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_20210331.csv
+++ b/resources/hts/122630_20210331.csv
@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20210331,0901,26605,26660,26605,26615,371828
+20210331,0902,26610,26645,26600,26605,275467
+20210331,0903,26605,26625,26585,26605,172554
+20210331,0904,26610,26610,26535,26545,141781
+20210331,0905,26545,26570,26525,26540,117479
+20210331,0906,26540,26580,26540,26565,118766
+20210331,0907,26560,26615,26560,26590,109133
+20210331,0908,26595,26620,26585,26620,118619
+20210331,0909,26620,26660,26610,26650,211375
+20210331,0910,26645,26700,26645,26675,169503
+20210331,0911,26670,26680,26640,26650,83343
+20210331,0912,26645,26655,26635,26645,73086
+20210331,0913,26645,26660,26635,26645,53952
+20210331,0914,26645,26665,26635,26640,30016
+20210331,0915,26640,26650,26625,26630,45208
+20210331,0916,26635,26655,26590,26615,125814
+20210331,0917,26615,26630,26600,26600,33081
+20210331,0918,26600,26635,26595,26635,46887
+20210331,0919,26635,26645,26610,26630,35752
+20210331,0920,26630,26655,26610,26650,75428
+20210331,0921,26645,26690,26625,26690,86371
+20210331,0922,26685,26750,26685,26745,203220
+20210331,0923,26750,26800,26745,26795,218776
+20210331,0924,26795,26830,26790,26815,223307
+20210331,0925,26815,26825,26780,26785,182438
+20210331,0926,26790,26800,26755,26780,93260
+20210331,0927,26780,26795,26775,26785,58884
+20210331,0928,26785,26810,26760,26810,103611
+20210331,0929,26810,26875,26805,26865,282544
+20210331,0930,26870,26895,26860,26865,156688
+20210331,0931,26865,26900,26855,26890,145764
+20210331,0932,26895,26905,26870,26885,186484
+20210331,0933,26880,26895,26875,26895,125597
+20210331,0934,26895,26915,26835,26870,223341
+20210331,0935,26880,26930,26875,26895,145209
+20210331,0936,26895,26915,26875,26895,80410
+20210331,0937,26900,26905,26860,26885,136544
+20210331,0938,26880,26885,26850,26860,156633
+20210331,0939,26855,26895,26850,26885,62984
+20210331,0940,26885,26905,26885,26905,56748
+20210331,0941,26900,26925,26880,26890,108753
+20210331,0942,26880,26905,26870,26875,47229
+20210331,0943,26875,26910,26875,26905,85321
+20210331,0944,26905,26935,26890,26930,127007
+20210331,0945,26930,26950,26920,26930,93122
+20210331,0946,26930,26935,26900,26930,102104
+20210331,0947,26930,26950,26925,26935,65542
+20210331,0948,26935,26935,26915,26930,51837
+20210331,0949,26930,26935,26890,26895,62769
+20210331,0950,26895,26910,26880,26910,53900
+20210331,0951,26905,26920,26890,26910,65139
+20210331,0952,26905,26910,26895,26900,21094
+20210331,0953,26900,26900,26880,26890,62595
+20210331,0954,26890,26890,26855,26855,100061
+20210331,0955,26855,26890,26845,26875,96276
+20210331,0956,26880,26900,26875,26890,67475
+20210331,0957,26890,26890,26860,26865,43600
+20210331,0958,26865,26865,26850,26850,57282
+20210331,0959,26850,26855,26845,26850,34255
+20210331,1000,26850,26850,26830,26840,71432
+20210331,1001,26840,26845,26815,26825,64751
+20210331,1002,26815,26845,26810,26840,48205
+20210331,1003,26835,26845,26820,26845,40736
+20210331,1004,26840,26845,26825,26835,28201
+20210331,1005,26830,26835,26815,26825,32769
+20210331,1006,26830,26850,26825,26850,60498
+20210331,1007,26855,26890,26855,26870,107067
+20210331,1008,26870,26875,26855,26860,49663
+20210331,1009,26860,26900,26860,26895,61110
+20210331,1010,26895,26895,26875,26875,20794
+20210331,1011,26880,26885,26870,26885,19836
+20210331,1012,26885,26910,26885,26905,80822
+20210331,1013,26905,26920,26900,26910,71020
+20210331,1014,26910,26915,26880,26885,48025
+20210331,1015,26880,26895,26855,26890,79243
+20210331,1016,26895,26965,26895,26955,380664
+20210331,1017,26955,27000,26955,26995,256102
+20210331,1018,26990,27010,26990,27005,325853
+20210331,1019,27005,27020,26995,27010,101909
+20210331,1020,27005,27005,26990,27000,42679
+20210331,1021,26995,27000,26975,26990,54463
+20210331,1022,26985,26995,26970,26975,50747
+20210331,1023,26975,26985,26945,26960,92431
+20210331,1024,26960,26965,26950,26955,82564
+20210331,1025,26960,26970,26935,26940,77712
+20210331,1026,26950,26955,26915,26920,87933
+20210331,1027,26930,26940,26925,26935,45747
+20210331,1028,26935,26935,26915,26935,50657
+20210331,1029,26935,26935,26925,26930,16202
+20210331,1030,26925,26930,26910,26920,107443
+20210331,1031,26920,26920,26865,26880,127700
+20210331,1032,26885,26910,26875,26900,57305
+20210331,1033,26905,26905,26870,26880,47237
+20210331,1034,26875,26885,26865,26880,53308
+20210331,1035,26875,26900,26855,26890,47895
+20210331,1036,26895,26900,26865,26890,41336
+20210331,1037,26880,26890,26865,26890,18981
+20210331,1038,26890,26920,26890,26905,80092
+20210331,1039,26905,26910,26885,26900,29217
+20210331,1040,26900,26900,26875,26895,43268
+20210331,1041,26895,26900,26870,26885,38720
+20210331,1042,26885,26895,26860,26875,91245
+20210331,1043,26870,26890,26870,26890,22501
+20210331,1044,26890,26905,26845,26850,106366
+20210331,1045,26850,26850,26790,26800,244509
+20210331,1046,26800,26820,26780,26815,65212
+20210331,1047,26820,26825,26805,26810,43922
+20210331,1048,26815,26835,26805,26835,58598
+20210331,1049,26825,26855,26820,26855,79040
+20210331,1050,26855,26860,26840,26855,34980
+20210331,1051,26850,26860,26835,26840,20340
+20210331,1052,26845,26855,26835,26850,45112
+20210331,1053,26845,26865,26840,26855,24821
+20210331,1054,26850,26885,26850,26880,68736
+20210331,1055,26880,26890,26870,26885,31950
+20210331,1056,26885,26885,26870,26875,25007
+20210331,1057,26875,26895,26875,26885,41385
+20210331,1058,26880,26890,26870,26890,50506
+20210331,1059,26885,26885,26855,26860,29322
+20210331,1100,26855,26865,26850,26855,19896
+20210331,1101,26850,26860,26830,26860,53741
+20210331,1102,26850,26855,26835,26835,17565
+20210331,1103,26835,26835,26805,26805,88051
+20210331,1104,26805,26820,26790,26795,107204
+20210331,1105,26795,26805,26790,26800,40650
+20210331,1106,26800,26805,26755,26765,94288
+20210331,1107,26765,26785,26750,26770,31175
+20210331,1108,26770,26795,26770,26780,58914
+20210331,1109,26780,26780,26770,26775,76804
+20210331,1110,26775,26775,26750,26755,102895
+20210331,1111,26760,26760,26745,26750,83084
+20210331,1112,26750,26750,26715,26735,126145
+20210331,1113,26725,26730,26685,26685,182949
+20210331,1114,26690,26690,26650,26665,89058
+20210331,1115,26665,26675,26645,26670,115956
+20210331,1116,26665,26670,26620,26635,102635
+20210331,1117,26635,26645,26620,26620,69130
+20210331,1118,26620,26630,26610,26630,69940
+20210331,1119,26630,26650,26620,26650,58990
+20210331,1120,26650,26670,26640,26665,78102
+20210331,1121,26665,26675,26655,26665,53944
+20210331,1122,26665,26665,26625,26635,100338
+20210331,1123,26630,26645,26600,26600,96534
+20210331,1124,26605,26615,26575,26585,152637
+20210331,1125,26580,26590,26560,26590,81927
+20210331,1126,26585,26600,26575,26580,52712
+20210331,1127,26580,26605,26560,26590,60728
+20210331,1128,26590,26595,26570,26570,48493
+20210331,1129,26570,26575,26545,26550,106753
+20210331,1130,26555,26555,26525,26540,125214
+20210331,1131,26540,26560,26530,26545,105946
+20210331,1132,26545,26565,26530,26560,28689
+20210331,1133,26560,26560,26530,26530,44327
+20210331,1134,26535,26590,26525,26585,89914
+20210331,1135,26585,26590,26560,26575,91478
+20210331,1136,26575,26575,26550,26565,73872
+20210331,1137,26570,26570,26545,26555,37543
+20210331,1138,26550,26575,26550,26570,59373
+20210331,1139,26575,26575,26555,26565,30935
+20210331,1140,26570,26585,26560,26585,36261
+20210331,1141,26590,26590,26565,26585,47888
+20210331,1142,26585,26625,26585,26620,56002
+20210331,1143,26615,26630,26605,26620,109197
+20210331,1144,26620,26620,26610,26615,26696
+20210331,1145,26615,26630,26605,26630,89095
+20210331,1146,26630,26635,26615,26635,66159
+20210331,1147,26635,26645,26630,26640,54381
+20210331,1148,26640,26645,26630,26640,30613
+20210331,1149,26640,26650,26625,26625,59048
+20210331,1150,26630,26630,26610,26620,27368
+20210331,1151,26620,26620,26600,26610,69819
+20210331,1152,26610,26610,26575,26575,70694
+20210331,1153,26575,26580,26555,26555,48801
+20210331,1154,26555,26585,26550,26580,29535
+20210331,1155,26580,26590,26575,26580,39021
+20210331,1156,26575,26610,26575,26610,21965
+20210331,1157,26605,26630,26605,26630,43089
+20210331,1158,26630,26640,26620,26625,27720
+20210331,1159,26620,26630,26590,26590,34272
+20210331,1200,26595,26615,26590,26615,21333
+20210331,1201,26615,26615,26580,26605,28289
+20210331,1202,26605,26615,26595,26605,18857
+20210331,1203,26605,26615,26605,26605,16633
+20210331,1204,26600,26630,26600,26620,30604
+20210331,1205,26620,26625,26610,26625,18189
+20210331,1206,26620,26625,26610,26620,21102
+20210331,1207,26615,26615,26600,26610,22006
+20210331,1208,26615,26615,26610,26615,4205
+20210331,1209,26610,26620,26580,26610,139065
+20210331,1210,26610,26640,26610,26625,86171
+20210331,1211,26625,26655,26620,26645,59569
+20210331,1212,26645,26650,26590,26590,111925
+20210331,1213,26595,26620,26585,26615,46758
+20210331,1214,26615,26615,26595,26600,23640
+20210331,1215,26600,26615,26595,26605,13631
+20210331,1216,26610,26620,26605,26615,32574
+20210331,1217,26615,26615,26600,26605,10708
+20210331,1218,26615,26620,26600,26605,39480
+20210331,1219,26600,26610,26590,26605,69710
+20210331,1220,26605,26615,26600,26600,30006
+20210331,1221,26605,26610,26595,26600,16972
+20210331,1222,26605,26615,26600,26615,20929
+20210331,1223,26615,26620,26600,26605,23611
+20210331,1224,26605,26605,26590,26595,26793
+20210331,1225,26600,26600,26590,26595,20043
+20210331,1226,26600,26620,26595,26595,49902
+20210331,1227,26595,26615,26595,26610,10164
+20210331,1228,26615,26630,26610,26625,34593
+20210331,1229,26625,26660,26625,26650,58386
+20210331,1230,26645,26660,26640,26660,74316
+20210331,1231,26660,26670,26625,26625,65409
+20210331,1232,26625,26650,26625,26625,34761
+20210331,1233,26630,26650,26630,26645,10536
+20210331,1234,26640,26645,26640,26640,14405
+20210331,1235,26635,26645,26630,26640,17428
+20210331,1236,26640,26640,26600,26600,47464
+20210331,1237,26605,26610,26590,26595,67899
+20210331,1238,26595,26600,26585,26585,56774
+20210331,1239,26580,26595,26575,26585,43743
+20210331,1240,26585,26600,26585,26595,48678
+20210331,1241,26595,26605,26590,26595,20314
+20210331,1242,26595,26605,26595,26595,5411
+20210331,1243,26600,26610,26595,26605,50455
+20210331,1244,26605,26640,26605,26635,37873
+20210331,1245,26635,26640,26615,26625,10016
+20210331,1246,26620,26620,26595,26600,16597
+20210331,1247,26605,26625,26605,26625,9223
+20210331,1248,26625,26625,26615,26615,3258
+20210331,1249,26620,26630,26600,26600,30404
+20210331,1250,26595,26605,26590,26595,41258
+20210331,1251,26595,26600,26590,26595,13825
+20210331,1252,26600,26625,26600,26620,33253
+20210331,1253,26615,26620,26605,26610,19782
+20210331,1254,26600,26610,26595,26595,13962
+20210331,1255,26595,26595,26585,26585,34176
+20210331,1256,26590,26600,26590,26600,8346
+20210331,1257,26595,26620,26590,26610,19820
+20210331,1258,26610,26610,26595,26605,12404
+20210331,1259,26605,26615,26595,26600,11464
+20210331,1300,26600,26600,26590,26595,9522
+20210331,1301,26595,26600,26585,26600,23265
+20210331,1302,26595,26605,26590,26595,13561
+20210331,1303,26595,26605,26595,26605,26220
+20210331,1304,26600,26605,26595,26600,36431
+20210331,1305,26605,26620,26600,26620,19123
+20210331,1306,26610,26640,26605,26630,71708
+20210331,1307,26635,26655,26635,26655,81955
+20210331,1308,26650,26685,26650,26680,135732
+20210331,1309,26680,26690,26670,26675,50849
+20210331,1310,26675,26685,26670,26675,38164
+20210331,1311,26670,26695,26670,26690,92875
+20210331,1312,26690,26700,26680,26685,78797
+20210331,1313,26685,26695,26685,26685,12520
+20210331,1314,26690,26690,26665,26665,48778
+20210331,1315,26665,26670,26650,26655,83811
+20210331,1316,26660,26660,26620,26635,63866
+20210331,1317,26635,26640,26630,26630,71353
+20210331,1318,26635,26640,26630,26640,30172
+20210331,1319,26640,26640,26620,26620,44665
+20210331,1320,26625,26625,26600,26605,73519
+20210331,1321,26600,26605,26560,26565,164944
+20210331,1322,26565,26565,26545,26550,87069
+20210331,1323,26560,26570,26550,26565,39343
+20210331,1324,26565,26580,26565,26575,23415
+20210331,1325,26575,26575,26560,26560,55373
+20210331,1326,26560,26590,26555,26590,40875
+20210331,1327,26585,26600,26575,26580,83287
+20210331,1328,26580,26585,26575,26580,40132
+20210331,1329,26575,26580,26555,26555,72824
+20210331,1330,26560,26565,26545,26555,63263
+20210331,1331,26560,26560,26510,26515,192614
+20210331,1332,26520,26535,26510,26530,25774
+20210331,1333,26530,26535,26525,26530,25758
+20210331,1334,26530,26535,26525,26530,15071
+20210331,1335,26525,26545,26515,26515,33951
+20210331,1336,26515,26555,26510,26555,62332
+20210331,1337,26555,26560,26545,26545,25811
+20210331,1338,26545,26565,26540,26560,23571
+20210331,1339,26565,26575,26560,26565,30803
+20210331,1340,26570,26580,26565,26565,63047
+20210331,1341,26565,26570,26560,26570,21494
+20210331,1342,26570,26575,26540,26555,84503
+20210331,1343,26550,26560,26545,26550,6701
+20210331,1344,26550,26575,26550,26570,63248
+20210331,1345,26570,26585,26570,26580,38512
+20210331,1346,26580,26590,26575,26580,36192
+20210331,1347,26580,26590,26570,26580,28877
+20210331,1348,26585,26600,26580,26585,29950
+20210331,1349,26590,26595,26580,26580,39735
+20210331,1350,26585,26585,26540,26560,43523
+20210331,1351,26555,26575,26550,26565,9455
+20210331,1352,26565,26565,26550,26550,12093
+20210331,1353,26550,26550,26520,26535,51408
+20210331,1354,26530,26550,26530,26540,15540
+20210331,1355,26540,26545,26525,26530,50546
+20210331,1356,26530,26535,26510,26525,38268
+20210331,1357,26525,26525,26495,26525,124974
+20210331,1358,26520,26545,26520,26540,26347
+20210331,1359,26535,26550,26535,26540,12661
+20210331,1400,26540,26545,26525,26545,47646
+20210331,1401,26540,26545,26500,26505,84301
+20210331,1402,26505,26515,26485,26505,79659
+20210331,1403,26505,26520,26490,26510,44959
+20210331,1404,26505,26510,26490,26500,30801
+20210331,1405,26500,26505,26480,26490,65362
+20210331,1406,26490,26495,26475,26475,57569
+20210331,1407,26470,26475,26450,26460,117682
+20210331,1408,26460,26475,26440,26460,45818
+20210331,1409,26460,26505,26460,26500,47404
+20210331,1410,26495,26500,26485,26490,30084
+20210331,1411,26490,26505,26470,26480,47834
+20210331,1412,26485,26510,26485,26505,35065
+20210331,1413,26505,26525,26505,26515,44815
+20210331,1414,26515,26530,26505,26515,30199
+20210331,1415,26515,26515,26495,26495,17128
+20210331,1416,26495,26500,26470,26500,34110
+20210331,1417,26500,26520,26500,26520,16279
+20210331,1418,26510,26520,26505,26520,15033
+20210331,1419,26520,26525,26510,26520,14705
+20210331,1420,26520,26530,26510,26520,25849
+20210331,1421,26525,26570,26525,26565,115134
+20210331,1422,26560,26595,26555,26590,84280
+20210331,1423,26590,26600,26585,26590,81260
+20210331,1424,26595,26610,26590,26600,54853
+20210331,1425,26600,26615,26600,26615,59412
+20210331,1426,26615,26620,26600,26600,57578
+20210331,1427,26595,26600,26580,26585,33570
+20210331,1428,26585,26615,26585,26610,40647
+20210331,1429,26615,26630,26600,26600,109476
+20210331,1430,26600,26620,26585,26595,56056
+20210331,1431,26595,26600,26570,26590,50234
+20210331,1432,26590,26620,26580,26615,51071
+20210331,1433,26615,26630,26605,26625,43359
+20210331,1434,26625,26625,26610,26610,47213
+20210331,1435,26615,26615,26605,26615,37792
+20210331,1436,26615,26620,26610,26620,40982
+20210331,1437,26620,26650,26615,26635,152611
+20210331,1438,26635,26640,26610,26615,76027
+20210331,1439,26615,26625,26590,26615,81263
+20210331,1440,26610,26620,26600,26600,69744
+20210331,1441,26610,26610,26590,26595,38243
+20210331,1442,26595,26605,26585,26595,49835
+20210331,1443,26600,26600,26575,26580,26976
+20210331,1444,26580,26585,26570,26575,24024
+20210331,1445,26570,26580,26560,26565,46247
+20210331,1446,26565,26570,26545,26550,57134
+20210331,1447,26550,26560,26520,26520,74496
+20210331,1448,26520,26525,26500,26520,73601
+20210331,1449,26520,26520,26505,26510,53144
+20210331,1450,26510,26525,26505,26525,13872
+20210331,1451,26520,26530,26500,26515,45490
+20210331,1452,26515,26515,26490,26500,62428
+20210331,1453,26500,26500,26475,26485,72219
+20210331,1454,26485,26500,26475,26485,22238
+20210331,1455,26480,26490,26470,26475,19960
+20210331,1456,26480,26495,26470,26495,21306
+20210331,1457,26495,26505,26470,26470,47740
+20210331,1458,26480,26500,26480,26500,12368
+20210331,1459,26500,26510,26485,26490,31769
+20210331,1500,26485,26495,26475,26485,30571
+20210331,1501,26480,26490,26465,26490,85153
+20210331,1502,26480,26505,26475,26485,25159
+20210331,1503,26480,26485,26440,26440,133357
+20210331,1504,26435,26440,26405,26410,92075
+20210331,1505,26415,26440,26415,26420,69489
+20210331,1506,26425,26445,26425,26440,26895
+20210331,1507,26440,26455,26435,26445,18611
+20210331,1508,26440,26440,26410,26420,29640
+20210331,1509,26420,26425,26395,26405,88497
+20210331,1510,26405,26405,26390,26400,43158
+20210331,1511,26400,26400,26395,26395,30235
+20210331,1512,26400,26415,26395,26400,70494
+20210331,1513,26400,26400,26375,26390,78231
+20210331,1514,26390,26420,26390,26410,43095
+20210331,1515,26410,26415,26400,26405,14329
+20210331,1516,26405,26410,26400,26405,20141
+20210331,1517,26405,26425,26395,26410,51696
+20210331,1518,26410,26425,26400,26410,32213
+20210331,1519,26410,26420,26405,26415,11719
+20210331,1520,26415,26420,26400,26410,57362
+20210331,1530,26395,26395,26395,26395,274488