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_20220308.csv
+++ b/resources/hts/122630_20220308.csv
@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20220308,0901,18450,18480,18440,18475,654463
+20220308,0902,18470,18490,18415,18415,313741
+20220308,0903,18420,18420,18360,18390,261255
+20220308,0904,18385,18435,18380,18405,202876
+20220308,0905,18400,18430,18385,18430,205435
+20220308,0906,18425,18465,18415,18465,149929
+20220308,0907,18465,18510,18460,18510,228274
+20220308,0908,18505,18560,18505,18530,273397
+20220308,0909,18530,18555,18500,18510,227823
+20220308,0910,18505,18550,18500,18550,140224
+20220308,0911,18545,18550,18505,18545,104222
+20220308,0912,18545,18565,18525,18550,145722
+20220308,0913,18550,18555,18510,18510,72207
+20220308,0914,18520,18540,18520,18540,77321
+20220308,0915,18540,18565,18525,18560,98973
+20220308,0916,18560,18605,18550,18605,221329
+20220308,0917,18605,18665,18600,18650,235312
+20220308,0918,18655,18695,18645,18675,207687
+20220308,0919,18675,18735,18675,18730,211155
+20220308,0920,18730,18740,18685,18705,158229
+20220308,0921,18705,18715,18660,18660,196308
+20220308,0922,18665,18695,18660,18695,87359
+20220308,0923,18690,18760,18690,18750,294095
+20220308,0924,18750,18755,18710,18735,116557
+20220308,0925,18735,18745,18720,18740,53331
+20220308,0926,18740,18760,18735,18735,125218
+20220308,0927,18735,18755,18730,18745,70891
+20220308,0928,18745,18745,18705,18710,90629
+20220308,0929,18705,18755,18705,18750,117948
+20220308,0930,18755,18755,18715,18720,51868
+20220308,0931,18720,18735,18710,18720,30851
+20220308,0932,18720,18725,18655,18665,137442
+20220308,0933,18675,18695,18655,18665,42443
+20220308,0934,18665,18670,18640,18660,78393
+20220308,0935,18660,18685,18650,18650,33980
+20220308,0936,18650,18675,18645,18655,40470
+20220308,0937,18655,18710,18650,18705,74699
+20220308,0938,18700,18725,18690,18725,37241
+20220308,0939,18720,18745,18715,18735,114050
+20220308,0940,18730,18795,18730,18790,170417
+20220308,0941,18790,18795,18760,18770,43967
+20220308,0942,18775,18835,18765,18830,88510
+20220308,0943,18835,18850,18815,18825,97033
+20220308,0944,18830,18860,18820,18855,59619
+20220308,0945,18855,18875,18815,18835,53198
+20220308,0946,18830,18850,18825,18840,61977
+20220308,0947,18845,18850,18800,18815,97723
+20220308,0948,18820,18825,18800,18825,43572
+20220308,0949,18815,18830,18780,18780,88907
+20220308,0950,18780,18800,18775,18795,58573
+20220308,0951,18790,18795,18755,18755,61193
+20220308,0952,18760,18785,18755,18770,46448
+20220308,0953,18780,18800,18770,18795,23010
+20220308,0954,18795,18810,18790,18795,58078
+20220308,0955,18795,18800,18780,18780,36649
+20220308,0956,18780,18785,18750,18775,50371
+20220308,0957,18775,18790,18775,18790,19709
+20220308,0958,18790,18805,18790,18800,50893
+20220308,0959,18800,18815,18795,18795,35062
+20220308,1000,18795,18830,18795,18820,21302
+20220308,1001,18825,18890,18825,18885,135849
+20220308,1002,18885,18905,18875,18890,118669
+20220308,1003,18895,18895,18860,18875,59848
+20220308,1004,18875,18900,18860,18900,47294
+20220308,1005,18890,18900,18860,18865,96241
+20220308,1006,18860,18875,18855,18865,72166
+20220308,1007,18855,18865,18835,18835,64003
+20220308,1008,18835,18855,18815,18850,73566
+20220308,1009,18845,18870,18845,18865,71283
+20220308,1010,18865,18870,18855,18870,53625
+20220308,1011,18870,18900,18865,18895,27071
+20220308,1012,18895,18905,18885,18900,104173
+20220308,1013,18900,18930,18900,18915,109368
+20220308,1014,18920,18925,18890,18905,144115
+20220308,1015,18905,18960,18905,18935,106823
+20220308,1016,18935,18940,18915,18925,100089
+20220308,1017,18920,18945,18915,18945,68587
+20220308,1018,18945,18955,18910,18920,94663
+20220308,1019,18915,18925,18900,18915,76721
+20220308,1020,18920,18935,18915,18930,27313
+20220308,1021,18925,18930,18910,18910,37802
+20220308,1022,18915,18920,18900,18910,62906
+20220308,1023,18910,18920,18885,18895,65971
+20220308,1024,18895,18900,18865,18875,85142
+20220308,1025,18875,18905,18870,18905,58653
+20220308,1026,18910,18925,18905,18910,37125
+20220308,1027,18905,18910,18880,18885,45726
+20220308,1028,18885,18900,18885,18900,12221
+20220308,1029,18900,18900,18875,18875,38463
+20220308,1030,18870,18885,18845,18845,72064
+20220308,1031,18850,18885,18850,18885,46795
+20220308,1032,18885,18890,18850,18855,24600
+20220308,1033,18855,18870,18850,18870,21023
+20220308,1034,18870,18900,18870,18895,46913
+20220308,1035,18890,18895,18875,18880,35838
+20220308,1036,18880,18880,18850,18855,93820
+20220308,1037,18860,18885,18840,18850,53186
+20220308,1038,18850,18865,18840,18840,30177
+20220308,1039,18845,18850,18800,18800,114715
+20220308,1040,18795,18800,18735,18745,154587
+20220308,1041,18745,18770,18730,18770,79368
+20220308,1042,18770,18780,18755,18760,83067
+20220308,1043,18765,18790,18760,18785,36988
+20220308,1044,18780,18815,18775,18815,62049
+20220308,1045,18810,18830,18800,18830,40699
+20220308,1046,18830,18830,18800,18805,40960
+20220308,1047,18805,18815,18790,18815,15287
+20220308,1048,18810,18830,18810,18830,58428
+20220308,1049,18835,18850,18830,18830,38445
+20220308,1050,18830,18835,18815,18825,14122
+20220308,1051,18825,18830,18815,18825,16082
+20220308,1052,18830,18835,18815,18815,37710
+20220308,1053,18815,18825,18800,18800,21474
+20220308,1054,18795,18800,18785,18800,28239
+20220308,1055,18790,18795,18775,18785,42606
+20220308,1056,18770,18790,18770,18790,39776
+20220308,1057,18785,18805,18785,18800,43086
+20220308,1058,18805,18810,18800,18800,25335
+20220308,1059,18800,18820,18795,18810,91028
+20220308,1100,18815,18830,18805,18815,47726
+20220308,1101,18820,18830,18785,18795,19480
+20220308,1102,18790,18800,18775,18800,30526
+20220308,1103,18805,18805,18770,18775,60881
+20220308,1104,18780,18780,18765,18770,34583
+20220308,1105,18780,18785,18770,18785,17551
+20220308,1106,18780,18800,18775,18795,22377
+20220308,1107,18800,18800,18780,18780,29402
+20220308,1108,18785,18785,18755,18755,58174
+20220308,1109,18760,18790,18760,18775,15647
+20220308,1110,18775,18780,18750,18770,52015
+20220308,1111,18780,18795,18770,18790,45008
+20220308,1112,18795,18795,18780,18790,19039
+20220308,1113,18795,18795,18780,18785,21917
+20220308,1114,18785,18795,18785,18785,2868
+20220308,1115,18785,18785,18770,18775,29997
+20220308,1116,18780,18795,18775,18790,15733
+20220308,1117,18790,18795,18785,18790,23397
+20220308,1118,18795,18825,18790,18810,32033
+20220308,1119,18810,18815,18790,18810,18544
+20220308,1120,18805,18825,18800,18815,52002
+20220308,1121,18810,18815,18785,18790,51493
+20220308,1122,18790,18795,18775,18775,47107
+20220308,1123,18775,18790,18775,18780,5032
+20220308,1124,18780,18795,18775,18795,25918
+20220308,1125,18790,18800,18780,18790,14346
+20220308,1126,18790,18790,18765,18770,36107
+20220308,1127,18770,18770,18750,18765,70287
+20220308,1128,18760,18775,18740,18745,59349
+20220308,1129,18745,18760,18740,18760,43853
+20220308,1130,18760,18765,18750,18755,35757
+20220308,1131,18750,18775,18750,18760,39359
+20220308,1132,18760,18765,18750,18755,17066
+20220308,1133,18760,18765,18740,18740,48006
+20220308,1134,18740,18740,18720,18725,67686
+20220308,1135,18725,18750,18725,18745,41988
+20220308,1136,18745,18765,18745,18760,31834
+20220308,1137,18765,18770,18755,18755,51102
+20220308,1138,18760,18765,18750,18765,5919
+20220308,1139,18760,18770,18760,18765,7007
+20220308,1140,18760,18765,18750,18755,6153
+20220308,1141,18750,18750,18730,18740,39152
+20220308,1142,18740,18745,18720,18740,50038
+20220308,1143,18740,18760,18735,18755,36170
+20220308,1144,18755,18760,18750,18760,4227
+20220308,1145,18755,18755,18725,18725,19628
+20220308,1146,18725,18740,18720,18740,36691
+20220308,1147,18735,18740,18720,18720,12684
+20220308,1148,18730,18735,18715,18720,41433
+20220308,1149,18720,18720,18685,18690,157868
+20220308,1150,18685,18685,18665,18675,108705
+20220308,1151,18675,18680,18635,18640,83217
+20220308,1152,18640,18660,18635,18655,62316
+20220308,1153,18650,18690,18650,18690,55698
+20220308,1154,18685,18685,18665,18675,19943
+20220308,1155,18670,18690,18670,18690,25685
+20220308,1156,18685,18705,18685,18700,38724
+20220308,1157,18700,18705,18675,18680,14437
+20220308,1158,18675,18675,18665,18675,25291
+20220308,1159,18675,18690,18675,18680,5244
+20220308,1200,18680,18685,18670,18685,15638
+20220308,1201,18685,18685,18650,18655,64715
+20220308,1202,18660,18660,18655,18660,22013
+20220308,1203,18660,18675,18655,18670,27077
+20220308,1204,18670,18690,18665,18690,29393
+20220308,1205,18690,18700,18675,18695,13703
+20220308,1206,18695,18720,18695,18715,169744
+20220308,1207,18715,18725,18705,18710,119410
+20220308,1208,18715,18720,18705,18710,24108
+20220308,1209,18705,18720,18700,18715,18491
+20220308,1210,18720,18730,18715,18730,47657
+20220308,1211,18730,18735,18710,18720,49557
+20220308,1212,18720,18720,18705,18710,21053
+20220308,1213,18715,18715,18700,18700,17346
+20220308,1214,18700,18705,18685,18690,23792
+20220308,1215,18690,18705,18685,18705,28767
+20220308,1216,18700,18705,18685,18695,28615
+20220308,1217,18690,18700,18690,18700,15381
+20220308,1218,18705,18745,18705,18740,75661
+20220308,1219,18740,18740,18710,18715,21336
+20220308,1220,18710,18715,18705,18715,14224
+20220308,1221,18710,18715,18700,18710,45786
+20220308,1222,18715,18725,18705,18715,8194
+20220308,1223,18720,18720,18710,18720,26684
+20220308,1224,18720,18745,18720,18745,51435
+20220308,1225,18745,18745,18725,18745,44370
+20220308,1226,18745,18775,18745,18760,96108
+20220308,1227,18755,18775,18745,18750,54760
+20220308,1228,18750,18755,18740,18755,41831
+20220308,1229,18755,18770,18750,18765,21896
+20220308,1230,18765,18765,18745,18745,26568
+20220308,1231,18750,18785,18745,18785,62001
+20220308,1232,18785,18815,18785,18795,100341
+20220308,1233,18795,18800,18775,18775,24086
+20220308,1234,18780,18780,18765,18775,54720
+20220308,1235,18775,18785,18770,18775,22592
+20220308,1236,18780,18795,18770,18775,21726
+20220308,1237,18775,18780,18765,18765,58721
+20220308,1238,18770,18790,18770,18785,25316
+20220308,1239,18780,18795,18780,18785,26339
+20220308,1240,18775,18780,18770,18775,24540
+20220308,1241,18775,18775,18745,18760,50359
+20220308,1242,18755,18760,18750,18750,12090
+20220308,1243,18755,18755,18740,18745,14308
+20220308,1244,18740,18760,18740,18750,15959
+20220308,1245,18755,18765,18750,18750,10687
+20220308,1246,18755,18765,18755,18760,9389
+20220308,1247,18765,18770,18750,18750,19075
+20220308,1248,18755,18755,18745,18750,3646
+20220308,1249,18750,18760,18745,18760,49245
+20220308,1250,18760,18765,18745,18755,15773
+20220308,1251,18755,18760,18750,18755,2300
+20220308,1252,18755,18760,18750,18760,21572
+20220308,1253,18760,18765,18760,18760,2292
+20220308,1254,18755,18770,18755,18755,43089
+20220308,1255,18755,18760,18750,18750,14738
+20220308,1256,18750,18755,18740,18740,18366
+20220308,1257,18740,18745,18740,18740,16740
+20220308,1258,18740,18755,18740,18750,7524
+20220308,1259,18755,18755,18740,18740,10136
+20220308,1300,18740,18750,18735,18745,21335
+20220308,1301,18745,18750,18735,18740,11795
+20220308,1302,18735,18735,18725,18725,10034
+20220308,1303,18725,18730,18720,18725,7945
+20220308,1304,18725,18725,18720,18725,9827
+20220308,1305,18725,18730,18720,18730,7161
+20220308,1306,18730,18730,18715,18720,20960
+20220308,1307,18715,18720,18700,18705,65841
+20220308,1308,18700,18720,18695,18705,22191
+20220308,1309,18715,18725,18705,18725,2786
+20220308,1310,18720,18725,18715,18725,6515
+20220308,1311,18720,18720,18700,18705,25211
+20220308,1312,18705,18715,18695,18695,27422
+20220308,1313,18700,18710,18700,18710,10629
+20220308,1314,18710,18710,18690,18700,17558
+20220308,1315,18700,18715,18700,18710,21491
+20220308,1316,18705,18720,18700,18715,18731
+20220308,1317,18715,18720,18700,18715,28036
+20220308,1318,18710,18710,18705,18705,1593
+20220308,1319,18705,18705,18690,18695,20899
+20220308,1320,18690,18705,18685,18695,46337
+20220308,1321,18695,18695,18680,18680,35258
+20220308,1322,18680,18695,18680,18690,8845
+20220308,1323,18690,18690,18670,18670,35766
+20220308,1324,18670,18675,18660,18665,82566
+20220308,1325,18665,18685,18665,18680,30579
+20220308,1326,18680,18685,18675,18680,25349
+20220308,1327,18675,18690,18675,18685,31378
+20220308,1328,18680,18685,18660,18660,32593
+20220308,1329,18660,18680,18655,18680,25900
+20220308,1330,18680,18685,18670,18680,14911
+20220308,1331,18675,18695,18670,18685,28523
+20220308,1332,18690,18695,18685,18690,19944
+20220308,1333,18685,18700,18685,18700,17407
+20220308,1334,18695,18715,18695,18715,77371
+20220308,1335,18710,18710,18685,18690,23646
+20220308,1336,18690,18700,18690,18695,12269
+20220308,1337,18690,18700,18690,18695,10306
+20220308,1338,18690,18695,18675,18680,41387
+20220308,1339,18680,18690,18675,18685,7388
+20220308,1340,18685,18695,18685,18690,19975
+20220308,1341,18690,18690,18685,18685,2495
+20220308,1342,18685,18695,18680,18680,10761
+20220308,1343,18685,18685,18680,18680,1200
+20220308,1344,18680,18705,18680,18700,23769
+20220308,1345,18705,18705,18690,18695,7896
+20220308,1346,18695,18695,18675,18690,38025
+20220308,1347,18690,18695,18685,18685,5592
+20220308,1348,18690,18690,18680,18680,22231
+20220308,1349,18680,18685,18675,18680,6110
+20220308,1350,18675,18690,18675,18685,3641
+20220308,1351,18685,18690,18675,18685,20282
+20220308,1352,18685,18695,18685,18695,6391
+20220308,1353,18695,18695,18685,18685,4190
+20220308,1354,18690,18695,18690,18695,7964
+20220308,1355,18700,18705,18695,18700,12324
+20220308,1356,18700,18705,18690,18700,6798
+20220308,1357,18705,18705,18690,18690,7866
+20220308,1358,18690,18690,18675,18690,23620
+20220308,1359,18695,18705,18690,18690,10086
+20220308,1400,18690,18690,18680,18685,9243
+20220308,1401,18685,18685,18650,18665,122752
+20220308,1402,18665,18680,18650,18650,54015
+20220308,1403,18655,18675,18650,18670,54442
+20220308,1404,18675,18690,18655,18685,78322
+20220308,1405,18685,18715,18680,18705,130560
+20220308,1406,18705,18765,18695,18765,170930
+20220308,1407,18755,18765,18745,18745,80508
+20220308,1408,18745,18745,18710,18715,40594
+20220308,1409,18715,18715,18700,18705,21403
+20220308,1410,18705,18720,18700,18720,11836
+20220308,1411,18715,18720,18710,18715,34537
+20220308,1412,18710,18715,18695,18710,17795
+20220308,1413,18715,18725,18715,18725,11637
+20220308,1414,18725,18750,18725,18750,47468
+20220308,1415,18750,18750,18730,18750,42369
+20220308,1416,18750,18760,18730,18735,28466
+20220308,1417,18735,18735,18720,18725,13642
+20220308,1418,18725,18740,18725,18730,4732
+20220308,1419,18725,18730,18720,18730,11105
+20220308,1420,18730,18745,18730,18740,30107
+20220308,1421,18740,18740,18715,18720,18449
+20220308,1422,18725,18735,18715,18720,35034
+20220308,1423,18720,18720,18710,18715,18144
+20220308,1424,18715,18730,18715,18725,20216
+20220308,1425,18725,18745,18725,18735,69152
+20220308,1426,18735,18735,18710,18730,40341
+20220308,1427,18725,18735,18720,18720,9867
+20220308,1428,18725,18745,18725,18730,35623
+20220308,1429,18735,18755,18725,18730,55056
+20220308,1430,18725,18725,18680,18685,216278
+20220308,1431,18685,18705,18685,18705,53678
+20220308,1432,18705,18715,18700,18705,22558
+20220308,1433,18705,18720,18700,18720,14976
+20220308,1434,18715,18715,18700,18710,8344
+20220308,1435,18710,18715,18690,18695,13941
+20220308,1436,18695,18710,18690,18710,25289
+20220308,1437,18705,18710,18685,18690,230751
+20220308,1438,18690,18710,18690,18700,38000
+20220308,1439,18695,18695,18680,18680,24584
+20220308,1440,18680,18695,18675,18695,17881
+20220308,1441,18690,18700,18685,18700,44215
+20220308,1442,18695,18700,18690,18700,11121
+20220308,1443,18700,18705,18680,18680,30820
+20220308,1444,18680,18690,18675,18685,3017
+20220308,1445,18685,18690,18675,18680,8167
+20220308,1446,18680,18680,18665,18675,33330
+20220308,1447,18675,18685,18665,18670,12574
+20220308,1448,18670,18685,18665,18665,31023
+20220308,1449,18660,18680,18660,18665,80870
+20220308,1450,18660,18670,18655,18665,11334
+20220308,1451,18665,18665,18650,18650,76052
+20220308,1452,18655,18655,18640,18650,89677
+20220308,1453,18650,18655,18635,18640,21387
+20220308,1454,18635,18665,18635,18660,122166
+20220308,1455,18660,18665,18650,18655,22031
+20220308,1456,18655,18660,18650,18660,3302
+20220308,1457,18655,18665,18645,18665,10400
+20220308,1458,18665,18670,18660,18665,31785
+20220308,1459,18670,18675,18655,18660,7245
+20220308,1500,18660,18665,18645,18650,31776
+20220308,1501,18655,18655,18635,18640,49933
+20220308,1502,18645,18655,18645,18650,14790
+20220308,1503,18650,18665,18645,18665,16634
+20220308,1504,18660,18670,18650,18670,11885
+20220308,1505,18670,18680,18655,18670,44876
+20220308,1506,18665,18680,18665,18670,33077
+20220308,1507,18670,18670,18645,18665,37051
+20220308,1508,18660,18665,18650,18660,17520
+20220308,1509,18655,18660,18645,18660,34399
+20220308,1510,18660,18670,18655,18660,20768
+20220308,1511,18665,18665,18650,18650,92316
+20220308,1512,18655,18655,18630,18630,122097
+20220308,1513,18635,18640,18625,18635,43269
+20220308,1514,18635,18635,18620,18625,45413
+20220308,1515,18625,18625,18610,18615,98158
+20220308,1516,18615,18635,18615,18630,40749
+20220308,1517,18630,18630,18615,18620,28816
+20220308,1518,18620,18620,18610,18610,23661
+20220308,1519,18615,18615,18595,18600,177619
+20220308,1520,18600,18600,18585,18590,113001
+20220308,1530,18525,18525,18525,18525,426669