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_20220303.csv
+++ b/resources/hts/122630_20220303.csv
@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20220303,0901,20150,20180,20105,20170,636228
+20220303,0902,20170,20205,20150,20190,500465
+20220303,0903,20195,20255,20195,20235,494603
+20220303,0904,20225,20245,20215,20245,382542
+20220303,0905,20250,20275,20245,20270,256755
+20220303,0906,20270,20310,20270,20290,260740
+20220303,0907,20285,20295,20255,20265,155437
+20220303,0908,20270,20270,20230,20230,315460
+20220303,0909,20230,20285,20230,20280,282282
+20220303,0910,20270,20285,20255,20275,115930
+20220303,0911,20275,20315,20265,20300,190411
+20220303,0912,20300,20305,20245,20245,67391
+20220303,0913,20245,20280,20240,20275,348272
+20220303,0914,20275,20300,20275,20290,125206
+20220303,0915,20290,20310,20260,20260,85820
+20220303,0916,20260,20280,20260,20265,70882
+20220303,0917,20265,20270,20240,20250,89746
+20220303,0918,20250,20280,20250,20270,56794
+20220303,0919,20275,20300,20270,20280,85743
+20220303,0920,20280,20330,20265,20310,231767
+20220303,0921,20320,20345,20300,20320,161595
+20220303,0922,20320,20345,20315,20340,98170
+20220303,0923,20345,20370,20340,20360,193498
+20220303,0924,20360,20365,20340,20340,60045
+20220303,0925,20340,20380,20340,20365,103522
+20220303,0926,20365,20370,20345,20355,48545
+20220303,0927,20355,20360,20325,20325,88775
+20220303,0928,20330,20335,20315,20325,42231
+20220303,0929,20320,20345,20320,20340,31119
+20220303,0930,20340,20360,20340,20360,58641
+20220303,0931,20360,20390,20355,20370,118960
+20220303,0932,20370,20390,20365,20375,51457
+20220303,0933,20375,20385,20365,20370,29119
+20220303,0934,20375,20380,20350,20355,34938
+20220303,0935,20360,20365,20350,20350,40844
+20220303,0936,20355,20365,20350,20365,10137
+20220303,0937,20365,20370,20345,20365,101464
+20220303,0938,20360,20370,20340,20350,23625
+20220303,0939,20355,20370,20350,20365,33670
+20220303,0940,20370,20380,20350,20360,99555
+20220303,0941,20360,20360,20350,20355,14493
+20220303,0942,20355,20365,20355,20360,9295
+20220303,0943,20355,20365,20320,20320,135597
+20220303,0944,20320,20340,20320,20325,36136
+20220303,0945,20325,20330,20310,20320,67945
+20220303,0946,20320,20340,20320,20340,37214
+20220303,0947,20340,20340,20320,20340,28070
+20220303,0948,20340,20340,20325,20325,27324
+20220303,0949,20325,20325,20310,20310,24877
+20220303,0950,20315,20315,20295,20310,89867
+20220303,0951,20310,20335,20310,20335,36603
+20220303,0952,20330,20335,20320,20330,26868
+20220303,0953,20335,20345,20335,20340,20734
+20220303,0954,20335,20345,20330,20345,32118
+20220303,0955,20345,20350,20325,20330,40077
+20220303,0956,20325,20335,20320,20335,15218
+20220303,0957,20335,20335,20325,20325,7815
+20220303,0958,20330,20345,20330,20335,10473
+20220303,0959,20335,20340,20325,20325,15748
+20220303,1000,20325,20340,20320,20335,9004
+20220303,1001,20340,20350,20330,20340,10446
+20220303,1002,20340,20350,20340,20340,72864
+20220303,1003,20340,20370,20335,20365,62066
+20220303,1004,20365,20370,20335,20340,57578
+20220303,1005,20345,20345,20330,20345,12235
+20220303,1006,20345,20350,20340,20340,10982
+20220303,1007,20345,20355,20345,20355,12564
+20220303,1008,20355,20355,20335,20335,18442
+20220303,1009,20335,20350,20335,20340,8208
+20220303,1010,20335,20345,20320,20320,49809
+20220303,1011,20325,20330,20305,20320,94164
+20220303,1012,20310,20325,20310,20320,24391
+20220303,1013,20315,20320,20300,20320,39683
+20220303,1014,20325,20330,20310,20315,16299
+20220303,1015,20320,20325,20315,20320,16890
+20220303,1016,20315,20330,20310,20325,11296
+20220303,1017,20325,20325,20310,20315,8975
+20220303,1018,20310,20325,20310,20320,6767
+20220303,1019,20320,20325,20315,20315,18571
+20220303,1020,20310,20320,20305,20305,18886
+20220303,1021,20305,20305,20290,20300,52660
+20220303,1022,20300,20305,20295,20295,5994
+20220303,1023,20300,20310,20290,20300,32809
+20220303,1024,20305,20310,20305,20310,13502
+20220303,1025,20310,20315,20300,20305,15751
+20220303,1026,20305,20320,20305,20320,17338
+20220303,1027,20320,20320,20305,20315,13429
+20220303,1028,20310,20315,20295,20315,27077
+20220303,1029,20315,20340,20315,20335,37629
+20220303,1030,20335,20340,20325,20325,11695
+20220303,1031,20325,20335,20315,20325,72147
+20220303,1032,20320,20325,20310,20320,7569
+20220303,1033,20320,20335,20320,20330,22977
+20220303,1034,20330,20350,20325,20345,119495
+20220303,1035,20345,20355,20340,20350,44291
+20220303,1036,20350,20375,20350,20375,97043
+20220303,1037,20370,20400,20365,20390,142026
+20220303,1038,20390,20405,20380,20395,170725
+20220303,1039,20390,20395,20375,20380,50515
+20220303,1040,20380,20385,20360,20365,94384
+20220303,1041,20360,20365,20345,20360,46808
+20220303,1042,20365,20375,20360,20370,24009
+20220303,1043,20370,20395,20370,20395,23905
+20220303,1044,20395,20425,20395,20415,131723
+20220303,1045,20415,20445,20415,20430,105034
+20220303,1046,20430,20445,20425,20440,73313
+20220303,1047,20440,20445,20435,20445,99408
+20220303,1048,20445,20465,20440,20460,185905
+20220303,1049,20460,20460,20440,20440,55324
+20220303,1050,20440,20465,20435,20460,47107
+20220303,1051,20460,20470,20450,20455,51341
+20220303,1052,20450,20450,20435,20445,50084
+20220303,1053,20440,20450,20430,20440,42959
+20220303,1054,20445,20455,20435,20435,50495
+20220303,1055,20440,20445,20435,20440,28900
+20220303,1056,20440,20450,20435,20440,26359
+20220303,1057,20440,20445,20435,20435,12695
+20220303,1058,20430,20435,20420,20420,47535
+20220303,1059,20430,20435,20420,20435,5449
+20220303,1100,20435,20450,20435,20435,44160
+20220303,1101,20435,20455,20435,20445,13680
+20220303,1102,20450,20460,20445,20455,12143
+20220303,1103,20455,20465,20450,20460,27736
+20220303,1104,20455,20460,20440,20445,20551
+20220303,1105,20445,20445,20420,20425,82445
+20220303,1106,20420,20440,20420,20430,27269
+20220303,1107,20435,20445,20430,20440,20280
+20220303,1108,20435,20440,20430,20435,9146
+20220303,1109,20435,20440,20425,20435,13580
+20220303,1110,20440,20440,20420,20425,81949
+20220303,1111,20425,20425,20410,20415,54894
+20220303,1112,20420,20435,20415,20430,22965
+20220303,1113,20425,20435,20425,20435,13407
+20220303,1114,20435,20440,20430,20430,19115
+20220303,1115,20435,20445,20430,20435,10863
+20220303,1116,20435,20440,20430,20435,7092
+20220303,1117,20435,20450,20435,20445,36020
+20220303,1118,20445,20445,20435,20435,17022
+20220303,1119,20440,20455,20440,20450,60059
+20220303,1120,20450,20460,20450,20455,26421
+20220303,1121,20455,20480,20455,20460,139288
+20220303,1122,20460,20470,20455,20465,11214
+20220303,1123,20460,20465,20455,20455,25558
+20220303,1124,20455,20460,20445,20455,17559
+20220303,1125,20460,20470,20455,20470,14447
+20220303,1126,20470,20480,20465,20475,59250
+20220303,1127,20475,20500,20470,20500,110148
+20220303,1128,20495,20505,20490,20500,165675
+20220303,1129,20500,20505,20490,20490,62997
+20220303,1130,20495,20520,20495,20520,54932
+20220303,1131,20525,20525,20510,20515,25374
+20220303,1132,20515,20520,20495,20505,47771
+20220303,1133,20505,20520,20500,20520,26570
+20220303,1134,20520,20530,20510,20525,18785
+20220303,1135,20520,20535,20515,20535,79250
+20220303,1136,20535,20545,20530,20540,50890
+20220303,1137,20540,20555,20540,20550,96597
+20220303,1138,20555,20570,20550,20565,38377
+20220303,1139,20570,20570,20555,20555,37062
+20220303,1140,20560,20565,20550,20555,28574
+20220303,1141,20555,20565,20550,20555,20615
+20220303,1142,20560,20580,20555,20575,38667
+20220303,1143,20575,20585,20575,20585,28647
+20220303,1144,20585,20585,20570,20570,34078
+20220303,1145,20570,20575,20560,20560,19708
+20220303,1146,20560,20570,20555,20560,27684
+20220303,1147,20565,20565,20555,20560,19071
+20220303,1148,20560,20560,20545,20545,23058
+20220303,1149,20545,20550,20540,20540,8399
+20220303,1150,20540,20545,20540,20540,11036
+20220303,1151,20540,20550,20535,20540,7910
+20220303,1152,20545,20545,20540,20540,10015
+20220303,1153,20540,20540,20525,20525,47199
+20220303,1154,20525,20525,20520,20520,15065
+20220303,1155,20525,20525,20515,20520,26667
+20220303,1156,20515,20530,20515,20530,17450
+20220303,1157,20530,20535,20525,20535,45249
+20220303,1158,20535,20535,20530,20535,21128
+20220303,1159,20535,20540,20530,20535,8289
+20220303,1200,20535,20540,20535,20540,17202
+20220303,1201,20540,20545,20535,20540,25306
+20220303,1202,20545,20545,20535,20540,4858
+20220303,1203,20540,20545,20535,20540,14541
+20220303,1204,20540,20560,20540,20555,39042
+20220303,1205,20555,20560,20545,20550,38217
+20220303,1206,20550,20550,20535,20535,31707
+20220303,1207,20535,20545,20535,20545,14693
+20220303,1208,20545,20555,20545,20550,9072
+20220303,1209,20550,20550,20535,20545,27921
+20220303,1210,20540,20545,20540,20540,19841
+20220303,1211,20540,20545,20540,20540,16113
+20220303,1212,20535,20540,20525,20530,28793
+20220303,1213,20530,20540,20530,20540,8558
+20220303,1214,20540,20545,20535,20540,19265
+20220303,1215,20540,20545,20535,20540,9087
+20220303,1216,20540,20545,20530,20535,17942
+20220303,1217,20530,20540,20530,20540,17498
+20220303,1218,20540,20545,20540,20545,19581
+20220303,1219,20540,20545,20535,20540,8083
+20220303,1220,20540,20545,20540,20545,4766
+20220303,1221,20540,20545,20535,20545,13533
+20220303,1222,20545,20545,20540,20540,9084
+20220303,1223,20545,20550,20530,20540,21301
+20220303,1224,20540,20540,20530,20530,26229
+20220303,1225,20530,20535,20525,20530,18148
+20220303,1226,20530,20540,20530,20540,682
+20220303,1227,20535,20540,20535,20540,8966
+20220303,1228,20540,20545,20540,20545,1044
+20220303,1229,20545,20555,20545,20550,31703
+20220303,1230,20550,20560,20550,20550,28900
+20220303,1231,20550,20555,20535,20535,20335
+20220303,1232,20535,20550,20535,20540,8207
+20220303,1233,20540,20545,20520,20520,58022
+20220303,1234,20525,20525,20500,20500,81323
+20220303,1235,20500,20510,20495,20505,40335
+20220303,1236,20505,20505,20470,20490,65303
+20220303,1237,20485,20505,20480,20505,19606
+20220303,1238,20500,20510,20495,20510,15759
+20220303,1239,20510,20510,20495,20510,45758
+20220303,1240,20505,20515,20500,20515,21769
+20220303,1241,20510,20515,20505,20510,54018
+20220303,1242,20510,20515,20500,20505,7706
+20220303,1243,20510,20515,20505,20510,11854
+20220303,1244,20505,20510,20505,20510,14489
+20220303,1245,20510,20510,20495,20500,18872
+20220303,1246,20500,20505,20500,20500,11743
+20220303,1247,20505,20505,20490,20490,10608
+20220303,1248,20490,20490,20475,20475,30817
+20220303,1249,20475,20475,20460,20460,67669
+20220303,1250,20460,20470,20450,20470,54277
+20220303,1251,20470,20490,20470,20480,35128
+20220303,1252,20480,20485,20475,20475,16668
+20220303,1253,20475,20475,20460,20465,18603
+20220303,1254,20465,20470,20455,20465,25790
+20220303,1255,20465,20475,20460,20470,19247
+20220303,1256,20470,20485,20470,20485,29887
+20220303,1257,20485,20500,20485,20500,23433
+20220303,1258,20500,20505,20495,20505,11794
+20220303,1259,20505,20505,20495,20495,9154
+20220303,1300,20495,20505,20495,20500,4772
+20220303,1301,20500,20510,20495,20510,25680
+20220303,1302,20510,20510,20500,20505,12357
+20220303,1303,20505,20505,20490,20500,17734
+20220303,1304,20500,20500,20480,20485,7444
+20220303,1305,20485,20485,20480,20485,7024
+20220303,1306,20485,20485,20460,20465,51408
+20220303,1307,20465,20470,20455,20460,26127
+20220303,1308,20460,20460,20435,20445,56744
+20220303,1309,20445,20465,20440,20455,24490
+20220303,1310,20460,20475,20460,20465,17702
+20220303,1311,20465,20465,20445,20450,31566
+20220303,1312,20450,20455,20440,20455,11236
+20220303,1313,20455,20470,20450,20465,6413
+20220303,1314,20465,20475,20460,20470,7735
+20220303,1315,20470,20480,20465,20475,17060
+20220303,1316,20475,20475,20460,20470,22006
+20220303,1317,20470,20470,20455,20460,12838
+20220303,1318,20460,20475,20460,20465,4008
+20220303,1319,20470,20485,20465,20475,30168
+20220303,1320,20475,20485,20475,20480,6483
+20220303,1321,20480,20500,20480,20495,21737
+20220303,1322,20495,20500,20485,20485,29581
+20220303,1323,20485,20495,20485,20490,12583
+20220303,1324,20490,20500,20490,20495,17227
+20220303,1325,20500,20505,20495,20500,10721
+20220303,1326,20500,20500,20495,20500,11012
+20220303,1327,20500,20510,20500,20505,8085
+20220303,1328,20505,20510,20495,20495,9895
+20220303,1329,20495,20505,20495,20495,9151
+20220303,1330,20500,20510,20495,20505,10425
+20220303,1331,20510,20510,20495,20500,9769
+20220303,1332,20495,20500,20495,20500,6162
+20220303,1333,20495,20500,20495,20500,7468
+20220303,1334,20490,20500,20490,20490,12233
+20220303,1335,20490,20500,20490,20500,2108
+20220303,1336,20495,20500,20490,20500,8802
+20220303,1337,20495,20520,20495,20515,53003
+20220303,1338,20520,20525,20515,20515,55656
+20220303,1339,20520,20520,20510,20515,8787
+20220303,1340,20515,20525,20510,20515,25740
+20220303,1341,20515,20520,20510,20515,4074
+20220303,1342,20515,20520,20510,20510,7192
+20220303,1343,20515,20520,20505,20510,9699
+20220303,1344,20505,20510,20495,20510,32772
+20220303,1345,20505,20515,20500,20500,4729
+20220303,1346,20500,20510,20495,20500,1690
+20220303,1347,20500,20500,20490,20490,28043
+20220303,1348,20485,20485,20475,20480,12602
+20220303,1349,20480,20490,20475,20485,7649
+20220303,1350,20485,20485,20470,20475,4273
+20220303,1351,20480,20480,20470,20470,9177
+20220303,1352,20475,20480,20470,20475,10040
+20220303,1353,20480,20480,20475,20475,2284
+20220303,1354,20475,20485,20475,20475,11462
+20220303,1355,20480,20480,20475,20480,8399
+20220303,1356,20480,20485,20465,20470,12609
+20220303,1357,20475,20475,20465,20475,6545
+20220303,1358,20475,20475,20460,20460,20712
+20220303,1359,20460,20470,20460,20470,27533
+20220303,1400,20470,20470,20465,20465,3366
+20220303,1401,20465,20485,20465,20465,38400
+20220303,1402,20465,20470,20460,20465,33185
+20220303,1403,20465,20465,20450,20450,40170
+20220303,1404,20445,20455,20435,20450,57679
+20220303,1405,20450,20470,20445,20470,26841
+20220303,1406,20470,20480,20465,20480,37627
+20220303,1407,20485,20490,20480,20485,13355
+20220303,1408,20485,20485,20470,20485,34629
+20220303,1409,20485,20485,20475,20485,20321
+20220303,1410,20475,20485,20475,20480,14382
+20220303,1411,20480,20500,20480,20495,31543
+20220303,1412,20490,20495,20480,20480,17300
+20220303,1413,20480,20485,20470,20475,14621
+20220303,1414,20475,20490,20475,20485,14696
+20220303,1415,20485,20485,20470,20475,17970
+20220303,1416,20475,20480,20465,20475,5370
+20220303,1417,20480,20480,20470,20470,6977
+20220303,1418,20470,20475,20460,20470,13726
+20220303,1419,20465,20475,20465,20465,19268
+20220303,1420,20465,20465,20450,20455,21444
+20220303,1421,20455,20470,20450,20465,20634
+20220303,1422,20460,20460,20455,20455,12756
+20220303,1423,20455,20455,20450,20455,8988
+20220303,1424,20455,20460,20445,20445,29885
+20220303,1425,20440,20445,20410,20445,102642
+20220303,1426,20440,20450,20430,20440,34792
+20220303,1427,20450,20450,20440,20445,5033
+20220303,1428,20445,20455,20440,20445,7922
+20220303,1429,20450,20455,20440,20445,30299
+20220303,1430,20450,20450,20440,20440,38868
+20220303,1431,20450,20475,20445,20475,43090
+20220303,1432,20475,20480,20465,20465,16677
+20220303,1433,20460,20460,20450,20455,20550
+20220303,1434,20455,20470,20455,20470,37142
+20220303,1435,20475,20480,20470,20475,33089
+20220303,1436,20470,20480,20465,20470,8816
+20220303,1437,20475,20495,20470,20495,39428
+20220303,1438,20495,20515,20490,20495,115046
+20220303,1439,20495,20500,20485,20500,37541
+20220303,1440,20500,20500,20490,20495,7953
+20220303,1441,20495,20495,20485,20490,38996
+20220303,1442,20490,20500,20490,20495,40068
+20220303,1443,20495,20495,20485,20485,59606
+20220303,1444,20485,20490,20475,20490,36150
+20220303,1445,20490,20490,20480,20485,31395
+20220303,1446,20480,20485,20470,20475,15141
+20220303,1447,20470,20480,20470,20475,3052
+20220303,1448,20480,20490,20480,20480,56437
+20220303,1449,20480,20485,20475,20480,17289
+20220303,1450,20475,20495,20470,20490,18381
+20220303,1451,20490,20490,20480,20490,54391
+20220303,1452,20490,20495,20480,20480,2611
+20220303,1453,20490,20500,20485,20495,40378
+20220303,1454,20495,20520,20495,20520,59722
+20220303,1455,20520,20525,20515,20525,53930
+20220303,1456,20525,20525,20510,20515,24434
+20220303,1457,20515,20530,20515,20520,95957
+20220303,1458,20525,20525,20515,20525,21166
+20220303,1459,20520,20530,20520,20525,38377
+20220303,1500,20520,20530,20520,20525,50742
+20220303,1501,20525,20535,20515,20525,37762
+20220303,1502,20525,20535,20515,20525,16592
+20220303,1503,20525,20545,20520,20530,85092
+20220303,1504,20535,20535,20525,20530,17256
+20220303,1505,20530,20530,20520,20530,15902
+20220303,1506,20525,20535,20525,20535,17678
+20220303,1507,20535,20550,20530,20550,39096
+20220303,1508,20550,20560,20535,20545,69380
+20220303,1509,20550,20565,20545,20555,40590
+20220303,1510,20555,20565,20550,20555,20037
+20220303,1511,20550,20555,20545,20550,40047
+20220303,1512,20550,20565,20550,20560,28882
+20220303,1513,20560,20565,20555,20555,19250
+20220303,1514,20565,20575,20560,20570,130888
+20220303,1515,20570,20585,20570,20580,95886
+20220303,1516,20585,20585,20565,20570,45974
+20220303,1517,20570,20570,20560,20560,13029
+20220303,1518,20560,20570,20555,20560,23175
+20220303,1519,20560,20560,20550,20555,19883
+20220303,1520,20555,20560,20545,20545,39450
+20220303,1530,20530,20530,20530,20530,239634