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_20220328.csv
+++ b/resources/hts/122630_20220328.csv
@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20220328,0901,19730,19730,19640,19650,303882
+20220328,0902,19650,19650,19565,19630,207034
+20220328,0903,19640,19640,19590,19615,289375
+20220328,0904,19610,19615,19595,19600,146502
+20220328,0905,19600,19600,19565,19580,296989
+20220328,0906,19570,19580,19550,19565,181615
+20220328,0907,19565,19595,19555,19590,87536
+20220328,0908,19595,19640,19585,19625,84987
+20220328,0909,19625,19630,19600,19610,69007
+20220328,0910,19605,19605,19575,19580,132767
+20220328,0911,19575,19590,19570,19585,84194
+20220328,0912,19590,19595,19575,19580,68434
+20220328,0913,19580,19600,19575,19595,77823
+20220328,0914,19595,19620,19590,19610,57658
+20220328,0915,19610,19645,19610,19635,90794
+20220328,0916,19635,19640,19605,19625,29908
+20220328,0917,19630,19630,19590,19590,57261
+20220328,0918,19590,19605,19585,19590,41567
+20220328,0919,19595,19615,19590,19600,42797
+20220328,0920,19600,19615,19585,19615,22738
+20220328,0921,19620,19640,19615,19635,83796
+20220328,0922,19635,19655,19625,19655,60172
+20220328,0923,19655,19670,19655,19660,64943
+20220328,0924,19660,19660,19640,19645,102844
+20220328,0925,19645,19655,19635,19655,47914
+20220328,0926,19655,19695,19650,19685,98812
+20220328,0927,19685,19695,19680,19690,50142
+20220328,0928,19690,19720,19685,19715,80015
+20220328,0929,19715,19740,19715,19720,105758
+20220328,0930,19715,19725,19710,19710,28922
+20220328,0931,19710,19720,19705,19715,50446
+20220328,0932,19720,19725,19685,19695,103607
+20220328,0933,19695,19720,19690,19695,18618
+20220328,0934,19695,19695,19685,19685,12971
+20220328,0935,19690,19695,19685,19690,19920
+20220328,0936,19690,19760,19690,19760,216933
+20220328,0937,19760,19780,19760,19780,131046
+20220328,0938,19775,19775,19750,19765,25256
+20220328,0939,19760,19760,19735,19735,45005
+20220328,0940,19735,19750,19730,19750,20045
+20220328,0941,19750,19750,19725,19730,19144
+20220328,0942,19730,19735,19715,19735,14080
+20220328,0943,19740,19745,19735,19745,37700
+20220328,0944,19745,19770,19745,19765,31741
+20220328,0945,19765,19765,19735,19735,24288
+20220328,0946,19735,19735,19690,19690,59512
+20220328,0947,19690,19700,19690,19695,22149
+20220328,0948,19700,19700,19665,19670,57777
+20220328,0949,19670,19675,19650,19670,36771
+20220328,0950,19675,19685,19670,19680,17251
+20220328,0951,19675,19690,19675,19685,8877
+20220328,0952,19690,19690,19680,19690,12084
+20220328,0953,19690,19690,19680,19680,3797
+20220328,0954,19690,19695,19645,19655,126074
+20220328,0955,19655,19655,19640,19650,24364
+20220328,0956,19650,19660,19640,19660,28755
+20220328,0957,19655,19665,19650,19665,10536
+20220328,0958,19660,19660,19615,19620,80945
+20220328,0959,19620,19620,19600,19615,67036
+20220328,1000,19615,19620,19605,19620,16061
+20220328,1001,19620,19640,19610,19640,26874
+20220328,1002,19640,19640,19590,19595,185279
+20220328,1003,19600,19605,19590,19605,100272
+20220328,1004,19605,19605,19595,19600,56663
+20220328,1005,19600,19635,19595,19635,21998
+20220328,1006,19625,19640,19625,19640,18373
+20220328,1007,19640,19655,19635,19655,41251
+20220328,1008,19655,19660,19650,19655,21452
+20220328,1009,19655,19665,19645,19645,19398
+20220328,1010,19650,19650,19635,19640,6368
+20220328,1011,19640,19680,19640,19675,37761
+20220328,1012,19675,19675,19645,19645,9079
+20220328,1013,19650,19675,19640,19675,37446
+20220328,1014,19675,19690,19670,19685,11862
+20220328,1015,19685,19695,19680,19695,27245
+20220328,1016,19695,19695,19670,19670,40121
+20220328,1017,19670,19680,19670,19680,24099
+20220328,1018,19675,19680,19670,19670,3386
+20220328,1019,19675,19675,19660,19670,14369
+20220328,1020,19670,19680,19665,19675,10259
+20220328,1021,19670,19670,19655,19660,15515
+20220328,1022,19660,19665,19650,19650,12567
+20220328,1023,19650,19660,19650,19655,3624
+20220328,1024,19660,19665,19645,19650,44811
+20220328,1025,19645,19675,19645,19675,5385
+20220328,1026,19675,19715,19675,19715,121904
+20220328,1027,19715,19720,19710,19715,16314
+20220328,1028,19715,19725,19700,19720,40256
+20220328,1029,19715,19720,19705,19710,28509
+20220328,1030,19705,19705,19685,19695,13288
+20220328,1031,19690,19690,19670,19675,8028
+20220328,1032,19675,19685,19670,19680,5598
+20220328,1033,19680,19710,19680,19700,16609
+20220328,1034,19695,19695,19675,19685,12375
+20220328,1035,19685,19715,19680,19710,30987
+20220328,1036,19710,19710,19685,19695,10598
+20220328,1037,19695,19715,19690,19710,18370
+20220328,1038,19715,19720,19700,19710,16539
+20220328,1039,19710,19715,19705,19705,29645
+20220328,1040,19705,19720,19695,19720,25183
+20220328,1041,19715,19730,19715,19720,104241
+20220328,1042,19720,19725,19700,19705,75577
+20220328,1043,19705,19705,19665,19670,91928
+20220328,1044,19670,19690,19670,19680,8333
+20220328,1045,19675,19695,19670,19695,15191
+20220328,1046,19695,19720,19690,19715,28706
+20220328,1047,19715,19725,19710,19710,15111
+20220328,1048,19715,19715,19700,19710,3657
+20220328,1049,19705,19715,19700,19715,8667
+20220328,1050,19715,19715,19705,19705,9365
+20220328,1051,19705,19710,19700,19710,19668
+20220328,1052,19705,19730,19705,19730,59308
+20220328,1053,19725,19750,19720,19735,113608
+20220328,1054,19735,19750,19730,19750,31221
+20220328,1055,19755,19760,19750,19755,32523
+20220328,1056,19755,19765,19735,19740,44761
+20220328,1057,19735,19750,19735,19745,4719
+20220328,1058,19745,19750,19745,19745,9632
+20220328,1059,19745,19745,19730,19740,70763
+20220328,1100,19735,19750,19730,19745,11387
+20220328,1101,19745,19765,19745,19760,9818
+20220328,1102,19760,19810,19755,19800,145442
+20220328,1103,19800,19825,19800,19815,124428
+20220328,1104,19815,19835,19810,19830,182010
+20220328,1105,19825,19835,19820,19820,41142
+20220328,1106,19830,19835,19825,19825,11753
+20220328,1107,19820,19835,19810,19835,45992
+20220328,1108,19840,19865,19840,19850,72973
+20220328,1109,19855,19855,19840,19845,29521
+20220328,1110,19845,19860,19840,19860,15659
+20220328,1111,19860,19880,19855,19860,133148
+20220328,1112,19860,19870,19845,19855,24564
+20220328,1113,19855,19880,19845,19850,47923
+20220328,1114,19845,19855,19845,19850,39013
+20220328,1115,19850,19855,19840,19850,20157
+20220328,1116,19855,19855,19835,19835,62384
+20220328,1117,19835,19850,19835,19840,8914
+20220328,1118,19845,19850,19840,19845,13728
+20220328,1119,19845,19845,19840,19845,21467
+20220328,1120,19845,19860,19840,19855,18630
+20220328,1121,19855,19860,19845,19850,45926
+20220328,1122,19855,19855,19840,19845,7298
+20220328,1123,19845,19870,19845,19865,26002
+20220328,1124,19865,19870,19865,19870,13705
+20220328,1125,19870,19895,19865,19890,103779
+20220328,1126,19885,19895,19885,19890,25195
+20220328,1127,19890,19900,19880,19880,43114
+20220328,1128,19885,19890,19870,19875,56294
+20220328,1129,19875,19885,19875,19885,34197
+20220328,1130,19880,19880,19870,19870,7332
+20220328,1131,19875,19880,19855,19870,34477
+20220328,1132,19870,19875,19865,19870,13237
+20220328,1133,19875,19880,19865,19870,6403
+20220328,1134,19865,19865,19860,19865,8616
+20220328,1135,19865,19865,19850,19860,15153
+20220328,1136,19860,19870,19855,19865,3703
+20220328,1137,19865,19880,19855,19860,37189
+20220328,1138,19870,19890,19870,19885,45239
+20220328,1139,19885,19890,19885,19890,24007
+20220328,1140,19890,19900,19885,19890,26111
+20220328,1141,19895,19920,19890,19915,35617
+20220328,1142,19915,19920,19910,19910,56403
+20220328,1143,19910,19910,19895,19900,40915
+20220328,1144,19900,19905,19895,19900,20581
+20220328,1145,19900,19915,19900,19910,14811
+20220328,1146,19910,19915,19900,19905,10946
+20220328,1147,19900,19925,19900,19910,55503
+20220328,1148,19910,19920,19910,19915,11689
+20220328,1149,19915,19920,19910,19910,17293
+20220328,1150,19915,19915,19910,19915,26805
+20220328,1151,19910,19920,19905,19920,31766
+20220328,1152,19925,19940,19920,19930,58718
+20220328,1153,19930,19930,19905,19905,33831
+20220328,1154,19905,19910,19900,19900,49038
+20220328,1155,19900,19915,19895,19910,10993
+20220328,1156,19910,19910,19900,19900,10367
+20220328,1157,19905,19905,19900,19900,3595
+20220328,1158,19905,19910,19900,19905,15002
+20220328,1159,19910,19910,19900,19900,14657
+20220328,1200,19900,19905,19895,19895,37395
+20220328,1201,19900,19925,19900,19925,21402
+20220328,1202,19925,19930,19920,19930,50702
+20220328,1203,19925,19930,19905,19905,23870
+20220328,1204,19910,19930,19910,19920,6368
+20220328,1205,19915,19930,19915,19925,2724
+20220328,1206,19925,19940,19925,19935,98064
+20220328,1207,19935,19965,19935,19960,93731
+20220328,1208,19965,19965,19925,19925,36290
+20220328,1209,19925,19925,19920,19920,8411
+20220328,1210,19920,19930,19915,19925,11924
+20220328,1211,19920,19935,19920,19930,10882
+20220328,1212,19930,19930,19925,19925,7531
+20220328,1213,19925,19940,19925,19935,16131
+20220328,1214,19935,19935,19925,19930,12654
+20220328,1215,19930,19935,19925,19930,3734
+20220328,1216,19935,19940,19925,19940,13830
+20220328,1217,19940,19955,19935,19950,20820
+20220328,1218,19945,19970,19945,19970,97164
+20220328,1219,19970,19970,19960,19965,28983
+20220328,1220,19965,19970,19955,19970,10425
+20220328,1221,19970,19990,19970,19980,90558
+20220328,1222,19980,19985,19965,19965,8915
+20220328,1223,19965,19970,19960,19965,11927
+20220328,1224,19965,19970,19960,19960,10193
+20220328,1225,19960,19960,19955,19960,70511
+20220328,1226,19960,19960,19945,19945,85197
+20220328,1227,19945,19950,19935,19940,45902
+20220328,1228,19935,19950,19935,19950,34394
+20220328,1229,19950,19955,19940,19945,9052
+20220328,1230,19940,19950,19935,19940,34215
+20220328,1231,19940,19945,19930,19930,23343
+20220328,1232,19925,19940,19925,19935,27043
+20220328,1233,19930,19940,19925,19940,23293
+20220328,1234,19940,19945,19930,19930,17689
+20220328,1235,19935,19935,19930,19935,17543
+20220328,1236,19930,19930,19920,19920,18682
+20220328,1237,19920,19925,19915,19925,29371
+20220328,1238,19920,19930,19920,19930,17898
+20220328,1239,19930,19930,19925,19925,5830
+20220328,1240,19925,19930,19925,19930,1736
+20220328,1241,19930,19940,19925,19940,13422
+20220328,1242,19940,19945,19940,19945,6060
+20220328,1243,19940,19940,19925,19925,16664
+20220328,1244,19925,19930,19925,19925,1029
+20220328,1245,19930,19935,19925,19930,3004
+20220328,1246,19935,19940,19925,19930,22206
+20220328,1247,19930,19930,19915,19920,82155
+20220328,1248,19915,19925,19915,19920,1546
+20220328,1249,19920,19920,19910,19910,4050
+20220328,1250,19910,19930,19910,19930,12757
+20220328,1251,19925,19940,19925,19935,4706
+20220328,1252,19940,19945,19930,19930,7559
+20220328,1253,19930,19930,19920,19925,6410
+20220328,1254,19920,19920,19910,19910,32121
+20220328,1255,19910,19915,19905,19915,10099
+20220328,1256,19910,19910,19895,19895,38786
+20220328,1257,19895,19900,19895,19895,49586
+20220328,1258,19895,19900,19890,19900,9479
+20220328,1259,19900,19910,19895,19895,6065
+20220328,1300,19895,19920,19895,19920,75071
+20220328,1301,19925,19930,19915,19925,12650
+20220328,1302,19930,19940,19925,19935,13010
+20220328,1303,19940,19950,19940,19950,12547
+20220328,1304,19950,19955,19940,19950,14686
+20220328,1305,19950,19965,19950,19955,14219
+20220328,1306,19955,19955,19945,19950,7447
+20220328,1307,19950,19950,19945,19945,4712
+20220328,1308,19945,19950,19940,19950,19199
+20220328,1309,19945,19945,19935,19935,4806
+20220328,1310,19935,19940,19935,19940,6067
+20220328,1311,19940,19940,19935,19935,2134
+20220328,1312,19935,19935,19930,19930,6152
+20220328,1313,19930,19930,19920,19920,2816
+20220328,1314,19920,19920,19910,19910,12479
+20220328,1315,19915,19920,19910,19915,8001
+20220328,1316,19910,19925,19905,19925,5349
+20220328,1317,19925,19930,19920,19930,13320
+20220328,1318,19930,19930,19920,19925,5496
+20220328,1319,19925,19940,19925,19935,5833
+20220328,1320,19935,19940,19935,19935,10085
+20220328,1321,19935,19955,19935,19955,20322
+20220328,1322,19955,19960,19950,19955,14461
+20220328,1323,19955,19955,19955,19955,4595
+20220328,1324,19955,19960,19950,19955,9591
+20220328,1325,19955,19965,19955,19955,19529
+20220328,1326,19955,19955,19950,19955,8662
+20220328,1327,19950,19950,19945,19950,23025
+20220328,1328,19950,19955,19950,19955,6809
+20220328,1329,19960,19965,19955,19955,11525
+20220328,1330,19955,19955,19950,19950,3028
+20220328,1331,19950,19960,19945,19960,12912
+20220328,1332,19960,19970,19960,19970,50628
+20220328,1333,19970,19985,19970,19985,53955
+20220328,1334,19985,19995,19975,19995,53030
+20220328,1335,19990,20010,19990,20000,123257
+20220328,1336,20000,20030,19995,20025,105528
+20220328,1337,20025,20025,20015,20015,13227
+20220328,1338,20020,20030,20020,20025,20117
+20220328,1339,20025,20030,20020,20020,26340
+20220328,1340,20015,20015,20010,20010,53797
+20220328,1341,20015,20020,19995,19995,18959
+20220328,1342,20000,20005,20000,20000,10742
+20220328,1343,20000,20015,20000,20015,6895
+20220328,1344,20015,20020,19995,19995,51721
+20220328,1345,20000,20005,19995,20000,6097
+20220328,1346,20000,20005,19995,19995,33428
+20220328,1347,19995,20000,19990,19990,11920
+20220328,1348,19990,19995,19980,19990,16500
+20220328,1349,19990,19995,19990,19995,8936
+20220328,1350,19995,20005,19990,20000,21144
+20220328,1351,20000,20000,19985,19990,44766
+20220328,1352,19990,19990,19980,19990,37301
+20220328,1353,19990,19990,19980,19990,16652
+20220328,1354,19990,19990,19985,19990,2104
+20220328,1355,19990,20000,19985,19990,7687
+20220328,1356,19995,19995,19980,19990,22932
+20220328,1357,19985,19990,19980,19980,10537
+20220328,1358,19980,19985,19980,19985,12155
+20220328,1359,19990,19990,19980,19980,8871
+20220328,1400,19980,19985,19980,19985,6170
+20220328,1401,19985,19990,19975,19975,27385
+20220328,1402,19975,19980,19965,19970,14425
+20220328,1403,19970,19975,19945,19950,45739
+20220328,1404,19950,19955,19945,19945,18427
+20220328,1405,19940,19960,19940,19955,14309
+20220328,1406,19955,19975,19950,19975,20958
+20220328,1407,19975,19980,19965,19975,7372
+20220328,1408,19975,19975,19960,19965,49314
+20220328,1409,19960,19960,19950,19955,7360
+20220328,1410,19955,19955,19950,19950,16287
+20220328,1411,19950,19965,19950,19960,6671
+20220328,1412,19960,19960,19950,19955,13483
+20220328,1413,19955,19955,19940,19940,14867
+20220328,1414,19945,19955,19940,19955,20581
+20220328,1415,19950,19960,19950,19950,11978
+20220328,1416,19960,19965,19955,19955,11854
+20220328,1417,19955,19955,19950,19950,13361
+20220328,1418,19945,19945,19935,19940,12231
+20220328,1419,19940,19940,19930,19935,3361
+20220328,1420,19935,19935,19925,19930,10126
+20220328,1421,19925,19935,19925,19935,18155
+20220328,1422,19935,19945,19935,19945,10682
+20220328,1423,19945,19955,19945,19945,7937
+20220328,1424,19945,19965,19945,19960,13275
+20220328,1425,19960,19985,19960,19985,38130
+20220328,1426,19990,19995,19980,19995,31765
+20220328,1427,19995,20010,19995,20010,132078
+20220328,1428,20010,20010,19995,20005,30857
+20220328,1429,20000,20000,19985,19985,19563
+20220328,1430,19980,19985,19975,19975,11758
+20220328,1431,19975,19980,19970,19970,10535
+20220328,1432,19970,19980,19965,19970,50918
+20220328,1433,19970,19970,19955,19955,41427
+20220328,1434,19955,19955,19930,19935,23020
+20220328,1435,19935,19940,19920,19930,30302
+20220328,1436,19930,19930,19925,19930,5952
+20220328,1437,19930,19935,19920,19925,55473
+20220328,1438,19920,19935,19920,19925,14509
+20220328,1439,19930,19930,19920,19925,17314
+20220328,1440,19920,19940,19920,19935,20012
+20220328,1441,19935,19935,19925,19925,11827
+20220328,1442,19930,19930,19915,19915,11006
+20220328,1443,19915,19925,19915,19915,16470
+20220328,1444,19910,19925,19910,19925,4891
+20220328,1445,19920,19925,19910,19915,96393
+20220328,1446,19920,19920,19900,19910,68030
+20220328,1447,19910,19910,19905,19910,24915
+20220328,1448,19915,19920,19910,19910,8829
+20220328,1449,19915,19925,19910,19920,32425
+20220328,1450,19920,19920,19915,19920,9932
+20220328,1451,19920,19930,19920,19920,3474
+20220328,1452,19920,19925,19915,19925,9290
+20220328,1453,19925,19935,19925,19935,10333
+20220328,1454,19930,19935,19925,19925,13713
+20220328,1455,19925,19930,19915,19915,13620
+20220328,1456,19920,19925,19915,19920,3112
+20220328,1457,19915,19920,19910,19910,7705
+20220328,1458,19910,19920,19910,19915,14732
+20220328,1459,19920,19920,19910,19910,3378
+20220328,1500,19910,19925,19910,19915,5079
+20220328,1501,19910,19910,19885,19905,71237
+20220328,1502,19905,19905,19890,19895,11460
+20220328,1503,19890,19890,19880,19885,29698
+20220328,1504,19880,19895,19880,19890,19585
+20220328,1505,19895,19900,19885,19885,15390
+20220328,1506,19890,19890,19875,19890,13961
+20220328,1507,19890,19890,19870,19870,6987
+20220328,1508,19875,19875,19860,19870,39335
+20220328,1509,19870,19880,19865,19870,15361
+20220328,1510,19870,19870,19855,19855,7713
+20220328,1511,19865,19865,19855,19860,27397
+20220328,1512,19855,19875,19850,19875,42827
+20220328,1513,19875,19875,19860,19865,27621
+20220328,1514,19865,19865,19855,19860,29217
+20220328,1515,19860,19880,19855,19880,42670
+20220328,1516,19880,19890,19875,19885,37612
+20220328,1517,19890,19900,19880,19895,38613
+20220328,1518,19890,19895,19885,19895,21833
+20220328,1519,19895,19900,19885,19885,33287
+20220328,1520,19890,19900,19885,19900,52984
+20220328,1530,19940,19940,19940,19940,160909