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_20220304.csv
+++ b/resources/hts/122630_20220304.csv
@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20220304,0901,20390,20390,20345,20350,306727
+20220304,0902,20350,20370,20320,20325,233252
+20220304,0903,20325,20325,20280,20300,300135
+20220304,0904,20300,20310,20280,20310,198934
+20220304,0905,20305,20310,20275,20305,213420
+20220304,0906,20310,20325,20290,20295,82263
+20220304,0907,20300,20300,20255,20270,197751
+20220304,0908,20270,20280,20250,20270,111964
+20220304,0909,20270,20275,20210,20220,172890
+20220304,0910,20220,20225,20160,20165,247104
+20220304,0911,20160,20185,20155,20160,155845
+20220304,0912,20155,20160,20125,20130,231207
+20220304,0913,20130,20130,20105,20125,180309
+20220304,0914,20125,20160,20125,20160,175257
+20220304,0915,20160,20180,20145,20175,114632
+20220304,0916,20175,20175,20125,20140,124607
+20220304,0917,20135,20135,20090,20090,192099
+20220304,0918,20090,20105,20065,20090,126952
+20220304,0919,20090,20105,20080,20090,78110
+20220304,0920,20095,20120,20090,20090,76742
+20220304,0921,20090,20095,20060,20080,118750
+20220304,0922,20070,20095,20070,20085,87903
+20220304,0923,20085,20085,20025,20025,244127
+20220304,0924,20030,20035,20015,20015,100472
+20220304,0925,20015,20025,20000,20000,262579
+20220304,0926,20000,20015,19990,20015,90534
+20220304,0927,20010,20020,19970,19975,290642
+20220304,0928,19975,19995,19965,19995,181379
+20220304,0929,19985,20030,19985,20015,181623
+20220304,0930,20020,20030,19995,20000,59182
+20220304,0931,20000,20030,19995,20015,99586
+20220304,0932,20020,20030,19955,19965,276884
+20220304,0933,19965,19985,19935,19955,251981
+20220304,0934,19955,19965,19935,19940,76189
+20220304,0935,19940,19950,19920,19925,113094
+20220304,0936,19935,19965,19925,19955,134566
+20220304,0937,19955,19960,19890,19890,338506
+20220304,0938,19900,19900,19860,19875,435647
+20220304,0939,19875,19905,19870,19895,192331
+20220304,0940,19895,19900,19860,19880,125555
+20220304,0941,19880,19905,19855,19900,241593
+20220304,0942,19900,19905,19835,19850,310931
+20220304,0943,19855,19895,19840,19880,298020
+20220304,0944,19885,19895,19865,19875,77926
+20220304,0945,19880,19900,19865,19885,61516
+20220304,0946,19885,19920,19860,19915,172492
+20220304,0947,19910,19925,19900,19925,108702
+20220304,0948,19925,19930,19890,19905,114691
+20220304,0949,19900,19900,19885,19900,75300
+20220304,0950,19900,19940,19900,19925,58640
+20220304,0951,19930,19945,19915,19925,109991
+20220304,0952,19930,19940,19915,19930,51270
+20220304,0953,19935,19945,19920,19930,93534
+20220304,0954,19930,19935,19910,19915,69854
+20220304,0955,19915,19925,19885,19885,92902
+20220304,0956,19890,19900,19850,19850,105089
+20220304,0957,19855,19860,19820,19820,222580
+20220304,0958,19825,19855,19805,19850,235123
+20220304,0959,19845,19865,19835,19845,140428
+20220304,1000,19850,19870,19845,19870,117443
+20220304,1001,19870,19870,19845,19850,62549
+20220304,1002,19850,19850,19810,19810,224958
+20220304,1003,19810,19830,19800,19815,287960
+20220304,1004,19815,19865,19815,19855,118612
+20220304,1005,19855,19890,19850,19885,110117
+20220304,1006,19885,19885,19845,19850,72230
+20220304,1007,19850,19860,19830,19840,58401
+20220304,1008,19840,19840,19805,19825,286940
+20220304,1009,19830,19835,19795,19810,268879
+20220304,1010,19805,19815,19785,19805,238395
+20220304,1011,19805,19830,19800,19810,178141
+20220304,1012,19815,19815,19770,19785,131553
+20220304,1013,19785,19825,19785,19820,82427
+20220304,1014,19820,19840,19795,19835,54445
+20220304,1015,19830,19840,19820,19835,67953
+20220304,1016,19825,19830,19800,19820,53289
+20220304,1017,19820,19820,19780,19790,104855
+20220304,1018,19790,19840,19780,19830,143603
+20220304,1019,19830,19850,19820,19845,90650
+20220304,1020,19840,19850,19830,19840,63115
+20220304,1021,19840,19840,19810,19825,36841
+20220304,1022,19820,19855,19820,19850,103316
+20220304,1023,19850,19890,19845,19885,136417
+20220304,1024,19890,19895,19865,19890,83977
+20220304,1025,19885,19915,19870,19910,94782
+20220304,1026,19905,19910,19880,19885,67077
+20220304,1027,19890,19905,19885,19900,70673
+20220304,1028,19900,19900,19865,19875,65237
+20220304,1029,19875,19890,19865,19880,58954
+20220304,1030,19880,19885,19850,19870,47715
+20220304,1031,19875,19905,19865,19880,48763
+20220304,1032,19880,19885,19855,19885,65745
+20220304,1033,19885,19910,19880,19900,96753
+20220304,1034,19900,19900,19870,19885,58683
+20220304,1035,19885,19930,19880,19925,119552
+20220304,1036,19930,19940,19890,19925,123236
+20220304,1037,19925,19965,19920,19945,270642
+20220304,1038,19945,19950,19920,19945,86476
+20220304,1039,19945,19960,19915,19940,78761
+20220304,1040,19935,19940,19910,19915,55113
+20220304,1041,19915,19935,19905,19930,55088
+20220304,1042,19935,19960,19920,19920,136326
+20220304,1043,19920,19935,19910,19935,30832
+20220304,1044,19930,19940,19910,19910,79950
+20220304,1045,19920,19945,19920,19930,48894
+20220304,1046,19935,19960,19935,19950,73246
+20220304,1047,19945,19965,19925,19955,61766
+20220304,1048,19955,19980,19955,19955,187758
+20220304,1049,19955,19955,19925,19950,32708
+20220304,1050,19950,19975,19935,19970,80113
+20220304,1051,19970,20005,19960,20000,165324
+20220304,1052,20000,20010,19980,19985,127916
+20220304,1053,19990,20005,19985,20000,65566
+20220304,1054,20000,20005,19985,19990,66726
+20220304,1055,19995,20000,19980,19985,54842
+20220304,1056,19990,20000,19985,19985,23442
+20220304,1057,19985,20005,19980,19990,50914
+20220304,1058,19990,20010,19975,20005,63763
+20220304,1059,20005,20010,19995,20000,32200
+20220304,1100,20000,20000,19975,19980,81989
+20220304,1101,19985,19990,19940,19945,118026
+20220304,1102,19945,19955,19925,19930,70036
+20220304,1103,19930,19940,19915,19925,54708
+20220304,1104,19920,19945,19920,19940,69202
+20220304,1105,19935,19950,19920,19930,57187
+20220304,1106,19935,19945,19925,19940,25358
+20220304,1107,19940,19960,19930,19950,21208
+20220304,1108,19950,19965,19950,19960,14102
+20220304,1109,19965,19975,19950,19955,34154
+20220304,1110,19950,19975,19950,19975,77015
+20220304,1111,19970,19975,19960,19975,22941
+20220304,1112,19975,19995,19975,19995,71833
+20220304,1113,19990,20000,19985,19985,97048
+20220304,1114,19985,20000,19980,19995,46856
+20220304,1115,19990,20015,19990,20010,59710
+20220304,1116,20010,20025,19980,19990,66390
+20220304,1117,19985,19990,19970,19980,51252
+20220304,1118,19980,19995,19975,19980,25739
+20220304,1119,19975,20005,19975,20000,79531
+20220304,1120,20000,20000,19970,19980,26537
+20220304,1121,19985,19995,19980,19985,10346
+20220304,1122,19990,20010,19985,19990,41929
+20220304,1123,19990,20005,19985,20000,25984
+20220304,1124,20005,20005,19985,19990,36195
+20220304,1125,19995,20010,19995,20005,32857
+20220304,1126,20005,20005,19980,19990,42326
+20220304,1127,19990,19995,19980,19980,19689
+20220304,1128,19980,19985,19955,19960,43596
+20220304,1129,19960,19970,19960,19965,11301
+20220304,1130,19965,19965,19940,19945,42403
+20220304,1131,19950,19965,19950,19960,10502
+20220304,1132,19955,19975,19955,19970,21239
+20220304,1133,19970,19970,19960,19970,20795
+20220304,1134,19970,19975,19965,19975,7366
+20220304,1135,19975,19990,19975,19980,40091
+20220304,1136,19980,19990,19980,19985,2188
+20220304,1137,19985,20020,19985,20015,85835
+20220304,1138,20010,20035,20010,20025,56511
+20220304,1139,20030,20045,20025,20025,92920
+20220304,1140,20035,20040,20020,20025,14394
+20220304,1141,20030,20040,20020,20020,32333
+20220304,1142,20015,20025,20010,20020,14347
+20220304,1143,20020,20025,20000,20005,22498
+20220304,1144,20005,20015,19990,19995,30126
+20220304,1145,19990,19990,19980,19980,87101
+20220304,1146,19980,19980,19940,19950,87938
+20220304,1147,19950,19955,19935,19950,60975
+20220304,1148,19955,19960,19945,19950,24238
+20220304,1149,19950,19950,19925,19925,64446
+20220304,1150,19925,19940,19920,19940,9674
+20220304,1151,19945,19945,19905,19925,48964
+20220304,1152,19920,19935,19915,19935,14886
+20220304,1153,19935,19935,19910,19910,30841
+20220304,1154,19910,19910,19885,19910,112331
+20220304,1155,19910,19940,19910,19940,19014
+20220304,1156,19930,19950,19925,19945,26913
+20220304,1157,19950,19950,19925,19945,15818
+20220304,1158,19945,19955,19945,19950,24755
+20220304,1159,19955,19960,19950,19950,11419
+20220304,1200,19955,19960,19940,19940,11821
+20220304,1201,19945,19965,19940,19960,13825
+20220304,1202,19960,19970,19955,19960,18892
+20220304,1203,19965,19985,19960,19970,75378
+20220304,1204,19980,19980,19955,19965,39418
+20220304,1205,19960,19970,19955,19960,21610
+20220304,1206,19960,19965,19950,19950,5669
+20220304,1207,19950,19955,19945,19945,8567
+20220304,1208,19945,19950,19940,19950,19357
+20220304,1209,19950,19980,19950,19970,26932
+20220304,1210,19970,19985,19965,19970,28689
+20220304,1211,19970,19970,19950,19955,7081
+20220304,1212,19955,19955,19945,19955,1829
+20220304,1213,19955,19955,19945,19950,7609
+20220304,1214,19945,19945,19930,19935,62167
+20220304,1215,19935,19955,19935,19955,14306
+20220304,1216,19955,19965,19950,19960,9702
+20220304,1217,19965,19965,19935,19935,26214
+20220304,1218,19940,19965,19935,19955,11233
+20220304,1219,19955,19955,19945,19945,2188
+20220304,1220,19950,19950,19930,19930,28387
+20220304,1221,19925,19950,19925,19945,17115
+20220304,1222,19950,19955,19925,19935,11323
+20220304,1223,19930,19945,19925,19945,3779
+20220304,1224,19945,19950,19940,19945,6449
+20220304,1225,19950,19965,19945,19960,15630
+20220304,1226,19955,19975,19950,19965,17907
+20220304,1227,19970,19970,19960,19960,2678
+20220304,1228,19960,19965,19925,19935,38408
+20220304,1229,19935,19945,19930,19945,8511
+20220304,1230,19950,19965,19945,19960,22661
+20220304,1231,19960,19965,19945,19960,9284
+20220304,1232,19965,19970,19955,19955,12001
+20220304,1233,19960,19970,19955,19955,53934
+20220304,1234,19955,19960,19945,19950,7525
+20220304,1235,19945,19950,19940,19945,10732
+20220304,1236,19940,19945,19930,19940,26573
+20220304,1237,19940,19950,19935,19940,9454
+20220304,1238,19940,19955,19935,19940,27169
+20220304,1239,19935,19945,19935,19940,6662
+20220304,1240,19940,19945,19935,19940,15573
+20220304,1241,19940,19940,19915,19940,69935
+20220304,1242,19940,19945,19940,19940,18729
+20220304,1243,19940,19945,19935,19940,5216
+20220304,1244,19940,19945,19930,19935,17906
+20220304,1245,19935,19940,19930,19930,12617
+20220304,1246,19930,19940,19925,19930,30825
+20220304,1247,19925,19925,19910,19915,43800
+20220304,1248,19910,19920,19905,19920,16632
+20220304,1249,19915,19915,19885,19900,80574
+20220304,1250,19900,19900,19875,19875,42580
+20220304,1251,19880,19880,19860,19870,56183
+20220304,1252,19870,19890,19870,19890,16846
+20220304,1253,19890,19895,19880,19895,8886
+20220304,1254,19900,19910,19895,19900,14868
+20220304,1255,19900,19910,19895,19910,11496
+20220304,1256,19910,19915,19905,19905,28926
+20220304,1257,19905,19925,19900,19920,53900
+20220304,1258,19920,19925,19915,19920,7829
+20220304,1259,19920,19925,19915,19920,4356
+20220304,1300,19915,19920,19905,19920,18906
+20220304,1301,19910,19920,19905,19905,12245
+20220304,1302,19900,19905,19890,19900,16399
+20220304,1303,19900,19910,19900,19905,3355
+20220304,1304,19905,19905,19895,19905,21606
+20220304,1305,19910,19910,19900,19900,17490
+20220304,1306,19900,19900,19880,19895,50017
+20220304,1307,19900,19910,19890,19905,14100
+20220304,1308,19900,19915,19890,19910,18232
+20220304,1309,19910,19915,19905,19915,44365
+20220304,1310,19915,19920,19890,19900,17430
+20220304,1311,19900,19905,19895,19895,8717
+20220304,1312,19895,19895,19885,19885,44428
+20220304,1313,19890,19900,19875,19875,39713
+20220304,1314,19885,19900,19875,19895,31400
+20220304,1315,19895,19905,19895,19900,20383
+20220304,1316,19895,19915,19895,19910,52708
+20220304,1317,19915,19925,19900,19900,28561
+20220304,1318,19900,19915,19895,19915,12981
+20220304,1319,19910,19920,19900,19905,12687
+20220304,1320,19900,19920,19900,19920,31578
+20220304,1321,19920,19920,19910,19915,20301
+20220304,1322,19915,19920,19910,19910,23774
+20220304,1323,19910,19915,19900,19905,20201
+20220304,1324,19905,19910,19895,19905,17790
+20220304,1325,19905,19905,19900,19905,16094
+20220304,1326,19905,19910,19900,19900,4211
+20220304,1327,19910,19910,19890,19895,27733
+20220304,1328,19895,19900,19885,19885,33636
+20220304,1329,19885,19885,19865,19875,128731
+20220304,1330,19875,19885,19870,19880,18274
+20220304,1331,19880,19890,19880,19890,21591
+20220304,1332,19890,19895,19890,19895,12483
+20220304,1333,19895,19895,19870,19875,35992
+20220304,1334,19875,19895,19875,19895,20502
+20220304,1335,19895,19895,19885,19890,50489
+20220304,1336,19890,19895,19885,19895,30513
+20220304,1337,19895,19900,19885,19885,25989
+20220304,1338,19890,19895,19880,19880,17845
+20220304,1339,19880,19885,19875,19885,1033
+20220304,1340,19880,19895,19880,19890,53346
+20220304,1341,19890,19895,19885,19885,19708
+20220304,1342,19890,19890,19880,19880,12562
+20220304,1343,19885,19900,19885,19890,10859
+20220304,1344,19895,19900,19890,19890,8907
+20220304,1345,19890,19890,19885,19890,9175
+20220304,1346,19890,19890,19870,19875,51730
+20220304,1347,19875,19880,19870,19875,38904
+20220304,1348,19875,19875,19860,19865,23342
+20220304,1349,19865,19880,19865,19870,49318
+20220304,1350,19870,19875,19865,19870,16796
+20220304,1351,19870,19890,19865,19880,24122
+20220304,1352,19885,19885,19870,19880,4206
+20220304,1353,19875,19885,19870,19880,1930
+20220304,1354,19885,19885,19875,19885,16886
+20220304,1355,19885,19895,19880,19890,35183
+20220304,1356,19885,19900,19880,19895,22746
+20220304,1357,19900,19910,19900,19910,57959
+20220304,1358,19910,19915,19905,19905,52903
+20220304,1359,19905,19915,19905,19910,78197
+20220304,1400,19905,19915,19900,19900,3914
+20220304,1401,19905,19920,19905,19915,48894
+20220304,1402,19920,19925,19910,19915,45363
+20220304,1403,19920,19935,19920,19930,26949
+20220304,1404,19930,19940,19930,19935,29482
+20220304,1405,19935,19955,19925,19950,82182
+20220304,1406,19955,19955,19935,19945,67955
+20220304,1407,19940,19950,19935,19935,40373
+20220304,1408,19935,19950,19935,19945,27552
+20220304,1409,19945,19965,19940,19955,89926
+20220304,1410,19960,19965,19945,19950,15817
+20220304,1411,19950,19965,19945,19965,88046
+20220304,1412,19970,19970,19955,19960,3531
+20220304,1413,19955,19965,19950,19965,10072
+20220304,1414,19960,19980,19955,19975,78153
+20220304,1415,19980,19980,19965,19970,26702
+20220304,1416,19970,19975,19955,19955,38240
+20220304,1417,19955,19960,19945,19955,40248
+20220304,1418,19950,19965,19945,19960,23605
+20220304,1419,19960,19965,19960,19965,8331
+20220304,1420,19965,19975,19960,19965,15073
+20220304,1421,19970,19985,19970,19975,124012
+20220304,1422,19975,19975,19965,19970,10374
+20220304,1423,19970,19975,19965,19970,17967
+20220304,1424,19965,19980,19955,19970,29957
+20220304,1425,19970,19985,19970,19985,59321
+20220304,1426,19985,19990,19970,19970,36331
+20220304,1427,19970,19970,19945,19955,36986
+20220304,1428,19955,19960,19945,19950,18211
+20220304,1429,19950,19970,19950,19960,11418
+20220304,1430,19955,19960,19945,19950,8769
+20220304,1431,19950,19970,19945,19955,16613
+20220304,1432,19960,19960,19945,19955,9626
+20220304,1433,19950,19955,19945,19955,34726
+20220304,1434,19955,19970,19955,19965,8495
+20220304,1435,19965,19970,19965,19970,40017
+20220304,1436,19970,19970,19955,19965,2612
+20220304,1437,19960,19965,19955,19955,1782
+20220304,1438,19955,19970,19955,19960,6545
+20220304,1439,19960,19960,19950,19955,1711
+20220304,1440,19955,19960,19950,19950,14722
+20220304,1441,19955,19960,19935,19945,49772
+20220304,1442,19945,19945,19925,19935,54960
+20220304,1443,19935,19950,19930,19945,27833
+20220304,1444,19945,19955,19945,19950,12394
+20220304,1445,19950,19955,19935,19945,7017
+20220304,1446,19940,19950,19940,19945,2666
+20220304,1447,19950,19960,19945,19955,14903
+20220304,1448,19955,19960,19950,19955,12308
+20220304,1449,19955,19955,19940,19950,7422
+20220304,1450,19950,19950,19930,19940,12936
+20220304,1451,19940,19945,19930,19930,18885
+20220304,1452,19930,19935,19925,19930,7369
+20220304,1453,19930,19935,19925,19935,20643
+20220304,1454,19935,19940,19925,19930,11562
+20220304,1455,19930,19945,19930,19940,22290
+20220304,1456,19935,19955,19935,19955,47493
+20220304,1457,19955,19960,19950,19955,14223
+20220304,1458,19960,19960,19950,19955,10601
+20220304,1459,19955,19970,19955,19970,42428
+20220304,1500,19970,19980,19965,19975,74121
+20220304,1501,19980,19990,19970,19990,49808
+20220304,1502,19990,19995,19960,19965,38273
+20220304,1503,19960,19960,19945,19955,119157
+20220304,1504,19955,19960,19945,19950,47167
+20220304,1505,19945,19960,19945,19960,29636
+20220304,1506,19960,19985,19960,19975,55365
+20220304,1507,19975,19995,19975,19975,40286
+20220304,1508,19980,19985,19970,19980,33028
+20220304,1509,19975,19990,19965,19970,38892
+20220304,1510,19975,19975,19960,19970,7106
+20220304,1511,19960,19970,19960,19970,3163
+20220304,1512,19970,19975,19960,19970,21566
+20220304,1513,19970,19970,19950,19950,26622
+20220304,1514,19950,19960,19940,19950,26545
+20220304,1515,19950,19950,19935,19940,40979
+20220304,1516,19940,19960,19940,19960,39787
+20220304,1517,19950,19960,19950,19955,7204
+20220304,1518,19955,19960,19950,19955,24487
+20220304,1519,19960,19960,19950,19960,64804
+20220304,1520,19960,19960,19940,19945,85689
+20220304,1530,19925,19925,19925,19925,214560