222971
+20220622,1039,14755,14760,14720,14730,351510
+20220622,1040,14730,14735,14720,14725,193146
+20220622,1041,14725,14725,14705,14715,127195
+20220622,1042,14715,14715,14675,14680,427711
+20220622,1043,14675,14680,14660,14665,303303
+20220622,1044,14665,14665,14640,14655,182834
+20220622,1045,14650,14650,14620,14630,389524
+20220622,1046,14625,14630,14605,14615,193113
+20220622,1047,14610,14630,14605,14630,146033
+20220622,1048,14625,14625,14595,14600,283937
+20220622,1049,14600,14625,14600,14615,139021
+20220622,1050,14615,14655,14605,14645,131749
+20220622,1051,14645,14645,14625,14635,130678
+20220622,1052,14630,14635,14605,14605,93598
+20220622,1053,14605,14620,14595,14595,269177
+20220622,1054,14595,14605,14585,14600,200099
+20220622,1055,14600,14615,14585,14615,192623
+20220622,1056,14610,14610,14585,14585,128467
+20220622,1057,14585,14595,14580,14595,150951
+20220622,1058,14590,14620,14590,14615,111566
+20220622,1059,14615,14615,14590,14615,156172
+20220622,1100,14615,14625,14610,14620,80114
+20220622,1101,14620,14640,14615,14635,131152
+20220622,1102,14635,14650,14625,14645,122848
+20220622,1103,14645,14665,14640,14655,231679
+20220622,1104,14655,14665,14635,14645,96726
+20220622,1105,14645,14660,14635,14655,155011
+20220622,1106,14660,14675,14650,14670,152829
+20220622,1107,14675,14680,14660,14665,152002
+20220622,1108,14660,14665,14640,14655,77440
+20220622,1109,14655,14655,14630,14635,30774
+20220622,1110,14635,14650,14630,14645,29202
+20220622,1111,14650,14670,14640,14665,28937
+20220622,1112,14665,14680,14665,14680,112213
+20220622,1113,14680,14680,14660,14670,86377
+20220622,1114,14670,14675,14655,14660,73524
+20220622,1115,14665,14665,14645,14650,34688
+20220622,1116,14650,14650,14630,14640,33188
+20220622,1117,14635,14650,14635,14645,50999
+20220622,1118,14645,14645,14620,14620,77206
+20220622,1119,14620,14625,14605,14605,48357
+20220622,1120,14605,14610,14590,14595,154637
+20220622,1121,14595,14605,14590,14600,56008
+20220622,1122,14595,14595,14575,14590,161681
+20220622,1123,14590,14595,14580,14595,171145
+20220622,1124,14595,14605,14575,14580,114297
+20220622,1125,14580,14585,14555,14585,224704
+20220622,1126,14585,14605,14585,14600,121023
+20220622,1127,14600,14610,14595,14605,44824
+20220622,1128,14605,14615,14600,14605,78996
+20220622,1129,14605,14615,14605,14605,18596
+20220622,1130,14605,14615,14600,14610,22219
+20220622,1131,14610,14625,14595,14625,85288
+20220622,1132,14625,14630,14620,14625,33533
+20220622,1133,14625,14625,14610,14615,51441
+20220622,1134,14615,14620,14600,14605,79536
+20220622,1135,14600,14605,14585,14585,47143
+20220622,1136,14585,14615,14580,14600,70739
+20220622,1137,14600,14600,14575,14585,46852
+20220622,1138,14580,14595,14570,14570,49561
+20220622,1139,14570,14575,14560,14570,66429
+20220622,1140,14565,14580,14555,14565,122593
+20220622,1141,14560,14580,14560,14570,43844
+20220622,1142,14570,14570,14560,14560,31140
+20220622,1143,14565,14570,14540,14560,153346
+20220622,1144,14555,14560,14525,14530,137825
+20220622,1145,14535,14565,14530,14555,199950
+20220622,1146,14555,14555,14525,14525,188285
+20220622,1147,14530,14545,14530,14540,102906
+20220622,1148,14540,14540,14525,14535,52204
+20220622,1149,14535,14550,14530,14545,72051
+20220622,1150,14545,14550,14525,14525,87809
+20220622,1151,14525,14540,14520,14535,64541
+20220622,1152,14540,14540,14515,14515,143974
+20220622,1153,14515,14525,14500,14505,295518
+20220622,1154,14505,14520,14495,14520,142530
+20220622,1155,14520,14535,14520,14530,131887
+20220622,1156,14525,14530,14520,14525,27279
+20220622,1157,14525,14525,14510,14515,33330
+20220622,1158,14520,14530,14515,14525,21839
+20220622,1159,14520,14525,14500,14520,143363
+20220622,1200,14520,14530,14520,14520,140851
+20220622,1201,14525,14530,14515,14530,62995
+20220622,1202,14525,14545,14525,14545,148671
+20220622,1203,14540,14555,14540,14550,103375
+20220622,1204,14550,14550,14535,14540,25746
+20220622,1205,14540,14540,14530,14535,32074
+20220622,1206,14535,14555,14535,14555,76073
+20220622,1207,14555,14555,14540,14550,37972
+20220622,1208,14555,14560,14545,14555,19205
+20220622,1209,14555,14555,14540,14545,113659
+20220622,1210,14545,14550,14535,14535,79352
+20220622,1211,14540,14550,14535,14540,28046
+20220622,1212,14540,14545,14520,14525,68362
+20220622,1213,14520,14530,14515,14520,65181
+20220622,1214,14520,14525,14515,14520,49155
+20220622,1215,14515,14535,14505,14530,102347
+20220622,1216,14535,14555,14535,14545,112569
+20220622,1217,14550,14550,14530,14530,38191
+20220622,1218,14530,14540,14520,14535,17016
+20220622,1219,14540,14565,14540,14560,62034
+20220622,1220,14560,14570,14545,14550,41904
+20220622,1221,14550,14570,14545,14565,24827
+20220622,1222,14565,14570,14560,14565,46631
+20220622,1223,14565,14580,14560,14575,117201
+20220622,1224,14575,14580,14560,14575,50856
+20220622,1225,14570,14580,14570,14580,62705
+20220622,1226,14580,14590,14580,14590,68677
+20220622,1227,14590,14600,14585,14595,111823
+20220622,1228,14595,14600,14580,14580,37677
+20220622,1229,14580,14590,14575,14590,82644
+20220622,1230,14595,14595,14575,14580,130826
+20220622,1231,14575,14575,14560,14560,93404
+20220622,1232,14560,14570,14545,14550,125996
+20220622,1233,14550,14555,14535,14545,107462
+20220622,1234,14550,14560,14545,14555,23800
+20220622,1235,14555,14565,14550,14550,36816
+20220622,1236,14550,14555,14545,14550,13146
+20220622,1237,14550,14550,14510,14510,154796
+20220622,1238,14510,14515,14495,14495,178175
+20220622,1239,14495,14510,14490,14500,111022
+20220622,1240,14500,14520,14500,14510,39910
+20220622,1241,14515,14520,14510,14510,37716
+20220622,1242,14510,14520,14505,14520,28900
+20220622,1243,14520,14530,14515,14525,28066
+20220622,1244,14525,14540,14525,14535,66727
+20220622,1245,14535,14545,14530,14535,19290
+20220622,1246,14540,14555,14535,14550,55809
+20220622,1247,14550,14570,14550,14570,59404
+20220622,1248,14565,14570,14560,14565,26285
+20220622,1249,14565,14585,14560,14570,55943
+20220622,1250,14570,14585,14570,14580,28835
+20220622,1251,14575,14585,14570,14580,52280
+20220622,1252,14580,14605,14575,14595,190722
+20220622,1253,14595,14605,14580,14585,72122
+20220622,1254,14585,14605,14585,14600,50086
+20220622,1255,14600,14610,14595,14605,97071
+20220622,1256,14605,14625,14605,14620,100178
+20220622,1257,14625,14625,14585,14595,109481
+20220622,1258,14595,14600,14595,14595,56089
+20220622,1259,14595,14615,14590,14610,111983
+20220622,1300,14615,14635,14615,14635,77692
+20220622,1301,14630,14635,14615,14615,86739
+20220622,1302,14615,14625,14600,14605,64369
+20220622,1303,14605,14615,14595,14600,41870
+20220622,1304,14595,14600,14585,14585,82214
+20220622,1305,14590,14590,14580,14590,23883
+20220622,1306,14595,14600,14590,14595,36816
+20220622,1307,14595,14600,14585,14600,32926
+20220622,1308,14605,14615,14595,14600,34589
+20220622,1309,14595,14605,14585,14590,30069
+20220622,1310,14590,14590,14580,14585,48127
+20220622,1311,14590,14590,14575,14575,30126
+20220622,1312,14575,14580,14565,14570,47341
+20220622,1313,14570,14570,14550,14560,53399
+20220622,1314,14560,14575,14550,14575,123978
+20220622,1315,14575,14595,14575,14595,84208
+20220622,1316,14595,14595,14585,14595,56281
+20220622,1317,14595,14600,14580,14580,19595
+20220622,1318,14590,14590,14580,14585,11895
+20220622,1319,14580,14600,14580,14600,29594
+20220622,1320,14600,14605,14590,14595,144188
+20220622,1321,14595,14600,14575,14580,25197
+20220622,1322,14580,14595,14580,14590,11823
+20220622,1323,14590,14610,14585,14605,45328
+20220622,1324,14610,14615,14605,14605,35111
+20220622,1325,14605,14610,14600,14600,40528
+20220622,1326,14600,14615,14595,14600,50094
+20220622,1327,14605,14615,14600,14605,41097
+20220622,1328,14605,14615,14595,14615,51815
+20220622,1329,14615,14615,14600,14605,107327
+20220622,1330,14610,14610,14595,14600,21798
+20220622,1331,14600,14620,14600,14615,26040
+20220622,1332,14615,14650,14615,14640,263020
+20220622,1333,14640,14640,14630,14640,122339
+20220622,1334,14640,14665,14640,14655,113680
+20220622,1335,14650,14675,14645,14665,181489
+20220622,1336,14670,14670,14650,14655,98930
+20220622,1337,14655,14655,14630,14640,109040
+20220622,1338,14640,14660,14640,14645,31914
+20220622,1339,14645,14645,14635,14635,27182
+20220622,1340,14635,14640,14630,14635,32403
+20220622,1341,14640,14645,14625,14635,57878
+20220622,1342,14630,14640,14630,14635,28563
+20220622,1343,14635,14635,14620,14625,71999
+20220622,1344,14625,14645,14625,14625,26998
+20220622,1345,14625,14645,14625,14635,23885
+20220622,1346,14640,14640,14620,14625,67672
+20220622,1347,14625,14635,14620,14635,23914
+20220622,1348,14630,14640,14630,14640,21478
+20220622,1349,14640,14660,14640,14655,68668
+20220622,1350,14655,14660,14635,14640,43524
+20220622,1351,14640,14660,14635,14640,79010
+20220622,1352,14645,14650,14625,14625,39569
+20220622,1353,14625,14625,14600,14600,151310
+20220622,1354,14600,14610,14595,14600,125225
+20220622,1355,14600,14600,14575,14585,109396
+20220622,1356,14585,14595,14580,14585,26692
+20220622,1357,14590,14600,14575,14585,85406
+20220622,1358,14585,14595,14560,14570,116723
+20220622,1359,14570,14580,14560,14580,66347
+20220622,1400,14580,14580,14570,14575,23096
+20220622,1401,14570,14575,14555,14560,85310
+20220622,1402,14555,14570,14555,14565,48699
+20220622,1403,14565,14575,14555,14575,35147
+20220622,1404,14575,14590,14575,14585,63218
+20220622,1405,14585,14610,14585,14600,136732
+20220622,1406,14595,14610,14595,14605,94653
+20220622,1407,14600,14615,14600,14610,70029
+20220622,1408,14610,14610,14595,14600,48199
+20220622,1409,14600,14600,14590,14590,80873
+20220622,1410,14590,14610,14585,14610,54827
+20220622,1411,14610,14615,14600,14600,66472
+20220622,1412,14600,14605,14590,14600,40406
+20220622,1413,14600,14605,14585,14585,30145
+20220622,1414,14590,14595,14565,14570,54920
+20220622,1415,14570,14575,14550,14555,72423
+20220622,1416,14555,14575,14555,14560,34865
+20220622,1417,14565,14570,14555,14570,21158
+20220622,1418,14570,14575,14555,14565,26113
+20220622,1419,14560,14565,14525,14530,215831
+20220622,1420,14525,14540,14525,14530,113020
+20220622,1421,14530,14530,14500,14505,268066
+20220622,1422,14500,14505,14480,14490,266280
+20220622,1423,14495,14505,14485,14495,208247
+20220622,1424,14495,14520,14495,14510,85579
+20220622,1425,14515,14540,14510,14525,243057
+20220622,1426,14530,14530,14515,14520,48517
+20220622,1427,14520,14535,14515,14525,81276
+20220622,1428,14530,14530,14515,14525,16248
+20220622,1429,14525,14545,14525,14535,28537
+20220622,1430,14540,14545,14520,14530,46573
+20220622,1431,14520,14525,14510,14520,40297
+20220622,1432,14520,14530,14510,14515,41279
+20220622,1433,14515,14520,14505,14510,65773
+20220622,1434,14510,14510,14480,14480,131415
+20220622,1435,14480,14490,14470,14470,158796
+20220622,1436,14475,14485,14460,14475,162744
+20220622,1437,14475,14495,14475,14480,116447
+20220622,1438,14480,14480,14440,14445,280833
+20220622,1439,14450,14470,14450,14465,115576
+20220622,1440,14465,14470,14455,14465,128438
+20220622,1441,14465,14480,14455,14475,85233
+20220622,1442,14480,14480,14455,14480,38014
+20220622,1443,14480,14495,14480,14485,96141
+20220622,1444,14485,14485,14470,14470,34536
+20220622,1445,14470,14480,14465,14470,50964
+20220622,1446,14475,14485,14475,14480,47581
+20220622,1447,14485,14490,14470,14475,60123
+20220622,1448,14470,14485,14470,14480,87996
+20220622,1449,14475,14490,14475,14490,46916
+20220622,1450,14495,14495,14480,14490,66651
+20220622,1451,14495,14520,14495,14510,119351
+20220622,1452,14510,14510,14480,14485,55504
+20220622,1453,14485,14485,14470,14470,60499
+20220622,1454,14470,14475,14455,14455,84310
+20220622,1455,14455,14470,14455,14460,111447
+20220622,1456,14460,14460,14430,14435,302292
+20220622,1457,14430,14435,14415,14425,180043
+20220622,1458,14425,14445,14420,14440,118192
+20220622,1459,14440,14450,14435,14435,54298
+20220622,1500,14435,14440,14420,14420,55520
+20220622,1501,14425,14450,14420,14440,111978
+20220622,1502,14445,14445,14425,14425,56664
+20220622,1503,14430,14465,14430,14460,206329
+20220622,1504,14455,14465,14440,14450,43284
+20220622,1505,14445,14450,14435,14450,73723
+20220622,1506,14445,14465,14445,14460,151280
+20220622,1507,14460,14480,14460,14465,99074
+20220622,1508,14465,14480,14460,14475,181638
+20220622,1509,14475,14475,14460,14465,53470
+20220622,1510,14465,14475,14450,14450,62953
+20220622,1511,14450,14460,14440,14455,68949
+20220622,1512,14450,14470,14450,14460,44663
+20220622,1513,14460,14465,14450,14450,35487
+20220622,1514,14455,14465,14450,14455,36999
+20220622,1515,14455,14455,14420,14425,168990
+20220622,1516,14425,14440,14425,14435,92577
+20220622,1517,14430,14435,14420,14425,82496
+20220622,1518,14425,14430,14415,14420,213087
+20220622,1519,14420,14425,14405,14410,150787
+20220622,1520,14410,14415,14390,14400,335258
+20220622,1530,14320,14320,14320,14320,962581