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_20220323.csv
+++ b/resources/hts/122630_20220323.csv
@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20220323,0901,20115,20205,20115,20185,367877
+20220323,0902,20185,20240,20180,20210,274633
+20220323,0903,20205,20240,20205,20235,302262
+20220323,0904,20235,20245,20195,20230,263769
+20220323,0905,20235,20270,20230,20265,317355
+20220323,0906,20260,20300,20260,20275,214900
+20220323,0907,20280,20335,20280,20325,372359
+20220323,0908,20320,20345,20320,20330,132421
+20220323,0909,20330,20335,20320,20325,121584
+20220323,0910,20325,20335,20315,20325,86081
+20220323,0911,20330,20340,20300,20310,105452
+20220323,0912,20315,20315,20295,20310,95967
+20220323,0913,20310,20315,20295,20305,85385
+20220323,0914,20310,20340,20305,20335,125123
+20220323,0915,20340,20365,20330,20365,265021
+20220323,0916,20365,20380,20360,20380,137807
+20220323,0917,20375,20380,20350,20355,68662
+20220323,0918,20350,20370,20350,20360,51785
+20220323,0919,20365,20365,20350,20360,73056
+20220323,0920,20360,20365,20345,20350,84090
+20220323,0921,20350,20365,20345,20350,72332
+20220323,0922,20355,20365,20345,20355,34623
+20220323,0923,20355,20365,20345,20360,34027
+20220323,0924,20360,20385,20350,20365,169932
+20220323,0925,20370,20375,20360,20365,95397
+20220323,0926,20360,20375,20355,20370,86712
+20220323,0927,20370,20410,20370,20405,199832
+20220323,0928,20410,20410,20395,20405,131848
+20220323,0929,20405,20425,20400,20415,244793
+20220323,0930,20420,20420,20405,20405,53201
+20220323,0931,20405,20420,20390,20395,100535
+20220323,0932,20395,20400,20375,20380,52710
+20220323,0933,20380,20390,20370,20375,46182
+20220323,0934,20375,20380,20365,20375,97260
+20220323,0935,20375,20380,20365,20380,21594
+20220323,0936,20380,20380,20370,20370,22218
+20220323,0937,20375,20395,20375,20375,55131
+20220323,0938,20385,20390,20365,20370,21431
+20220323,0939,20375,20375,20350,20350,66914
+20220323,0940,20350,20355,20325,20335,102881
+20220323,0941,20330,20340,20325,20335,31537
+20220323,0942,20340,20345,20330,20330,49752
+20220323,0943,20330,20330,20300,20305,76411
+20220323,0944,20305,20320,20300,20320,54056
+20220323,0945,20320,20325,20305,20305,52462
+20220323,0946,20305,20310,20295,20305,53455
+20220323,0947,20305,20320,20305,20310,32354
+20220323,0948,20305,20325,20300,20325,59787
+20220323,0949,20325,20330,20315,20330,41150
+20220323,0950,20325,20335,20325,20330,23619
+20220323,0951,20325,20340,20325,20325,43917
+20220323,0952,20325,20330,20300,20305,80389
+20220323,0953,20305,20320,20290,20290,69653
+20220323,0954,20295,20300,20240,20250,135079
+20220323,0955,20250,20265,20250,20265,49463
+20220323,0956,20260,20265,20240,20250,55207
+20220323,0957,20255,20270,20250,20265,43799
+20220323,0958,20260,20265,20240,20245,48746
+20220323,0959,20245,20255,20240,20255,38912
+20220323,1000,20250,20255,20230,20230,37114
+20220323,1001,20235,20235,20205,20235,140957
+20220323,1002,20235,20260,20230,20260,69533
+20220323,1003,20255,20275,20250,20275,69338
+20220323,1004,20275,20285,20265,20275,42987
+20220323,1005,20275,20285,20270,20280,30320
+20220323,1006,20275,20290,20275,20280,30810
+20220323,1007,20280,20290,20275,20290,54060
+20220323,1008,20290,20300,20285,20290,82148
+20220323,1009,20295,20300,20285,20285,19877
+20220323,1010,20285,20290,20275,20280,28841
+20220323,1011,20280,20280,20260,20260,28312
+20220323,1012,20260,20265,20250,20250,59247
+20220323,1013,20250,20255,20245,20250,56372
+20220323,1014,20245,20255,20240,20250,43954
+20220323,1015,20240,20255,20230,20235,46515
+20220323,1016,20230,20235,20185,20185,177318
+20220323,1017,20185,20195,20155,20180,142705
+20220323,1018,20175,20185,20170,20180,48739
+20220323,1019,20180,20185,20175,20180,75869
+20220323,1020,20180,20210,20180,20205,139505
+20220323,1021,20210,20215,20205,20205,76163
+20220323,1022,20205,20210,20190,20195,156330
+20220323,1023,20195,20205,20190,20190,37155
+20220323,1024,20190,20195,20175,20180,98940
+20220323,1025,20180,20180,20170,20170,100240
+20220323,1026,20175,20185,20160,20185,128343
+20220323,1027,20185,20195,20185,20195,74172
+20220323,1028,20195,20210,20190,20205,75891
+20220323,1029,20200,20200,20185,20190,38435
+20220323,1030,20190,20195,20180,20195,36490
+20220323,1031,20195,20210,20185,20195,125629
+20220323,1032,20190,20210,20190,20205,42857
+20220323,1033,20200,20210,20195,20195,75979
+20220323,1034,20200,20220,20195,20215,30766
+20220323,1035,20215,20220,20205,20205,22709
+20220323,1036,20210,20215,20200,20200,18727
+20220323,1037,20205,20210,20185,20190,90565
+20220323,1038,20195,20195,20185,20190,10942
+20220323,1039,20195,20195,20180,20190,31973
+20220323,1040,20185,20195,20185,20185,33904
+20220323,1041,20190,20190,20165,20170,72852
+20220323,1042,20165,20200,20165,20200,48179
+20220323,1043,20200,20215,20190,20210,116014
+20220323,1044,20210,20210,20195,20205,8538
+20220323,1045,20205,20225,20200,20220,46178
+20220323,1046,20225,20225,20210,20225,63949
+20220323,1047,20225,20225,20205,20210,65612
+20220323,1048,20205,20215,20195,20200,22118
+20220323,1049,20195,20215,20195,20210,42099
+20220323,1050,20210,20210,20185,20190,97973
+20220323,1051,20190,20205,20185,20205,42572
+20220323,1052,20205,20210,20195,20210,38286
+20220323,1053,20210,20235,20210,20225,70005
+20220323,1054,20225,20225,20215,20220,16545
+20220323,1055,20220,20220,20215,20215,5103
+20220323,1056,20215,20250,20215,20240,114276
+20220323,1057,20240,20240,20230,20235,43719
+20220323,1058,20240,20260,20235,20245,45876
+20220323,1059,20250,20250,20240,20250,75390
+20220323,1100,20250,20255,20240,20240,13958
+20220323,1101,20245,20255,20230,20245,21906
+20220323,1102,20245,20255,20240,20250,22821
+20220323,1103,20250,20250,20235,20235,21093
+20220323,1104,20235,20240,20215,20225,20690
+20220323,1105,20220,20225,20205,20220,43269
+20220323,1106,20220,20220,20195,20195,44728
+20220323,1107,20200,20205,20195,20205,18203
+20220323,1108,20210,20230,20200,20215,37123
+20220323,1109,20225,20225,20205,20215,16939
+20220323,1110,20215,20215,20195,20195,36692
+20220323,1111,20195,20195,20175,20175,49276
+20220323,1112,20180,20185,20165,20185,130625
+20220323,1113,20180,20185,20175,20185,54280
+20220323,1114,20185,20190,20180,20185,32949
+20220323,1115,20190,20195,20185,20185,23624
+20220323,1116,20185,20210,20185,20200,44182
+20220323,1117,20210,20215,20205,20210,17219
+20220323,1118,20215,20225,20210,20210,36231
+20220323,1119,20215,20220,20210,20220,7989
+20220323,1120,20220,20225,20215,20220,19444
+20220323,1121,20220,20240,20220,20235,67993
+20220323,1122,20235,20245,20230,20230,28377
+20220323,1123,20230,20230,20220,20220,35244
+20220323,1124,20220,20225,20210,20210,20451
+20220323,1125,20210,20210,20205,20205,31468
+20220323,1126,20210,20230,20210,20230,18267
+20220323,1127,20230,20230,20210,20210,27164
+20220323,1128,20210,20220,20205,20210,53460
+20220323,1129,20210,20215,20200,20205,17244
+20220323,1130,20205,20205,20200,20200,29457
+20220323,1131,20200,20205,20190,20205,29114
+20220323,1132,20205,20210,20205,20210,10704
+20220323,1133,20205,20220,20205,20210,22837
+20220323,1134,20210,20220,20210,20220,14516
+20220323,1135,20215,20220,20205,20220,15877
+20220323,1136,20220,20225,20210,20215,4575
+20220323,1137,20215,20220,20200,20200,27876
+20220323,1138,20205,20210,20190,20190,32562
+20220323,1139,20190,20205,20185,20200,38985
+20220323,1140,20195,20200,20185,20200,12540
+20220323,1141,20200,20200,20185,20190,37912
+20220323,1142,20190,20195,20185,20195,6811
+20220323,1143,20190,20205,20190,20200,37358
+20220323,1144,20200,20215,20200,20215,43951
+20220323,1145,20220,20220,20210,20220,21936
+20220323,1146,20220,20230,20215,20220,22526
+20220323,1147,20220,20230,20215,20225,15094
+20220323,1148,20220,20225,20210,20215,15588
+20220323,1149,20215,20220,20205,20205,3743
+20220323,1150,20205,20215,20205,20210,7250
+20220323,1151,20205,20210,20195,20210,13743
+20220323,1152,20205,20210,20200,20210,5723
+20220323,1153,20205,20215,20205,20210,13717
+20220323,1154,20210,20210,20195,20200,15784
+20220323,1155,20200,20200,20195,20195,9122
+20220323,1156,20195,20200,20185,20185,53752
+20220323,1157,20185,20195,20180,20195,14973
+20220323,1158,20190,20190,20185,20185,5134
+20220323,1159,20180,20190,20180,20180,52865
+20220323,1200,20190,20195,20180,20185,10567
+20220323,1201,20185,20195,20180,20195,8886
+20220323,1202,20200,20205,20195,20205,17228
+20220323,1203,20205,20205,20195,20200,20225
+20220323,1204,20200,20205,20195,20200,14094
+20220323,1205,20200,20205,20200,20205,9445
+20220323,1206,20205,20205,20190,20190,23560
+20220323,1207,20190,20190,20180,20185,6757
+20220323,1208,20185,20185,20165,20170,134040
+20220323,1209,20165,20170,20140,20140,101364
+20220323,1210,20145,20155,20140,20150,87671
+20220323,1211,20150,20165,20145,20150,29268
+20220323,1212,20145,20155,20145,20150,12156
+20220323,1213,20150,20160,20145,20155,8765
+20220323,1214,20155,20155,20145,20145,66696
+20220323,1215,20145,20150,20120,20120,116975
+20220323,1216,20115,20120,20090,20110,208077
+20220323,1217,20110,20130,20105,20130,50640
+20220323,1218,20130,20140,20125,20135,56015
+20220323,1219,20135,20135,20115,20120,49961
+20220323,1220,20120,20120,20110,20120,33912
+20220323,1221,20115,20120,20105,20105,42057
+20220323,1222,20100,20115,20080,20100,95781
+20220323,1223,20100,20105,20075,20090,62593
+20220323,1224,20090,20110,20090,20110,112311
+20220323,1225,20110,20115,20105,20115,30857
+20220323,1226,20115,20130,20110,20125,39862
+20220323,1227,20125,20125,20115,20125,21040
+20220323,1228,20120,20120,20110,20115,23054
+20220323,1229,20115,20115,20090,20095,23951
+20220323,1230,20100,20110,20090,20110,29005
+20220323,1231,20115,20130,20110,20125,17109
+20220323,1232,20125,20130,20110,20115,28689
+20220323,1233,20115,20120,20105,20120,10613
+20220323,1234,20115,20130,20115,20125,12456
+20220323,1235,20120,20125,20115,20115,22369
+20220323,1236,20115,20125,20115,20115,36769
+20220323,1237,20120,20125,20115,20125,17584
+20220323,1238,20125,20130,20120,20125,22761
+20220323,1239,20125,20125,20115,20115,7502
+20220323,1240,20120,20120,20115,20115,18161
+20220323,1241,20115,20115,20105,20105,14715
+20220323,1242,20110,20115,20100,20110,50734
+20220323,1243,20105,20110,20095,20100,20554
+20220323,1244,20100,20100,20080,20085,76815
+20220323,1245,20085,20095,20075,20095,38645
+20220323,1246,20090,20095,20080,20095,33019
+20220323,1247,20100,20110,20095,20105,21825
+20220323,1248,20100,20105,20100,20105,4508
+20220323,1249,20100,20100,20090,20100,47206
+20220323,1250,20100,20110,20095,20105,17304
+20220323,1251,20105,20110,20105,20105,4289
+20220323,1252,20105,20105,20095,20100,4946
+20220323,1253,20100,20110,20100,20100,8347
+20220323,1254,20105,20110,20100,20105,18970
+20220323,1255,20105,20115,20105,20110,19749
+20220323,1256,20110,20115,20110,20115,13161
+20220323,1257,20115,20120,20110,20110,23582
+20220323,1258,20110,20115,20110,20115,5493
+20220323,1259,20120,20120,20110,20110,4342
+20220323,1300,20110,20110,20090,20095,190004
+20220323,1301,20105,20105,20095,20095,70221
+20220323,1302,20095,20100,20090,20095,2691
+20220323,1303,20095,20115,20095,20115,23374
+20220323,1304,20110,20115,20105,20105,13058
+20220323,1305,20105,20110,20105,20105,5094
+20220323,1306,20110,20120,20110,20120,23543
+20220323,1307,20120,20130,20115,20120,32302
+20220323,1308,20120,20130,20120,20130,56051
+20220323,1309,20130,20130,20120,20125,12894
+20220323,1310,20125,20125,20120,20120,41827
+20220323,1311,20125,20140,20125,20135,53866
+20220323,1312,20135,20150,20135,20140,35926
+20220323,1313,20140,20140,20120,20125,19646
+20220323,1314,20125,20125,20115,20120,21828
+20220323,1315,20120,20120,20110,20110,27785
+20220323,1316,20110,20110,20105,20110,1675
+20220323,1317,20110,20115,20100,20110,111268
+20220323,1318,20110,20110,20090,20090,111999
+20220323,1319,20090,20090,20060,20065,114735
+20220323,1320,20065,20065,20040,20050,121761
+20220323,1321,20050,20055,20040,20045,54789
+20220323,1322,20045,20065,20040,20065,29889
+20220323,1323,20065,20070,20060,20065,73231
+20220323,1324,20070,20080,20070,20075,29708
+20220323,1325,20080,20085,20080,20085,33088
+20220323,1326,20085,20090,20080,20080,15143
+20220323,1327,20085,20090,20080,20090,32295
+20220323,1328,20090,20095,20080,20090,7299
+20220323,1329,20090,20090,20085,20085,10259
+20220323,1330,20085,20090,20085,20090,14192
+20220323,1331,20090,20110,20085,20110,24216
+20220323,1332,20110,20110,20095,20095,33554
+20220323,1333,20100,20100,20085,20095,22888
+20220323,1334,20095,20100,20085,20085,14645
+20220323,1335,20085,20085,20075,20085,54168
+20220323,1336,20080,20080,20070,20075,14903
+20220323,1337,20075,20075,20070,20075,639
+20220323,1338,20075,20080,20070,20075,31908
+20220323,1339,20075,20085,20070,20085,35088
+20220323,1340,20085,20085,20075,20085,10535
+20220323,1341,20085,20095,20085,20090,23701
+20220323,1342,20090,20095,20085,20095,26629
+20220323,1343,20095,20100,20095,20100,34685
+20220323,1344,20100,20105,20095,20100,9330
+20220323,1345,20100,20110,20095,20110,17987
+20220323,1346,20110,20110,20105,20105,3747
+20220323,1347,20110,20115,20110,20110,17473
+20220323,1348,20110,20115,20110,20115,22792
+20220323,1349,20115,20130,20115,20125,58359
+20220323,1350,20125,20140,20120,20125,27302
+20220323,1351,20125,20130,20120,20125,3426
+20220323,1352,20120,20125,20115,20120,58330
+20220323,1353,20125,20130,20125,20130,20330
+20220323,1354,20130,20130,20125,20130,6531
+20220323,1355,20130,20135,20130,20130,5932
+20220323,1356,20130,20145,20125,20145,26884
+20220323,1357,20140,20165,20140,20165,82698
+20220323,1358,20160,20170,20150,20155,36864
+20220323,1359,20155,20170,20155,20165,32379
+20220323,1400,20165,20175,20160,20160,32301
+20220323,1401,20165,20175,20155,20170,53006
+20220323,1402,20170,20185,20170,20175,69113
+20220323,1403,20170,20175,20145,20150,62870
+20220323,1404,20150,20175,20150,20160,21004
+20220323,1405,20160,20160,20155,20155,15802
+20220323,1406,20155,20155,20130,20130,36572
+20220323,1407,20130,20135,20120,20135,70731
+20220323,1408,20135,20155,20135,20150,24256
+20220323,1409,20145,20155,20140,20150,17035
+20220323,1410,20150,20150,20140,20145,8131
+20220323,1411,20145,20150,20140,20145,5946
+20220323,1412,20140,20150,20140,20145,13261
+20220323,1413,20145,20150,20145,20150,3056
+20220323,1414,20150,20155,20150,20155,2388
+20220323,1415,20155,20160,20155,20160,21637
+20220323,1416,20160,20170,20160,20165,45931
+20220323,1417,20170,20180,20155,20175,41849
+20220323,1418,20175,20180,20170,20175,135426
+20220323,1419,20180,20185,20170,20170,60005
+20220323,1420,20170,20170,20165,20170,20213
+20220323,1421,20160,20170,20160,20165,33276
+20220323,1422,20165,20175,20165,20175,26011
+20220323,1423,20180,20195,20175,20185,87651
+20220323,1424,20190,20200,20185,20195,164368
+20220323,1425,20200,20210,20190,20205,172505
+20220323,1426,20205,20220,20200,20210,89564
+20220323,1427,20210,20215,20210,20210,55951
+20220323,1428,20215,20220,20210,20215,40657
+20220323,1429,20215,20220,20210,20210,12934
+20220323,1430,20215,20220,20210,20215,22821
+20220323,1431,20215,20220,20210,20215,3464
+20220323,1432,20215,20220,20185,20190,188596
+20220323,1433,20195,20205,20195,20195,17742
+20220323,1434,20200,20200,20190,20195,23689
+20220323,1435,20195,20200,20180,20195,47070
+20220323,1436,20200,20200,20180,20190,38460
+20220323,1437,20180,20200,20180,20200,21884
+20220323,1438,20200,20205,20190,20190,93867
+20220323,1439,20200,20200,20185,20195,13522
+20220323,1440,20195,20200,20190,20195,8622
+20220323,1441,20200,20200,20185,20190,21599
+20220323,1442,20190,20200,20190,20190,29961
+20220323,1443,20195,20195,20185,20195,12016
+20220323,1444,20195,20205,20190,20205,28868
+20220323,1445,20205,20205,20195,20205,4539
+20220323,1446,20205,20230,20200,20215,78254
+20220323,1447,20215,20215,20205,20215,16142
+20220323,1448,20220,20225,20215,20225,7622
+20220323,1449,20220,20225,20215,20215,18637
+20220323,1450,20220,20220,20205,20210,25273
+20220323,1451,20210,20220,20210,20215,15710
+20220323,1452,20210,20215,20200,20205,34189
+20220323,1453,20210,20210,20205,20210,4361
+20220323,1454,20210,20240,20210,20230,101557
+20220323,1455,20230,20245,20230,20230,68246
+20220323,1456,20230,20230,20215,20225,11330
+20220323,1457,20225,20230,20225,20225,20965
+20220323,1458,20230,20240,20230,20235,20664
+20220323,1459,20240,20240,20230,20235,12800
+20220323,1500,20230,20240,20220,20230,13389
+20220323,1501,20230,20240,20220,20235,60214
+20220323,1502,20235,20245,20235,20245,43542
+20220323,1503,20240,20245,20235,20235,40084
+20220323,1504,20235,20245,20230,20240,66354
+20220323,1505,20235,20235,20220,20220,37636
+20220323,1506,20220,20225,20215,20225,34692
+20220323,1507,20230,20240,20225,20235,18931
+20220323,1508,20240,20245,20235,20240,36820
+20220323,1509,20240,20245,20235,20240,18663
+20220323,1510,20245,20255,20240,20245,75461
+20220323,1511,20250,20260,20245,20250,96100
+20220323,1512,20245,20255,20240,20250,11266
+20220323,1513,20255,20255,20240,20245,34356
+20220323,1514,20245,20250,20240,20240,11080
+20220323,1515,20240,20250,20240,20250,53966
+20220323,1516,20250,20260,20250,20255,65196
+20220323,1517,20255,20260,20240,20240,172780
+20220323,1518,20250,20250,20240,20245,42631
+20220323,1519,20245,20245,20240,20245,49332
+20220323,1520,20245,20255,20240,20245,169560
+20220323,1530,20230,20230,20230,20230,608081