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_20220315.csv
+++ b/resources/hts/122630_20220315.csv
@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20220315,0901,18910,18910,18830,18835,625417
+20220315,0902,18850,18890,18845,18870,172612
+20220315,0903,18880,18925,18850,18875,157397
+20220315,0904,18880,18905,18870,18900,116221
+20220315,0905,18905,18915,18885,18915,100999
+20220315,0906,18920,18980,18920,18975,209702
+20220315,0907,18970,19000,18960,18975,118599
+20220315,0908,18975,19005,18975,18990,48532
+20220315,0909,18995,19005,18975,19005,59292
+20220315,0910,19000,19015,18995,19000,39464
+20220315,0911,19000,19010,18960,18970,69524
+20220315,0912,18970,18980,18955,18970,62223
+20220315,0913,18970,18970,18940,18965,35630
+20220315,0914,18960,18960,18905,18915,65624
+20220315,0915,18915,18930,18905,18920,35677
+20220315,0916,18915,18940,18900,18905,69729
+20220315,0917,18905,18905,18865,18875,125464
+20220315,0918,18880,18895,18865,18895,109006
+20220315,0919,18895,18900,18870,18880,51472
+20220315,0920,18885,18920,18875,18920,46265
+20220315,0921,18920,18925,18900,18915,56201
+20220315,0922,18915,18940,18905,18940,72856
+20220315,0923,18935,18955,18925,18930,84363
+20220315,0924,18930,18945,18920,18940,64216
+20220315,0925,18940,18940,18895,18910,52460
+20220315,0926,18915,18965,18915,18950,96061
+20220315,0927,18950,18955,18940,18955,20219
+20220315,0928,18950,18975,18950,18970,36141
+20220315,0929,18970,18975,18950,18970,29910
+20220315,0930,18965,18970,18950,18960,30965
+20220315,0931,18960,18985,18955,18985,136272
+20220315,0932,18985,18985,18960,18975,28031
+20220315,0933,18975,18975,18935,18975,98278
+20220315,0934,18975,18985,18960,18960,32963
+20220315,0935,18960,18970,18940,18960,30753
+20220315,0936,18960,18965,18940,18955,43402
+20220315,0937,18950,18980,18950,18980,34068
+20220315,0938,18980,18995,18980,18990,55873
+20220315,0939,18990,18990,18970,18980,38629
+20220315,0940,18980,18985,18955,18960,44631
+20220315,0941,18955,18960,18935,18950,67009
+20220315,0942,18950,18975,18940,18970,35313
+20220315,0943,18965,18970,18940,18945,18845
+20220315,0944,18945,18960,18945,18950,6156
+20220315,0945,18955,18970,18955,18965,4696
+20220315,0946,18965,18980,18960,18970,19098
+20220315,0947,18970,19005,18970,19000,63663
+20220315,0948,18995,19005,18990,19005,19598
+20220315,0949,19000,19005,18985,18985,68209
+20220315,0950,18985,18995,18980,18985,19453
+20220315,0951,18985,18995,18975,18990,16435
+20220315,0952,18990,19000,18980,18980,10452
+20220315,0953,18985,18990,18970,18970,19115
+20220315,0954,18970,18970,18955,18965,57260
+20220315,0955,18965,18980,18955,18975,74541
+20220315,0956,18975,18995,18970,18980,28742
+20220315,0957,18975,18975,18950,18950,49552
+20220315,0958,18945,18950,18920,18920,92000
+20220315,0959,18925,18940,18910,18930,41235
+20220315,1000,18935,18950,18930,18940,7059
+20220315,1001,18945,18955,18935,18935,71848
+20220315,1002,18935,18955,18935,18945,12790
+20220315,1003,18950,18955,18950,18955,13915
+20220315,1004,18955,18975,18955,18970,70016
+20220315,1005,18975,18985,18965,18975,28241
+20220315,1006,18980,18980,18960,18965,14982
+20220315,1007,18965,18965,18950,18965,16379
+20220315,1008,18965,18980,18965,18975,4738
+20220315,1009,18970,18975,18960,18965,2814
+20220315,1010,18965,18965,18945,18950,13105
+20220315,1011,18945,18955,18945,18950,15357
+20220315,1012,18960,18965,18950,18955,17821
+20220315,1013,18955,18960,18940,18945,35517
+20220315,1014,18950,18955,18940,18945,4360
+20220315,1015,18945,18955,18940,18945,22395
+20220315,1016,18950,18955,18935,18935,43441
+20220315,1017,18935,18935,18905,18915,107570
+20220315,1018,18915,18920,18895,18900,148746
+20220315,1019,18900,18910,18895,18905,23563
+20220315,1020,18900,18905,18875,18880,85660
+20220315,1021,18875,18905,18875,18905,59757
+20220315,1022,18905,18905,18890,18890,90633
+20220315,1023,18895,18900,18885,18890,21560
+20220315,1024,18890,18925,18885,18920,26115
+20220315,1025,18920,18930,18915,18925,24096
+20220315,1026,18925,18945,18915,18920,122739
+20220315,1027,18920,18930,18915,18930,12991
+20220315,1028,18930,18940,18925,18925,31969
+20220315,1029,18925,18925,18900,18900,65243
+20220315,1030,18900,18910,18875,18885,76741
+20220315,1031,18885,18900,18875,18890,62891
+20220315,1032,18880,18890,18855,18870,126375
+20220315,1033,18870,18875,18835,18855,233355
+20220315,1034,18855,18865,18845,18850,35076
+20220315,1035,18850,18860,18830,18830,104754
+20220315,1036,18830,18830,18745,18770,425796
+20220315,1037,18775,18790,18750,18790,151802
+20220315,1038,18790,18810,18780,18810,98470
+20220315,1039,18810,18820,18785,18795,49458
+20220315,1040,18790,18805,18780,18790,140702
+20220315,1041,18795,18815,18785,18805,69926
+20220315,1042,18805,18820,18785,18785,78995
+20220315,1043,18785,18800,18775,18795,74156
+20220315,1044,18785,18800,18785,18790,39780
+20220315,1045,18790,18810,18775,18775,139957
+20220315,1046,18770,18775,18740,18755,236944
+20220315,1047,18750,18780,18750,18765,72785
+20220315,1048,18765,18770,18740,18750,100380
+20220315,1049,18750,18755,18730,18735,187385
+20220315,1050,18740,18750,18725,18745,92563
+20220315,1051,18740,18760,18730,18760,59336
+20220315,1052,18760,18775,18750,18755,73002
+20220315,1053,18755,18760,18740,18745,38644
+20220315,1054,18755,18755,18730,18735,81512
+20220315,1055,18730,18730,18680,18695,391805
+20220315,1056,18695,18715,18655,18660,222398
+20220315,1057,18655,18675,18625,18675,134160
+20220315,1058,18670,18675,18640,18665,43546
+20220315,1059,18665,18685,18660,18675,38198
+20220315,1100,18680,18695,18675,18695,32972
+20220315,1101,18690,18715,18685,18705,129893
+20220315,1102,18700,18725,18700,18715,107594
+20220315,1103,18720,18725,18705,18725,35341
+20220315,1104,18725,18725,18700,18710,32905
+20220315,1105,18715,18740,18710,18735,77074
+20220315,1106,18735,18765,18730,18750,125211
+20220315,1107,18745,18755,18730,18745,10298
+20220315,1108,18745,18775,18745,18760,122216
+20220315,1109,18765,18775,18765,18775,123288
+20220315,1110,18770,18780,18765,18770,24178
+20220315,1111,18770,18805,18765,18805,71367
+20220315,1112,18800,18810,18790,18795,74045
+20220315,1113,18800,18800,18785,18800,81145
+20220315,1114,18805,18850,18805,18835,176431
+20220315,1115,18840,18840,18830,18830,82153
+20220315,1116,18830,18845,18825,18845,70616
+20220315,1117,18845,18865,18840,18850,110026
+20220315,1118,18850,18855,18825,18825,78833
+20220315,1119,18830,18840,18810,18825,36462
+20220315,1120,18820,18825,18805,18815,52701
+20220315,1121,18815,18830,18805,18805,37374
+20220315,1122,18800,18805,18790,18800,34076
+20220315,1123,18800,18805,18785,18790,32390
+20220315,1124,18790,18805,18785,18805,32037
+20220315,1125,18810,18830,18805,18825,20753
+20220315,1126,18825,18825,18800,18815,35754
+20220315,1127,18820,18840,18815,18835,74228
+20220315,1128,18835,18835,18820,18830,21120
+20220315,1129,18835,18860,18835,18855,119280
+20220315,1130,18850,18880,18845,18875,80132
+20220315,1131,18880,18895,18855,18865,110569
+20220315,1132,18865,18875,18865,18875,37512
+20220315,1133,18875,18880,18855,18855,43235
+20220315,1134,18855,18895,18855,18875,29143
+20220315,1135,18875,18880,18865,18880,40896
+20220315,1136,18880,18905,18880,18900,108459
+20220315,1137,18900,18925,18890,18920,176844
+20220315,1138,18920,18930,18910,18920,96024
+20220315,1139,18915,18920,18900,18905,49053
+20220315,1140,18910,18920,18905,18905,17983
+20220315,1141,18905,18915,18895,18895,24601
+20220315,1142,18895,18910,18890,18905,26384
+20220315,1143,18905,18915,18900,18915,29403
+20220315,1144,18910,18915,18880,18885,28023
+20220315,1145,18885,18885,18870,18875,38496
+20220315,1146,18875,18890,18870,18885,26400
+20220315,1147,18875,18875,18865,18865,21176
+20220315,1148,18865,18875,18860,18870,10383
+20220315,1149,18865,18895,18865,18890,28454
+20220315,1150,18885,18900,18880,18885,7975
+20220315,1151,18885,18900,18875,18900,33290
+20220315,1152,18900,18900,18890,18890,28132
+20220315,1153,18895,18895,18885,18885,5259
+20220315,1154,18885,18890,18865,18870,11695
+20220315,1155,18870,18875,18865,18870,6794
+20220315,1156,18870,18875,18865,18870,6661
+20220315,1157,18870,18875,18865,18870,17656
+20220315,1158,18870,18870,18860,18870,41221
+20220315,1159,18870,18875,18845,18855,22971
+20220315,1200,18860,18880,18860,18875,8261
+20220315,1201,18880,18885,18870,18885,18014
+20220315,1202,18885,18905,18885,18890,23667
+20220315,1203,18890,18890,18880,18880,12626
+20220315,1204,18875,18880,18865,18875,4942
+20220315,1205,18875,18885,18870,18885,16379
+20220315,1206,18885,18900,18880,18890,5575
+20220315,1207,18890,18895,18880,18880,17475
+20220315,1208,18880,18885,18870,18880,12915
+20220315,1209,18880,18880,18865,18875,23666
+20220315,1210,18875,18885,18875,18880,12391
+20220315,1211,18885,18885,18880,18880,8370
+20220315,1212,18880,18880,18875,18880,5873
+20220315,1213,18880,18895,18880,18880,11395
+20220315,1214,18880,18880,18865,18880,10250
+20220315,1215,18880,18885,18875,18875,3603
+20220315,1216,18870,18875,18860,18865,35102
+20220315,1217,18865,18875,18860,18870,12037
+20220315,1218,18865,18875,18860,18865,13539
+20220315,1219,18865,18875,18860,18865,10425
+20220315,1220,18860,18860,18850,18860,9239
+20220315,1221,18855,18860,18840,18850,10640
+20220315,1222,18850,18870,18845,18870,9088
+20220315,1223,18865,18880,18865,18875,16810
+20220315,1224,18875,18885,18870,18880,7757
+20220315,1225,18880,18885,18875,18880,6561
+20220315,1226,18880,18885,18845,18860,59612
+20220315,1227,18860,18875,18860,18870,13554
+20220315,1228,18870,18880,18870,18880,3567
+20220315,1229,18880,18885,18870,18870,4606
+20220315,1230,18870,18875,18860,18875,6389
+20220315,1231,18875,18885,18875,18880,15388
+20220315,1232,18880,18880,18865,18865,5164
+20220315,1233,18870,18880,18865,18880,9566
+20220315,1234,18880,18880,18860,18865,27533
+20220315,1235,18865,18880,18860,18880,31328
+20220315,1236,18880,18900,18880,18900,49375
+20220315,1237,18900,18905,18890,18900,11976
+20220315,1238,18900,18900,18885,18890,7623
+20220315,1239,18890,18890,18875,18875,2984
+20220315,1240,18880,18885,18875,18875,6617
+20220315,1241,18870,18890,18870,18885,12516
+20220315,1242,18885,18885,18850,18860,56776
+20220315,1243,18860,18875,18855,18870,4053
+20220315,1244,18865,18870,18860,18865,7543
+20220315,1245,18860,18865,18860,18860,16888
+20220315,1246,18860,18870,18860,18865,14397
+20220315,1247,18865,18865,18855,18865,3171
+20220315,1248,18860,18860,18840,18850,81019
+20220315,1249,18850,18850,18840,18840,4645
+20220315,1250,18840,18845,18830,18840,35401
+20220315,1251,18835,18840,18830,18830,31594
+20220315,1252,18835,18845,18835,18845,23712
+20220315,1253,18840,18840,18825,18840,37316
+20220315,1254,18840,18845,18840,18845,18041
+20220315,1255,18845,18850,18840,18845,914
+20220315,1256,18845,18845,18830,18835,36686
+20220315,1257,18835,18835,18820,18825,22492
+20220315,1258,18825,18835,18820,18825,6560
+20220315,1259,18825,18830,18820,18825,12712
+20220315,1300,18825,18835,18820,18830,6714
+20220315,1301,18830,18835,18815,18825,34086
+20220315,1302,18825,18845,18825,18840,33263
+20220315,1303,18845,18845,18835,18840,12073
+20220315,1304,18840,18840,18825,18840,3419
+20220315,1305,18840,18840,18840,18840,6591
+20220315,1306,18840,18845,18820,18825,21968
+20220315,1307,18825,18825,18805,18815,25935
+20220315,1308,18815,18815,18805,18810,12204
+20220315,1309,18810,18815,18800,18805,7105
+20220315,1310,18810,18820,18810,18820,7635
+20220315,1311,18820,18830,18820,18830,5863
+20220315,1312,18830,18830,18825,18830,16500
+20220315,1313,18830,18840,18830,18840,17185
+20220315,1314,18835,18845,18835,18840,3136
+20220315,1315,18840,18855,18840,18855,42917
+20220315,1316,18850,18860,18850,18855,33927
+20220315,1317,18860,18865,18860,18860,13962
+20220315,1318,18860,18865,18860,18860,2599
+20220315,1319,18860,18870,18855,18865,20986
+20220315,1320,18865,18875,18865,18875,29574
+20220315,1321,18875,18880,18870,18870,4866
+20220315,1322,18870,18875,18865,18875,9574
+20220315,1323,18875,18885,18865,18870,19958
+20220315,1324,18870,18875,18870,18870,5940
+20220315,1325,18865,18870,18860,18865,16641
+20220315,1326,18865,18890,18860,18890,13830
+20220315,1327,18885,18890,18865,18865,8863
+20220315,1328,18875,18875,18860,18860,13194
+20220315,1329,18865,18870,18865,18865,16279
+20220315,1330,18865,18865,18860,18865,19077
+20220315,1331,18865,18875,18860,18870,41380
+20220315,1332,18870,18880,18865,18880,15094
+20220315,1333,18880,18885,18875,18875,14894
+20220315,1334,18875,18880,18870,18880,18445
+20220315,1335,18875,18890,18875,18885,19192
+20220315,1336,18885,18890,18880,18885,22384
+20220315,1337,18880,18885,18880,18880,2556
+20220315,1338,18880,18900,18880,18900,32419
+20220315,1339,18900,18900,18890,18895,5325
+20220315,1340,18895,18900,18895,18900,20704
+20220315,1341,18895,18900,18895,18900,4039
+20220315,1342,18895,18895,18895,18895,9360
+20220315,1343,18895,18895,18890,18895,5238
+20220315,1344,18895,18895,18890,18890,10624
+20220315,1345,18895,18900,18890,18900,9401
+20220315,1346,18900,18900,18885,18895,47842
+20220315,1347,18895,18895,18885,18890,4835
+20220315,1348,18890,18895,18880,18885,14670
+20220315,1349,18885,18895,18880,18895,18199
+20220315,1350,18895,18895,18890,18895,10749
+20220315,1351,18895,18900,18885,18895,6440
+20220315,1352,18895,18900,18895,18895,13659
+20220315,1353,18890,18900,18890,18895,3593
+20220315,1354,18895,18900,18890,18890,3911
+20220315,1355,18890,18895,18885,18895,3700
+20220315,1356,18890,18895,18885,18895,10113
+20220315,1357,18895,18895,18880,18885,17334
+20220315,1358,18885,18890,18885,18890,15785
+20220315,1359,18890,18895,18885,18895,11012
+20220315,1400,18895,18900,18890,18895,5404
+20220315,1401,18895,18895,18840,18860,78778
+20220315,1402,18860,18870,18850,18870,55109
+20220315,1403,18865,18875,18860,18870,22395
+20220315,1404,18865,18875,18855,18855,17041
+20220315,1405,18855,18870,18845,18850,13888
+20220315,1406,18850,18870,18850,18870,2810
+20220315,1407,18860,18860,18850,18850,8424
+20220315,1408,18855,18865,18855,18855,3904
+20220315,1409,18850,18865,18850,18865,12254
+20220315,1410,18865,18865,18850,18860,4660
+20220315,1411,18860,18865,18855,18865,3841
+20220315,1412,18860,18860,18850,18855,14147
+20220315,1413,18850,18855,18825,18830,54464
+20220315,1414,18830,18845,18830,18840,27132
+20220315,1415,18840,18850,18830,18845,50424
+20220315,1416,18840,18855,18835,18855,11624
+20220315,1417,18855,18865,18850,18860,24482
+20220315,1418,18860,18870,18855,18870,26087
+20220315,1419,18870,18870,18855,18860,17252
+20220315,1420,18860,18865,18855,18855,5327
+20220315,1421,18855,18855,18850,18855,8100
+20220315,1422,18855,18865,18855,18860,5499
+20220315,1423,18860,18865,18850,18850,15809
+20220315,1424,18845,18870,18845,18870,22366
+20220315,1425,18870,18875,18865,18875,9063
+20220315,1426,18875,18875,18865,18870,13134
+20220315,1427,18870,18880,18870,18880,23729
+20220315,1428,18875,18875,18865,18865,11267
+20220315,1429,18865,18870,18865,18870,5083
+20220315,1430,18870,18875,18870,18875,1651
+20220315,1431,18870,18870,18860,18870,8328
+20220315,1432,18870,18875,18860,18865,23825
+20220315,1433,18860,18860,18845,18850,19174
+20220315,1434,18850,18850,18825,18845,47315
+20220315,1435,18845,18860,18845,18860,18345
+20220315,1436,18860,18870,18860,18870,9526
+20220315,1437,18865,18870,18860,18865,5818
+20220315,1438,18860,18860,18855,18855,5319
+20220315,1439,18855,18855,18850,18850,6672
+20220315,1440,18855,18855,18845,18850,8841
+20220315,1441,18850,18850,18835,18840,24370
+20220315,1442,18840,18855,18840,18855,16093
+20220315,1443,18855,18855,18850,18855,4817
+20220315,1444,18855,18860,18835,18840,18298
+20220315,1445,18840,18845,18835,18835,15869
+20220315,1446,18835,18835,18815,18830,42867
+20220315,1447,18830,18835,18820,18825,23232
+20220315,1448,18825,18830,18820,18825,14166
+20220315,1449,18820,18825,18815,18825,18652
+20220315,1450,18825,18840,18825,18840,32175
+20220315,1451,18835,18840,18835,18835,13200
+20220315,1452,18835,18835,18820,18820,24216
+20220315,1453,18820,18825,18815,18820,17217
+20220315,1454,18820,18820,18800,18805,46659
+20220315,1455,18805,18810,18785,18785,112784
+20220315,1456,18790,18805,18785,18795,43790
+20220315,1457,18790,18810,18790,18800,51995
+20220315,1458,18795,18800,18785,18795,38651
+20220315,1459,18790,18805,18790,18800,9413
+20220315,1500,18800,18810,18800,18805,15613
+20220315,1501,18800,18810,18790,18795,13198
+20220315,1502,18795,18800,18785,18785,31947
+20220315,1503,18785,18790,18760,18770,47359
+20220315,1504,18765,18770,18750,18760,44170
+20220315,1505,18760,18760,18725,18745,250020
+20220315,1506,18745,18750,18715,18720,64991
+20220315,1507,18720,18745,18715,18745,35280
+20220315,1508,18750,18750,18735,18745,38546
+20220315,1509,18745,18750,18735,18740,24168
+20220315,1510,18745,18750,18730,18745,20124
+20220315,1511,18740,18770,18740,18765,81956
+20220315,1512,18765,18780,18760,18770,36151
+20220315,1513,18770,18775,18760,18770,45088
+20220315,1514,18765,18770,18750,18755,19572
+20220315,1515,18755,18755,18745,18750,14400
+20220315,1516,18750,18770,18750,18760,34539
+20220315,1517,18760,18765,18745,18750,15908
+20220315,1518,18750,18750,18730,18730,74538
+20220315,1519,18730,18735,18720,18730,44068
+20220315,1520,18730,18750,18725,18740,81822
+20220315,1530,18750,18750,18750,18750,155079