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_20220314.csv
+++ b/resources/hts/122630_20220314.csv
@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20220314,0901,19100,19145,19025,19060,558474
+20220314,0902,19065,19115,19065,19115,195206
+20220314,0903,19120,19145,19100,19130,221789
+20220314,0904,19130,19180,19125,19170,123925
+20220314,0905,19160,19165,19120,19145,79690
+20220314,0906,19145,19160,19100,19100,88420
+20220314,0907,19105,19110,19055,19095,116654
+20220314,0908,19100,19120,19065,19100,76353
+20220314,0909,19100,19110,19075,19105,51286
+20220314,0910,19115,19135,19095,19125,100104
+20220314,0911,19120,19135,19100,19100,52496
+20220314,0912,19115,19120,19095,19105,23299
+20220314,0913,19105,19130,19100,19130,37638
+20220314,0914,19125,19140,19115,19130,22406
+20220314,0915,19130,19160,19130,19155,162474
+20220314,0916,19155,19195,19155,19180,226750
+20220314,0917,19190,19205,19170,19200,130812
+20220314,0918,19205,19270,19205,19265,196206
+20220314,0919,19265,19280,19250,19275,177975
+20220314,0920,19275,19280,19265,19270,65184
+20220314,0921,19270,19280,19260,19270,115365
+20220314,0922,19265,19300,19255,19260,183987
+20220314,0923,19260,19275,19240,19240,72423
+20220314,0924,19245,19265,19240,19250,65900
+20220314,0925,19255,19255,19220,19225,81851
+20220314,0926,19235,19240,19205,19220,76156
+20220314,0927,19225,19225,19195,19200,75630
+20220314,0928,19200,19230,19190,19220,62465
+20220314,0929,19220,19230,19205,19220,89488
+20220314,0930,19210,19225,19180,19180,81097
+20220314,0931,19185,19185,19140,19155,129275
+20220314,0932,19155,19170,19145,19165,71409
+20220314,0933,19165,19190,19160,19165,47141
+20220314,0934,19165,19165,19145,19160,79355
+20220314,0935,19155,19170,19140,19140,45247
+20220314,0936,19145,19145,19110,19110,123690
+20220314,0937,19105,19130,19105,19110,73246
+20220314,0938,19115,19120,19100,19105,63889
+20220314,0939,19105,19105,19070,19070,112190
+20220314,0940,19075,19085,19060,19085,31298
+20220314,0941,19090,19090,19065,19070,62103
+20220314,0942,19070,19095,19065,19090,46213
+20220314,0943,19090,19130,19085,19125,50681
+20220314,0944,19125,19135,19105,19115,116429
+20220314,0945,19115,19130,19115,19120,50994
+20220314,0946,19120,19125,19090,19095,75986
+20220314,0947,19100,19135,19090,19130,33355
+20220314,0948,19135,19155,19135,19140,102818
+20220314,0949,19140,19145,19125,19135,46698
+20220314,0950,19135,19145,19120,19130,41473
+20220314,0951,19130,19165,19130,19160,136828
+20220314,0952,19160,19165,19140,19145,47201
+20220314,0953,19145,19145,19120,19135,83046
+20220314,0954,19140,19165,19135,19165,18601
+20220314,0955,19165,19170,19160,19165,32649
+20220314,0956,19160,19165,19155,19160,26043
+20220314,0957,19165,19180,19150,19160,78588
+20220314,0958,19160,19195,19155,19190,65491
+20220314,0959,19190,19205,19180,19200,77761
+20220314,1000,19200,19235,19200,19210,136724
+20220314,1001,19215,19230,19215,19215,59043
+20220314,1002,19215,19240,19215,19230,71742
+20220314,1003,19235,19245,19220,19230,39476
+20220314,1004,19230,19250,19200,19205,47555
+20220314,1005,19200,19230,19200,19215,56433
+20220314,1006,19215,19230,19205,19215,21671
+20220314,1007,19210,19215,19180,19185,21746
+20220314,1008,19190,19200,19185,19195,28381
+20220314,1009,19200,19205,19185,19190,10247
+20220314,1010,19190,19200,19185,19200,33975
+20220314,1011,19200,19225,19195,19220,52357
+20220314,1012,19220,19225,19170,19180,36190
+20220314,1013,19180,19190,19175,19180,55172
+20220314,1014,19180,19195,19170,19175,79024
+20220314,1015,19175,19180,19165,19180,21146
+20220314,1016,19180,19205,19175,19190,44305
+20220314,1017,19190,19195,19175,19180,7167
+20220314,1018,19175,19190,19170,19190,12589
+20220314,1019,19185,19200,19180,19195,8388
+20220314,1020,19195,19220,19190,19200,39675
+20220314,1021,19200,19205,19185,19205,23843
+20220314,1022,19200,19220,19200,19215,55567
+20220314,1023,19215,19225,19200,19215,35441
+20220314,1024,19215,19215,19195,19195,30169
+20220314,1025,19195,19205,19180,19205,23464
+20220314,1026,19205,19210,19190,19195,6537
+20220314,1027,19200,19215,19185,19210,3251
+20220314,1028,19215,19230,19200,19230,45116
+20220314,1029,19230,19230,19210,19225,12190
+20220314,1030,19225,19230,19220,19230,18686
+20220314,1031,19225,19230,19200,19205,42667
+20220314,1032,19200,19205,19150,19155,69924
+20220314,1033,19155,19170,19150,19160,34776
+20220314,1034,19155,19165,19145,19160,50649
+20220314,1035,19160,19160,19105,19110,71339
+20220314,1036,19110,19135,19100,19130,81896
+20220314,1037,19130,19135,19125,19135,23000
+20220314,1038,19130,19150,19120,19135,49018
+20220314,1039,19135,19135,19115,19130,41758
+20220314,1040,19130,19150,19100,19105,83186
+20220314,1041,19105,19120,19095,19115,37872
+20220314,1042,19115,19120,19100,19105,16453
+20220314,1043,19110,19115,19095,19110,36327
+20220314,1044,19105,19115,19085,19095,42656
+20220314,1045,19100,19115,19090,19095,42249
+20220314,1046,19095,19095,19065,19070,116794
+20220314,1047,19065,19095,19060,19085,48857
+20220314,1048,19080,19080,19045,19055,106090
+20220314,1049,19050,19050,19015,19035,173766
+20220314,1050,19040,19060,19035,19040,53975
+20220314,1051,19035,19070,19025,19070,23568
+20220314,1052,19070,19085,19050,19050,46807
+20220314,1053,19050,19050,19030,19035,38454
+20220314,1054,19035,19050,19025,19045,25068
+20220314,1055,19045,19050,19040,19040,16239
+20220314,1056,19045,19060,19045,19060,63947
+20220314,1057,19060,19080,19060,19075,38299
+20220314,1058,19070,19085,19065,19080,20476
+20220314,1059,19075,19075,19050,19060,45476
+20220314,1100,19060,19080,19060,19075,31488
+20220314,1101,19070,19075,19045,19055,56135
+20220314,1102,19055,19060,19035,19035,45475
+20220314,1103,19030,19035,18985,19005,261762
+20220314,1104,19000,19030,19000,19015,43168
+20220314,1105,19015,19025,19000,19005,63065
+20220314,1106,19005,19015,19000,19005,26797
+20220314,1107,19005,19030,19000,19020,32051
+20220314,1108,19020,19020,19000,19010,32809
+20220314,1109,19010,19025,19010,19020,18023
+20220314,1110,19015,19030,19010,19010,55507
+20220314,1111,19010,19040,19000,19035,73112
+20220314,1112,19035,19045,19025,19040,20005
+20220314,1113,19045,19055,19035,19040,59317
+20220314,1114,19040,19045,19025,19035,20120
+20220314,1115,19040,19045,19030,19035,18492
+20220314,1116,19035,19050,19035,19040,15514
+20220314,1117,19040,19060,19035,19050,21721
+20220314,1118,19050,19060,19040,19045,25984
+20220314,1119,19045,19065,19045,19060,32721
+20220314,1120,19065,19070,19045,19055,73969
+20220314,1121,19055,19055,19040,19055,53024
+20220314,1122,19045,19050,19020,19030,50556
+20220314,1123,19025,19040,19015,19020,51495
+20220314,1124,19020,19030,19015,19030,8704
+20220314,1125,19030,19035,19010,19025,40033
+20220314,1126,19030,19035,19015,19020,9701
+20220314,1127,19025,19025,19000,19000,39442
+20220314,1128,19000,19025,18995,19020,46875
+20220314,1129,19020,19020,19000,19005,51535
+20220314,1130,19005,19010,19000,19005,10191
+20220314,1131,19010,19015,18990,18995,67637
+20220314,1132,19000,19000,18980,19000,111954
+20220314,1133,19000,19005,18995,19000,13156
+20220314,1134,18995,18995,18970,18980,90546
+20220314,1135,18975,18990,18970,18985,33728
+20220314,1136,18985,18990,18980,18985,12209
+20220314,1137,18985,18985,18970,18970,37160
+20220314,1138,18970,18985,18960,18980,43925
+20220314,1139,18985,18995,18980,18980,13800
+20220314,1140,18980,19000,18975,19000,28907
+20220314,1141,19000,19000,18990,18995,15839
+20220314,1142,19000,19010,18985,18990,31938
+20220314,1143,18990,18990,18975,18985,8417
+20220314,1144,18990,18995,18975,18995,22881
+20220314,1145,18990,19010,18990,19005,31213
+20220314,1146,19005,19010,19000,19005,15066
+20220314,1147,19005,19010,18995,19000,27104
+20220314,1148,19000,19000,18980,18980,28517
+20220314,1149,18985,18995,18980,18995,6838
+20220314,1150,18995,19005,18990,19005,7947
+20220314,1151,19005,19015,19000,19010,61218
+20220314,1152,19005,19020,19005,19015,13670
+20220314,1153,19015,19040,19015,19025,98177
+20220314,1154,19025,19030,19000,19005,48099
+20220314,1155,19005,19010,19005,19005,6839
+20220314,1156,19005,19020,19000,19015,37151
+20220314,1157,19020,19020,19005,19005,5739
+20220314,1158,19010,19010,18990,18995,28538
+20220314,1159,18995,19000,18985,18990,49921
+20220314,1200,18985,18995,18980,18995,47397
+20220314,1201,18995,19010,18990,18995,12640
+20220314,1202,18995,19000,18990,18995,23782
+20220314,1203,18990,19000,18990,19000,42115
+20220314,1204,19000,19005,18995,19005,8518
+20220314,1205,19005,19015,19000,19005,41785
+20220314,1206,19005,19010,18985,18990,14967
+20220314,1207,18990,18995,18980,18980,80557
+20220314,1208,18975,18990,18965,18965,51937
+20220314,1209,18960,18975,18960,18970,15695
+20220314,1210,18970,18970,18940,18940,224769
+20220314,1211,18940,18960,18940,18945,65386
+20220314,1212,18945,18945,18925,18925,41576
+20220314,1213,18930,18930,18915,18920,95951
+20220314,1214,18915,18930,18915,18925,16011
+20220314,1215,18920,18940,18920,18935,7174
+20220314,1216,18935,18950,18930,18950,24421
+20220314,1217,18945,18955,18940,18950,11817
+20220314,1218,18945,18955,18940,18940,13943
+20220314,1219,18945,18960,18940,18955,20522
+20220314,1220,18955,18960,18950,18950,13036
+20220314,1221,18950,18985,18950,18975,59867
+20220314,1222,18980,19000,18975,18995,72712
+20220314,1223,19000,19020,18990,19020,97839
+20220314,1224,19020,19020,19005,19020,47816
+20220314,1225,19020,19020,19010,19020,54615
+20220314,1226,19020,19035,19015,19020,89016
+20220314,1227,19015,19015,19005,19010,32215
+20220314,1228,19010,19015,19005,19015,29969
+20220314,1229,19015,19020,19005,19020,15644
+20220314,1230,19020,19020,19005,19005,21142
+20220314,1231,19005,19010,18995,19000,15676
+20220314,1232,19000,19000,18985,18995,16947
+20220314,1233,18995,19000,18990,18990,4994
+20220314,1234,18995,19000,18985,19000,18759
+20220314,1235,19000,19000,18980,18980,16143
+20220314,1236,18980,18990,18980,18985,6292
+20220314,1237,18985,19000,18985,18995,3885
+20220314,1238,18995,19005,18995,19005,1365
+20220314,1239,19000,19020,19000,19015,17655
+20220314,1240,19015,19015,18985,18985,19028
+20220314,1241,18990,18990,18960,18965,32262
+20220314,1242,18965,18970,18955,18960,51856
+20220314,1243,18960,18975,18955,18970,33559
+20220314,1244,18970,18980,18965,18975,6385
+20220314,1245,18975,18975,18965,18975,8669
+20220314,1246,18970,18980,18970,18980,31472
+20220314,1247,18980,18990,18980,18990,9047
+20220314,1248,18990,18995,18980,18980,39069
+20220314,1249,18985,18985,18970,18975,8560
+20220314,1250,18975,18975,18955,18960,62301
+20220314,1251,18960,18970,18960,18970,11940
+20220314,1252,18970,18975,18965,18975,8229
+20220314,1253,18975,18980,18970,18975,1236
+20220314,1254,18980,18980,18970,18980,11376
+20220314,1255,18980,18990,18980,18990,33797
+20220314,1256,18990,19000,18990,18995,4251
+20220314,1257,18995,18995,18990,18995,10589
+20220314,1258,18995,18995,18985,18985,3374
+20220314,1259,18990,18995,18990,18990,893
+20220314,1300,18990,18995,18980,18980,21106
+20220314,1301,18985,18985,18980,18980,2074
+20220314,1302,18980,18990,18980,18990,9620
+20220314,1303,18985,19005,18985,19000,6402
+20220314,1304,19005,19010,19000,19010,12762
+20220314,1305,19010,19015,19005,19005,6826
+20220314,1306,19005,19015,19005,19010,2827
+20220314,1307,19010,19020,19010,19015,32395
+20220314,1308,19010,19010,19000,19005,10424
+20220314,1309,19000,19020,19000,19015,12114
+20220314,1310,19020,19020,19005,19005,1222
+20220314,1311,19000,19005,19000,19000,6041
+20220314,1312,19000,19010,19000,19005,12786
+20220314,1313,19000,19000,18980,18980,13761
+20220314,1314,18985,18990,18980,18990,12427
+20220314,1315,18990,18995,18985,18995,1678
+20220314,1316,18995,19020,18995,19015,11037
+20220314,1317,19010,19025,19010,19020,46335
+20220314,1318,19020,19025,19010,19010,13776
+20220314,1319,19010,19025,19010,19020,3762
+20220314,1320,19020,19035,19020,19035,40459
+20220314,1321,19035,19050,19035,19045,84903
+20220314,1322,19045,19045,19020,19025,7642
+20220314,1323,19020,19035,19020,19035,9100
+20220314,1324,19035,19045,19035,19045,34143
+20220314,1325,19045,19060,19040,19055,68944
+20220314,1326,19055,19060,19050,19055,60264
+20220314,1327,19055,19055,19035,19040,14168
+20220314,1328,19035,19035,19030,19035,11464
+20220314,1329,19030,19030,19025,19030,27493
+20220314,1330,19030,19035,19025,19035,6756
+20220314,1331,19040,19055,19040,19050,20956
+20220314,1332,19050,19055,19045,19045,6927
+20220314,1333,19045,19050,19040,19045,17724
+20220314,1334,19050,19050,19035,19045,4267
+20220314,1335,19040,19045,19035,19040,14081
+20220314,1336,19045,19045,19040,19040,5592
+20220314,1337,19045,19045,19020,19030,22990
+20220314,1338,19025,19030,19020,19025,13030
+20220314,1339,19020,19030,19020,19025,8587
+20220314,1340,19025,19040,19020,19040,16894
+20220314,1341,19045,19045,19025,19030,9053
+20220314,1342,19025,19035,19025,19025,20672
+20220314,1343,19025,19025,19020,19025,3572
+20220314,1344,19025,19045,19020,19040,16384
+20220314,1345,19040,19040,19035,19035,9521
+20220314,1346,19040,19050,19035,19050,19602
+20220314,1347,19055,19060,19045,19050,20131
+20220314,1348,19050,19065,19050,19055,29348
+20220314,1349,19055,19060,19050,19050,8300
+20220314,1350,19055,19060,19040,19045,9272
+20220314,1351,19045,19060,19045,19050,32872
+20220314,1352,19050,19055,19045,19050,7539
+20220314,1353,19055,19055,19050,19050,7224
+20220314,1354,19050,19060,19050,19055,9144
+20220314,1355,19055,19060,19050,19055,5389
+20220314,1356,19060,19080,19060,19060,88352
+20220314,1357,19060,19060,19050,19055,14938
+20220314,1358,19055,19070,19050,19070,7188
+20220314,1359,19070,19090,19070,19085,73676
+20220314,1400,19085,19085,19065,19065,36080
+20220314,1401,19070,19075,19060,19070,29515
+20220314,1402,19070,19100,19070,19080,103319
+20220314,1403,19075,19075,19055,19060,51156
+20220314,1404,19060,19060,19045,19050,44686
+20220314,1405,19050,19060,19050,19060,16776
+20220314,1406,19055,19060,19045,19055,49063
+20220314,1407,19055,19080,19050,19070,17956
+20220314,1408,19070,19075,19065,19065,60010
+20220314,1409,19065,19095,19065,19090,78544
+20220314,1410,19090,19125,19090,19120,165128
+20220314,1411,19115,19115,19085,19090,80360
+20220314,1412,19090,19105,19085,19095,13198
+20220314,1413,19100,19105,19090,19100,22199
+20220314,1414,19095,19110,19095,19110,20722
+20220314,1415,19105,19130,19105,19130,45261
+20220314,1416,19125,19130,19110,19130,59814
+20220314,1417,19130,19135,19120,19130,28174
+20220314,1418,19130,19140,19120,19120,31637
+20220314,1419,19125,19125,19110,19120,49272
+20220314,1420,19120,19125,19105,19105,33119
+20220314,1421,19110,19110,19100,19100,30600
+20220314,1422,19100,19110,19095,19110,19440
+20220314,1423,19115,19115,19100,19105,13283
+20220314,1424,19105,19115,19100,19105,26618
+20220314,1425,19105,19105,19090,19095,47383
+20220314,1426,19095,19105,19090,19100,12388
+20220314,1427,19090,19095,19085,19085,96709
+20220314,1428,19080,19080,19060,19075,140166
+20220314,1429,19070,19080,19065,19075,7055
+20220314,1430,19080,19100,19075,19090,29528
+20220314,1431,19090,19090,19060,19075,23127
+20220314,1432,19070,19075,19050,19065,263373
+20220314,1433,19065,19065,19050,19050,43341
+20220314,1434,19050,19070,19050,19065,52864
+20220314,1435,19070,19070,19065,19070,15061
+20220314,1436,19065,19065,19050,19060,32218
+20220314,1437,19065,19080,19065,19080,26676
+20220314,1438,19080,19080,19060,19065,94489
+20220314,1439,19070,19070,19065,19070,35741
+20220314,1440,19070,19075,19065,19070,54781
+20220314,1441,19070,19070,19060,19060,42665
+20220314,1442,19060,19065,19050,19050,17106
+20220314,1443,19050,19065,19050,19055,8476
+20220314,1444,19055,19060,19050,19060,19666
+20220314,1445,19060,19070,19060,19065,28448
+20220314,1446,19065,19070,19060,19070,4761
+20220314,1447,19075,19075,19060,19070,34251
+20220314,1448,19070,19075,19065,19075,22461
+20220314,1449,19075,19080,19070,19070,29824
+20220314,1450,19075,19090,19075,19085,18074
+20220314,1451,19090,19090,19080,19090,78020
+20220314,1452,19085,19095,19085,19090,5099
+20220314,1453,19085,19085,19075,19080,16169
+20220314,1454,19080,19085,19080,19085,9249
+20220314,1455,19085,19085,19080,19080,28037
+20220314,1456,19080,19105,19080,19100,45387
+20220314,1457,19100,19105,19095,19095,6914
+20220314,1458,19095,19105,19095,19100,16064
+20220314,1459,19105,19105,19095,19105,16652
+20220314,1500,19105,19125,19085,19090,88910
+20220314,1501,19085,19090,19070,19085,67359
+20220314,1502,19085,19085,19070,19075,10350
+20220314,1503,19075,19075,19060,19060,23275
+20220314,1504,19060,19060,19030,19040,103783
+20220314,1505,19035,19040,19020,19040,31388
+20220314,1506,19035,19045,19030,19040,55431
+20220314,1507,19045,19055,19040,19050,27586
+20220314,1508,19055,19060,19045,19045,27862
+20220314,1509,19040,19050,19040,19045,65430
+20220314,1510,19045,19050,19030,19035,86136
+20220314,1511,19040,19050,19035,19050,12055
+20220314,1512,19050,19050,19045,19050,5907
+20220314,1513,19045,19050,19045,19050,4367
+20220314,1514,19050,19055,19045,19045,15436
+20220314,1515,19040,19045,19035,19035,12558
+20220314,1516,19035,19055,19035,19050,29832
+20220314,1517,19055,19055,19035,19040,35135
+20220314,1518,19040,19050,19040,19040,12290
+20220314,1519,19040,19045,19025,19030,34564
+20220314,1520,19030,19065,19025,19065,103452
+20220314,1530,19095,19095,19095,19095,203606