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_20220307.csv
+++ b/resources/hts/122630_20220307.csv
@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20220307,0901,19200,19255,19115,19150,575433
+20220307,0902,19155,19170,19120,19170,201015
+20220307,0903,19160,19165,19115,19150,256077
+20220307,0904,19155,19215,19145,19205,171811
+20220307,0905,19210,19220,19190,19215,340717
+20220307,0906,19215,19245,19210,19220,146907
+20220307,0907,19215,19240,19195,19235,130499
+20220307,0908,19235,19250,19195,19205,135505
+20220307,0909,19205,19215,19185,19195,89016
+20220307,0910,19195,19210,19185,19210,114823
+20220307,0911,19210,19210,19145,19155,388710
+20220307,0912,19155,19160,19120,19135,199186
+20220307,0913,19140,19155,19120,19150,135035
+20220307,0914,19150,19165,19105,19120,327589
+20220307,0915,19120,19125,19085,19115,288765
+20220307,0916,19115,19115,19050,19060,268835
+20220307,0917,19060,19100,19055,19100,66743
+20220307,0918,19105,19120,19100,19105,109378
+20220307,0919,19105,19125,19105,19110,90207
+20220307,0920,19110,19140,19105,19140,43085
+20220307,0921,19145,19155,19120,19140,80976
+20220307,0922,19135,19150,19105,19110,76455
+20220307,0923,19110,19110,19075,19080,127990
+20220307,0924,19080,19090,19050,19060,241496
+20220307,0925,19060,19095,19055,19060,223622
+20220307,0926,19055,19060,19030,19050,311280
+20220307,0927,19050,19050,19010,19010,255758
+20220307,0928,19010,19050,19010,19030,137849
+20220307,0929,19025,19030,19010,19015,113843
+20220307,0930,19015,19025,19000,19020,145303
+20220307,0931,19020,19050,19010,19030,130381
+20220307,0932,19030,19045,19025,19045,36598
+20220307,0933,19045,19065,19020,19040,113092
+20220307,0934,19035,19075,19035,19060,93430
+20220307,0935,19065,19080,19050,19070,88424
+20220307,0936,19075,19075,19060,19065,56988
+20220307,0937,19070,19070,19025,19035,87046
+20220307,0938,19030,19035,19020,19030,96795
+20220307,0939,19030,19050,19015,19045,83586
+20220307,0940,19040,19045,19010,19040,124759
+20220307,0941,19045,19075,19040,19070,133719
+20220307,0942,19075,19080,19030,19040,66480
+20220307,0943,19035,19060,19035,19055,34562
+20220307,0944,19050,19050,19020,19050,32561
+20220307,0945,19055,19070,19040,19040,49802
+20220307,0946,19035,19045,19020,19045,66715
+20220307,0947,19045,19050,19010,19025,79734
+20220307,0948,19025,19055,19020,19050,61080
+20220307,0949,19050,19065,19040,19045,39660
+20220307,0950,19045,19045,19015,19035,112937
+20220307,0951,19035,19035,19000,19010,340786
+20220307,0952,19005,19030,19005,19025,66185
+20220307,0953,19025,19040,19020,19040,56983
+20220307,0954,19035,19040,19020,19040,41738
+20220307,0955,19035,19050,19020,19045,60212
+20220307,0956,19045,19055,19025,19055,38740
+20220307,0957,19055,19070,19050,19065,114878
+20220307,0958,19070,19070,19045,19050,47212
+20220307,0959,19050,19070,19040,19070,58327
+20220307,1000,19070,19075,19060,19065,43090
+20220307,1001,19065,19095,19060,19085,80848
+20220307,1002,19090,19100,19080,19095,68657
+20220307,1003,19095,19100,19075,19090,72891
+20220307,1004,19090,19095,19065,19065,51231
+20220307,1005,19065,19070,19040,19065,80663
+20220307,1006,19070,19070,19045,19060,90574
+20220307,1007,19060,19060,19035,19055,47771
+20220307,1008,19050,19070,19050,19060,28902
+20220307,1009,19060,19060,19045,19055,11013
+20220307,1010,19065,19080,19060,19070,47856
+20220307,1011,19070,19090,19065,19085,19214
+20220307,1012,19085,19090,19075,19075,42055
+20220307,1013,19070,19080,19055,19075,49031
+20220307,1014,19070,19070,19055,19070,34542
+20220307,1015,19065,19090,19060,19060,28466
+20220307,1016,19060,19065,19030,19040,97119
+20220307,1017,19040,19045,19030,19035,57460
+20220307,1018,19030,19040,19030,19035,46700
+20220307,1019,19035,19045,19025,19025,46724
+20220307,1020,19030,19040,19020,19035,46668
+20220307,1021,19035,19040,19020,19035,21062
+20220307,1022,19035,19040,19025,19035,14910
+20220307,1023,19030,19045,19030,19045,28504
+20220307,1024,19045,19045,19020,19030,125138
+20220307,1025,19035,19045,19015,19045,37721
+20220307,1026,19040,19045,19020,19040,18913
+20220307,1027,19040,19040,19020,19025,40831
+20220307,1028,19020,19025,19000,19025,303205
+20220307,1029,19025,19030,19015,19020,20066
+20220307,1030,19025,19025,19005,19010,59421
+20220307,1031,19020,19020,19005,19015,45474
+20220307,1032,19010,19015,18990,18995,359191
+20220307,1033,18995,19005,18985,18990,88486
+20220307,1034,18990,18990,18960,18970,212202
+20220307,1035,18970,18980,18965,18980,114474
+20220307,1036,18975,18980,18955,18965,124975
+20220307,1037,18970,18980,18960,18975,29230
+20220307,1038,18975,18980,18960,18960,38609
+20220307,1039,18960,18965,18945,18950,123146
+20220307,1040,18950,18960,18940,18950,56851
+20220307,1041,18950,18960,18945,18945,69362
+20220307,1042,18945,18945,18915,18920,177014
+20220307,1043,18915,18915,18900,18905,219216
+20220307,1044,18905,18905,18875,18880,189493
+20220307,1045,18880,18890,18870,18880,90380
+20220307,1046,18885,18890,18870,18885,61238
+20220307,1047,18880,18885,18860,18875,101865
+20220307,1048,18875,18895,18875,18880,65515
+20220307,1049,18880,18885,18855,18870,162723
+20220307,1050,18865,18875,18860,18860,70727
+20220307,1051,18860,18870,18840,18845,236094
+20220307,1052,18845,18855,18840,18850,57198
+20220307,1053,18845,18850,18835,18840,81775
+20220307,1054,18840,18845,18830,18830,119383
+20220307,1055,18830,18835,18820,18830,64104
+20220307,1056,18830,18835,18820,18835,39155
+20220307,1057,18830,18860,18830,18845,41893
+20220307,1058,18845,18870,18845,18855,35421
+20220307,1059,18865,18865,18845,18855,42914
+20220307,1100,18855,18860,18845,18850,31220
+20220307,1101,18850,18865,18845,18850,51580
+20220307,1102,18850,18860,18835,18855,65002
+20220307,1103,18855,18865,18850,18860,21312
+20220307,1104,18860,18865,18845,18860,29029
+20220307,1105,18860,18860,18855,18860,13248
+20220307,1106,18860,18865,18850,18855,23538
+20220307,1107,18860,18860,18850,18855,23131
+20220307,1108,18855,18870,18855,18865,39629
+20220307,1109,18865,18870,18855,18860,15672
+20220307,1110,18860,18880,18860,18875,37178
+20220307,1111,18875,18880,18860,18875,25363
+20220307,1112,18875,18880,18860,18860,48753
+20220307,1113,18860,18870,18855,18860,15764
+20220307,1114,18870,18875,18865,18875,25864
+20220307,1115,18870,18880,18870,18875,35744
+20220307,1116,18880,18890,18875,18890,47311
+20220307,1117,18890,18920,18885,18910,98225
+20220307,1118,18910,18920,18900,18910,79754
+20220307,1119,18905,18925,18905,18920,50043
+20220307,1120,18920,18920,18900,18905,59960
+20220307,1121,18905,18920,18905,18915,26221
+20220307,1122,18915,18930,18910,18915,46851
+20220307,1123,18915,18920,18900,18920,60135
+20220307,1124,18920,18920,18900,18910,19532
+20220307,1125,18905,18915,18900,18905,31691
+20220307,1126,18900,18910,18900,18900,40344
+20220307,1127,18905,18920,18905,18910,28625
+20220307,1128,18910,18915,18905,18910,5079
+20220307,1129,18915,18920,18910,18915,16878
+20220307,1130,18915,18920,18910,18910,34935
+20220307,1131,18910,18915,18890,18895,147090
+20220307,1132,18895,18905,18890,18890,44417
+20220307,1133,18895,18905,18895,18905,30960
+20220307,1134,18905,18905,18895,18905,3171
+20220307,1135,18900,18920,18900,18915,20211
+20220307,1136,18915,18920,18895,18900,66425
+20220307,1137,18900,18915,18900,18905,30020
+20220307,1138,18910,18915,18905,18910,9428
+20220307,1139,18910,18915,18895,18900,27574
+20220307,1140,18900,18900,18880,18885,76417
+20220307,1141,18895,18900,18885,18895,11240
+20220307,1142,18900,18900,18880,18880,15284
+20220307,1143,18880,18890,18875,18890,58660
+20220307,1144,18895,18895,18885,18885,5694
+20220307,1145,18890,18890,18860,18880,77022
+20220307,1146,18880,18880,18860,18865,53263
+20220307,1147,18865,18875,18860,18870,17419
+20220307,1148,18870,18875,18865,18870,10780
+20220307,1149,18875,18890,18870,18875,9118
+20220307,1150,18875,18885,18865,18885,19926
+20220307,1151,18885,18890,18870,18885,24923
+20220307,1152,18885,18900,18880,18890,25927
+20220307,1153,18885,18890,18870,18880,20162
+20220307,1154,18890,18890,18880,18880,5120
+20220307,1155,18885,18885,18880,18880,7306
+20220307,1156,18880,18885,18875,18880,15659
+20220307,1157,18880,18890,18875,18885,16637
+20220307,1158,18885,18885,18870,18875,11472
+20220307,1159,18870,18875,18865,18870,45817
+20220307,1200,18870,18890,18870,18880,18205
+20220307,1201,18880,18890,18870,18875,20923
+20220307,1202,18870,18875,18860,18860,38505
+20220307,1203,18860,18865,18855,18855,55870
+20220307,1204,18855,18860,18850,18855,59715
+20220307,1205,18855,18860,18850,18855,27449
+20220307,1206,18860,18865,18855,18860,9286
+20220307,1207,18865,18865,18850,18865,12576
+20220307,1208,18865,18865,18850,18855,3009
+20220307,1209,18855,18860,18850,18860,48064
+20220307,1210,18860,18865,18855,18860,9597
+20220307,1211,18860,18870,18860,18870,15446
+20220307,1212,18870,18880,18865,18880,12692
+20220307,1213,18875,18880,18870,18875,5631
+20220307,1214,18875,18880,18860,18865,32775
+20220307,1215,18860,18870,18855,18860,24328
+20220307,1216,18860,18890,18860,18885,9964
+20220307,1217,18880,18895,18880,18885,14826
+20220307,1218,18880,18890,18880,18880,5818
+20220307,1219,18885,18890,18880,18885,9287
+20220307,1220,18890,18900,18880,18890,14244
+20220307,1221,18895,18930,18890,18920,213570
+20220307,1222,18920,18925,18905,18905,51620
+20220307,1223,18900,18905,18890,18900,38640
+20220307,1224,18900,18945,18900,18945,105755
+20220307,1225,18945,18990,18945,18980,317699
+20220307,1226,18980,19015,18975,19000,121390
+20220307,1227,19005,19010,18990,19000,71476
+20220307,1228,19005,19050,19000,19035,151064
+20220307,1229,19035,19060,19035,19040,149786
+20220307,1230,19035,19050,19025,19025,106033
+20220307,1231,19020,19025,18990,18995,57705
+20220307,1232,18995,19000,18975,18975,145123
+20220307,1233,18975,18990,18970,18985,155709
+20220307,1234,18990,19000,18985,18985,87243
+20220307,1235,18985,18990,18975,18990,121598
+20220307,1236,18995,18995,18975,18975,173693
+20220307,1237,18975,18980,18965,18965,75207
+20220307,1238,18965,18975,18945,18945,50267
+20220307,1239,18945,18955,18935,18950,37791
+20220307,1240,18950,18960,18945,18955,11841
+20220307,1241,18950,18970,18945,18950,14480
+20220307,1242,18950,18955,18940,18945,39300
+20220307,1243,18945,18960,18940,18945,8667
+20220307,1244,18950,18955,18945,18945,21027
+20220307,1245,18945,18960,18945,18960,3881
+20220307,1246,18960,18970,18955,18970,36232
+20220307,1247,18960,18965,18955,18955,23632
+20220307,1248,18955,18970,18955,18970,28638
+20220307,1249,18970,18985,18960,18985,70513
+20220307,1250,18985,18995,18975,18975,28758
+20220307,1251,18975,18975,18960,18965,34807
+20220307,1252,18965,18970,18955,18965,23460
+20220307,1253,18960,18970,18955,18965,10033
+20220307,1254,18965,18975,18960,18965,26626
+20220307,1255,18970,18980,18965,18975,32444
+20220307,1256,18970,18980,18965,18980,26006
+20220307,1257,18975,18990,18975,18980,26767
+20220307,1258,18980,18985,18970,18970,19049
+20220307,1259,18970,18970,18955,18955,41642
+20220307,1300,18960,18960,18955,18960,22443
+20220307,1301,18965,18980,18960,18980,25171
+20220307,1302,18975,18990,18965,18985,59095
+20220307,1303,18980,18985,18975,18975,32752
+20220307,1304,18975,18980,18960,18965,21287
+20220307,1305,18965,18970,18960,18960,21776
+20220307,1306,18960,18965,18955,18965,9044
+20220307,1307,18970,18970,18955,18960,53942
+20220307,1308,18955,18970,18955,18960,8593
+20220307,1309,18960,18975,18955,18965,28482
+20220307,1310,18965,18975,18965,18970,5153
+20220307,1311,18970,18975,18955,18965,44627
+20220307,1312,18965,18975,18965,18975,24699
+20220307,1313,18970,18980,18970,18970,42261
+20220307,1314,18965,18980,18965,18965,34926
+20220307,1315,18965,18990,18965,18980,41446
+20220307,1316,18980,18995,18980,18990,15825
+20220307,1317,18990,19005,18985,19005,73998
+20220307,1318,19000,19010,19000,19000,16698
+20220307,1319,19000,19020,19000,19015,61246
+20220307,1320,19015,19015,18990,19000,78601
+20220307,1321,19000,19005,18985,19000,23559
+20220307,1322,19000,19010,18995,19010,15665
+20220307,1323,19010,19035,19010,19035,100081
+20220307,1324,19035,19045,19030,19045,42257
+20220307,1325,19040,19055,19030,19040,73313
+20220307,1326,19045,19070,19040,19070,103745
+20220307,1327,19070,19070,19045,19050,42983
+20220307,1328,19050,19060,19035,19040,23287
+20220307,1329,19040,19040,19030,19035,30760
+20220307,1330,19035,19045,19030,19040,7681
+20220307,1331,19040,19055,19040,19055,44768
+20220307,1332,19050,19050,19035,19050,27351
+20220307,1333,19045,19065,19045,19050,76861
+20220307,1334,19050,19050,19030,19040,25109
+20220307,1335,19035,19040,19025,19030,20968
+20220307,1336,19030,19045,19025,19040,16898
+20220307,1337,19040,19055,19040,19050,31641
+20220307,1338,19050,19055,19040,19045,31852
+20220307,1339,19040,19050,19035,19045,9249
+20220307,1340,19045,19045,19035,19040,12913
+20220307,1341,19040,19055,19035,19045,30260
+20220307,1342,19045,19060,19040,19040,12383
+20220307,1343,19040,19055,19040,19055,12795
+20220307,1344,19050,19060,19045,19050,22317
+20220307,1345,19050,19070,19050,19060,96137
+20220307,1346,19060,19085,19060,19070,47339
+20220307,1347,19070,19075,19050,19055,27615
+20220307,1348,19055,19060,19050,19050,41422
+20220307,1349,19055,19060,19045,19050,7302
+20220307,1350,19045,19050,19045,19045,16935
+20220307,1351,19040,19045,19030,19035,49862
+20220307,1352,19035,19040,19025,19030,16410
+20220307,1353,19030,19045,19030,19045,31432
+20220307,1354,19045,19050,19035,19035,26614
+20220307,1355,19035,19040,19035,19035,19226
+20220307,1356,19040,19050,19035,19045,15241
+20220307,1357,19045,19045,19030,19030,18516
+20220307,1358,19040,19050,19040,19045,17221
+20220307,1359,19050,19055,19045,19055,20990
+20220307,1400,19055,19065,19045,19050,19593
+20220307,1401,19050,19050,19040,19050,22201
+20220307,1402,19050,19065,19040,19040,25069
+20220307,1403,19040,19050,19040,19045,19319
+20220307,1404,19045,19050,19035,19040,5332
+20220307,1405,19040,19050,19035,19035,11886
+20220307,1406,19040,19060,19035,19055,30651
+20220307,1407,19055,19075,19050,19065,34286
+20220307,1408,19065,19075,19055,19060,10625
+20220307,1409,19060,19060,19055,19055,5646
+20220307,1410,19055,19065,19050,19065,30078
+20220307,1411,19065,19075,19060,19065,41478
+20220307,1412,19065,19075,19055,19075,27222
+20220307,1413,19075,19080,19065,19080,58928
+20220307,1414,19085,19090,19080,19080,54331
+20220307,1415,19085,19090,19065,19065,43744
+20220307,1416,19065,19130,19065,19130,339825
+20220307,1417,19125,19135,19115,19115,78757
+20220307,1418,19120,19160,19115,19160,120130
+20220307,1419,19155,19185,19145,19175,146634
+20220307,1420,19175,19180,19150,19155,71713
+20220307,1421,19155,19190,19155,19185,91205
+20220307,1422,19180,19195,19175,19195,106348
+20220307,1423,19195,19205,19165,19170,120677
+20220307,1424,19170,19170,19145,19150,37933
+20220307,1425,19150,19155,19135,19135,63989
+20220307,1426,19140,19145,19120,19125,57617
+20220307,1427,19125,19125,19095,19100,102538
+20220307,1428,19100,19120,19095,19115,43526
+20220307,1429,19120,19120,19095,19095,38216
+20220307,1430,19100,19105,19075,19095,91546
+20220307,1431,19090,19095,19035,19045,112108
+20220307,1432,19040,19045,19000,19005,154547
+20220307,1433,19005,19030,19005,19020,36376
+20220307,1434,19025,19025,18990,18995,117013
+20220307,1435,18995,19005,18985,18995,80129
+20220307,1436,18995,19000,18980,19000,87467
+20220307,1437,18990,19010,18990,18995,40009
+20220307,1438,18995,19005,18980,18990,25040
+20220307,1439,18995,19010,18995,19000,17605
+20220307,1440,19000,19010,18995,19000,15806
+20220307,1441,19000,19020,19000,19015,49744
+20220307,1442,19020,19020,19000,19010,48678
+20220307,1443,19010,19025,19005,19015,26680
+20220307,1444,19020,19020,19005,19015,33711
+20220307,1445,19020,19030,19015,19020,20829
+20220307,1446,19015,19030,19015,19020,16009
+20220307,1447,19020,19040,19020,19020,69641
+20220307,1448,19020,19030,19015,19025,18627
+20220307,1449,19025,19030,19015,19025,33967
+20220307,1450,19025,19035,19010,19015,36146
+20220307,1451,19020,19030,19010,19030,44655
+20220307,1452,19035,19040,19025,19030,27484
+20220307,1453,19035,19040,19025,19040,25282
+20220307,1454,19035,19040,19035,19035,15441
+20220307,1455,19035,19040,19030,19040,15706
+20220307,1456,19040,19055,19040,19055,52928
+20220307,1457,19055,19060,19045,19050,28551
+20220307,1458,19055,19060,19045,19050,9032
+20220307,1459,19055,19055,19045,19050,17811
+20220307,1500,19050,19055,19035,19040,27458
+20220307,1501,19035,19035,19015,19030,43184
+20220307,1502,19030,19055,19025,19050,36637
+20220307,1503,19050,19055,19030,19035,10813
+20220307,1504,19035,19040,19010,19020,51367
+20220307,1505,19020,19040,19020,19025,18432
+20220307,1506,19020,19025,19015,19015,33649
+20220307,1507,19010,19040,19010,19030,49461
+20220307,1508,19020,19030,19020,19020,13326
+20220307,1509,19025,19040,19025,19030,30871
+20220307,1510,19030,19035,19020,19020,24492
+20220307,1511,19025,19025,19020,19025,11836
+20220307,1512,19025,19030,19015,19020,73662
+20220307,1513,19025,19040,19020,19030,65078
+20220307,1514,19025,19030,19010,19010,37558
+20220307,1515,19010,19020,19005,19005,35886
+20220307,1516,19005,19025,19005,19020,22908
+20220307,1517,19020,19030,19015,19025,50282
+20220307,1518,19020,19030,19005,19010,21656
+20220307,1519,19010,19010,19000,19005,55900
+20220307,1520,19005,19005,18985,19000,175877
+20220307,1530,18990,18990,18990,18990,325034