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_20220329.csv
+++ b/resources/hts/122630_20220329.csv
@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20220329,0901,20150,20230,20150,20170,408552
+20220329,0902,20170,20205,20150,20160,202943
+20220329,0903,20160,20160,20115,20150,134923
+20220329,0904,20160,20240,20160,20240,280676
+20220329,0905,20235,20275,20235,20270,465929
+20220329,0906,20275,20320,20275,20280,241096
+20220329,0907,20280,20295,20255,20265,116810
+20220329,0908,20265,20310,20260,20300,238099
+20220329,0909,20300,20305,20255,20260,75421
+20220329,0910,20260,20265,20235,20240,159089
+20220329,0911,20240,20250,20215,20230,70035
+20220329,0912,20230,20230,20215,20230,63740
+20220329,0913,20225,20265,20225,20245,108778
+20220329,0914,20245,20250,20185,20185,124778
+20220329,0915,20195,20200,20170,20180,69593
+20220329,0916,20180,20185,20160,20175,93153
+20220329,0917,20170,20190,20160,20160,72047
+20220329,0918,20165,20165,20100,20100,221449
+20220329,0919,20100,20105,20085,20095,125605
+20220329,0920,20100,20100,20080,20100,87126
+20220329,0921,20095,20095,20065,20065,101899
+20220329,0922,20060,20090,20055,20075,103587
+20220329,0923,20075,20095,20075,20090,62425
+20220329,0924,20090,20100,20070,20100,73892
+20220329,0925,20095,20135,20095,20115,157935
+20220329,0926,20115,20115,20075,20085,65849
+20220329,0927,20085,20090,20075,20080,35616
+20220329,0928,20075,20075,20050,20075,100835
+20220329,0929,20070,20085,20070,20080,24621
+20220329,0930,20080,20080,20045,20060,95995
+20220329,0931,20060,20075,20045,20075,68860
+20220329,0932,20075,20095,20075,20090,70960
+20220329,0933,20095,20100,20070,20075,94209
+20220329,0934,20080,20090,20075,20090,22014
+20220329,0935,20090,20095,20080,20090,8977
+20220329,0936,20090,20110,20085,20100,56943
+20220329,0937,20095,20120,20095,20115,54467
+20220329,0938,20115,20120,20100,20100,65393
+20220329,0939,20105,20110,20095,20100,36271
+20220329,0940,20100,20105,20090,20090,47379
+20220329,0941,20095,20130,20090,20095,123172
+20220329,0942,20095,20100,20070,20070,81447
+20220329,0943,20065,20080,20060,20075,52935
+20220329,0944,20070,20075,20045,20070,123018
+20220329,0945,20070,20090,20060,20080,73171
+20220329,0946,20080,20090,20080,20085,34202
+20220329,0947,20085,20095,20075,20075,34979
+20220329,0948,20070,20085,20065,20070,31681
+20220329,0949,20070,20070,20045,20050,52699
+20220329,0950,20050,20060,20030,20055,48197
+20220329,0951,20050,20065,20050,20060,28186
+20220329,0952,20055,20055,20035,20055,40241
+20220329,0953,20050,20055,20035,20040,43833
+20220329,0954,20040,20050,20035,20040,21342
+20220329,0955,20035,20050,20030,20045,13741
+20220329,0956,20040,20055,20020,20030,38516
+20220329,0957,20035,20040,20025,20025,23174
+20220329,0958,20025,20060,20025,20055,27795
+20220329,0959,20050,20070,20050,20060,43245
+20220329,1000,20060,20060,20035,20040,43945
+20220329,1001,20035,20060,20035,20060,22028
+20220329,1002,20060,20065,20045,20055,38957
+20220329,1003,20060,20070,20045,20065,21860
+20220329,1004,20065,20075,20060,20070,20300
+20220329,1005,20070,20075,20060,20060,22024
+20220329,1006,20060,20060,20045,20045,33966
+20220329,1007,20040,20050,20035,20045,48378
+20220329,1008,20045,20050,20035,20040,8345
+20220329,1009,20045,20050,20040,20050,25153
+20220329,1010,20040,20055,20035,20055,18458
+20220329,1011,20050,20055,20040,20050,3124
+20220329,1012,20055,20070,20055,20060,23466
+20220329,1013,20060,20080,20060,20075,49274
+20220329,1014,20075,20085,20070,20075,22649
+20220329,1015,20080,20085,20075,20080,10972
+20220329,1016,20080,20085,20075,20080,17743
+20220329,1017,20085,20105,20085,20090,106707
+20220329,1018,20090,20105,20085,20100,40344
+20220329,1019,20105,20140,20100,20120,97530
+20220329,1020,20125,20125,20105,20110,26186
+20220329,1021,20110,20115,20095,20100,35603
+20220329,1022,20105,20115,20100,20110,18340
+20220329,1023,20115,20120,20110,20115,23411
+20220329,1024,20115,20125,20110,20125,42525
+20220329,1025,20125,20130,20105,20105,37935
+20220329,1026,20105,20115,20105,20105,24277
+20220329,1027,20105,20105,20090,20090,47903
+20220329,1028,20090,20105,20090,20095,26217
+20220329,1029,20100,20110,20100,20105,29736
+20220329,1030,20105,20105,20095,20095,12623
+20220329,1031,20095,20120,20095,20105,24533
+20220329,1032,20100,20100,20090,20090,19744
+20220329,1033,20090,20100,20085,20090,19516
+20220329,1034,20085,20085,20060,20075,59822
+20220329,1035,20075,20090,20070,20090,20273
+20220329,1036,20085,20100,20075,20085,37573
+20220329,1037,20090,20090,20070,20075,33603
+20220329,1038,20080,20105,20080,20105,35500
+20220329,1039,20105,20115,20105,20110,42224
+20220329,1040,20110,20115,20100,20115,37562
+20220329,1041,20115,20120,20105,20115,23673
+20220329,1042,20120,20125,20110,20110,23842
+20220329,1043,20120,20150,20115,20140,152206
+20220329,1044,20145,20150,20130,20150,32582
+20220329,1045,20150,20155,20135,20140,85160
+20220329,1046,20145,20145,20135,20140,18018
+20220329,1047,20140,20155,20140,20155,44101
+20220329,1048,20150,20165,20150,20155,67552
+20220329,1049,20155,20155,20150,20150,29508
+20220329,1050,20145,20145,20135,20140,32127
+20220329,1051,20145,20165,20145,20145,22843
+20220329,1052,20155,20165,20150,20155,41039
+20220329,1053,20155,20170,20155,20165,53439
+20220329,1054,20165,20165,20150,20150,52333
+20220329,1055,20150,20165,20145,20160,46715
+20220329,1056,20160,20165,20150,20150,7644
+20220329,1057,20150,20155,20140,20140,15311
+20220329,1058,20140,20150,20135,20140,29955
+20220329,1059,20140,20150,20140,20145,3667
+20220329,1100,20145,20150,20140,20145,15054
+20220329,1101,20145,20145,20130,20140,49943
+20220329,1102,20135,20135,20125,20130,12968
+20220329,1103,20135,20140,20120,20125,20497
+20220329,1104,20115,20120,20105,20110,67566
+20220329,1105,20110,20120,20110,20115,33837
+20220329,1106,20115,20120,20105,20110,16986
+20220329,1107,20115,20120,20105,20105,21303
+20220329,1108,20105,20110,20100,20105,14622
+20220329,1109,20105,20110,20100,20105,36821
+20220329,1110,20105,20110,20100,20100,27451
+20220329,1111,20095,20100,20095,20095,10936
+20220329,1112,20090,20095,20080,20095,18889
+20220329,1113,20090,20090,20075,20090,22213
+20220329,1114,20090,20090,20075,20080,24638
+20220329,1115,20075,20075,20060,20070,27188
+20220329,1116,20070,20075,20060,20075,17661
+20220329,1117,20075,20075,20065,20070,10829
+20220329,1118,20070,20075,20065,20075,25907
+20220329,1119,20075,20075,20055,20060,71237
+20220329,1120,20055,20055,20045,20050,53214
+20220329,1121,20050,20050,20035,20045,115866
+20220329,1122,20040,20050,20035,20045,30556
+20220329,1123,20045,20050,20040,20040,22075
+20220329,1124,20045,20055,20040,20050,16449
+20220329,1125,20050,20065,20050,20060,11086
+20220329,1126,20065,20070,20060,20070,13488
+20220329,1127,20065,20070,20060,20070,13088
+20220329,1128,20070,20070,20050,20055,32480
+20220329,1129,20060,20075,20060,20075,20979
+20220329,1130,20070,20070,20060,20065,7234
+20220329,1131,20065,20075,20060,20060,10765
+20220329,1132,20060,20065,20055,20055,6059
+20220329,1133,20060,20070,20060,20060,8323
+20220329,1134,20060,20070,20060,20065,5271
+20220329,1135,20060,20060,20040,20045,37677
+20220329,1136,20045,20045,19990,19990,283443
+20220329,1137,19995,20015,19995,20010,223792
+20220329,1138,20010,20020,20010,20015,115210
+20220329,1139,20015,20020,19995,20000,178784
+20220329,1140,20000,20000,19990,20000,97120
+20220329,1141,20000,20010,19995,20005,12279
+20220329,1142,20005,20010,19995,20005,41640
+20220329,1143,20005,20010,19995,20005,29243
+20220329,1144,20005,20020,20005,20015,9794
+20220329,1145,20015,20025,20015,20025,28644
+20220329,1146,20020,20040,20020,20035,20690
+20220329,1147,20035,20040,20035,20035,12122
+20220329,1148,20035,20045,20030,20040,11973
+20220329,1149,20040,20040,20035,20040,7405
+20220329,1150,20040,20045,20035,20045,6783
+20220329,1151,20040,20055,20040,20050,27145
+20220329,1152,20055,20055,20045,20045,4581
+20220329,1153,20045,20045,20040,20045,13383
+20220329,1154,20045,20045,20035,20040,26723
+20220329,1155,20040,20055,20035,20055,53573
+20220329,1156,20050,20050,20045,20050,3330
+20220329,1157,20050,20050,20050,20050,5826
+20220329,1158,20050,20055,20045,20055,2779
+20220329,1159,20050,20055,20040,20045,6433
+20220329,1200,20045,20050,20040,20050,12706
+20220329,1201,20050,20050,20035,20040,26187
+20220329,1202,20035,20040,20025,20030,11894
+20220329,1203,20030,20040,20025,20040,3268
+20220329,1204,20040,20045,20040,20040,7081
+20220329,1205,20040,20045,20035,20040,6437
+20220329,1206,20040,20045,20040,20045,6541
+20220329,1207,20050,20055,20050,20055,17898
+20220329,1208,20055,20075,20055,20070,56773
+20220329,1209,20070,20075,20060,20070,27657
+20220329,1210,20065,20065,20055,20055,11453
+20220329,1211,20055,20055,20050,20050,1998
+20220329,1212,20055,20060,20055,20060,10879
+20220329,1213,20055,20060,20055,20060,4002
+20220329,1214,20060,20065,20055,20065,3379
+20220329,1215,20065,20065,20060,20060,10663
+20220329,1216,20065,20065,20055,20055,2272
+20220329,1217,20055,20060,20050,20050,4170
+20220329,1218,20050,20055,20050,20050,1472
+20220329,1219,20045,20055,20045,20050,1438
+20220329,1220,20055,20060,20055,20060,17825
+20220329,1221,20060,20065,20060,20060,26976
+20220329,1222,20065,20070,20065,20065,3038
+20220329,1223,20065,20075,20065,20075,14280
+20220329,1224,20075,20075,20060,20065,28074
+20220329,1225,20065,20085,20065,20085,24847
+20220329,1226,20080,20085,20075,20075,20325
+20220329,1227,20075,20075,20070,20075,8115
+20220329,1228,20070,20075,20065,20065,26549
+20220329,1229,20065,20065,20055,20060,7534
+20220329,1230,20060,20060,20055,20055,8943
+20220329,1231,20055,20055,20050,20050,9187
+20220329,1232,20045,20045,20040,20045,17164
+20220329,1233,20040,20060,20040,20055,6510
+20220329,1234,20050,20055,20040,20040,15363
+20220329,1235,20040,20050,20030,20040,15770
+20220329,1236,20040,20050,20040,20045,1954
+20220329,1237,20050,20050,20045,20045,385
+20220329,1238,20045,20045,20025,20030,13877
+20220329,1239,20030,20030,20025,20030,13426
+20220329,1240,20035,20035,20030,20030,976
+20220329,1241,20025,20030,20015,20020,19126
+20220329,1242,20020,20025,20015,20020,8796
+20220329,1243,20015,20030,20015,20030,8438
+20220329,1244,20030,20035,20025,20030,10133
+20220329,1245,20025,20030,20025,20030,7622
+20220329,1246,20030,20045,20030,20040,2273
+20220329,1247,20040,20050,20040,20050,16521
+20220329,1248,20050,20050,20040,20045,32183
+20220329,1249,20045,20045,20030,20030,8759
+20220329,1250,20035,20035,20030,20035,11590
+20220329,1251,20035,20040,20025,20040,9444
+20220329,1252,20040,20045,20035,20045,14709
+20220329,1253,20045,20045,20040,20040,10471
+20220329,1254,20035,20040,20030,20030,11332
+20220329,1255,20030,20030,20025,20025,6844
+20220329,1256,20030,20030,20025,20025,11440
+20220329,1257,20025,20030,20020,20030,18892
+20220329,1258,20025,20035,20025,20035,4154
+20220329,1259,20035,20035,20030,20030,1035
+20220329,1300,20030,20035,20030,20030,4515
+20220329,1301,20035,20045,20030,20045,17416
+20220329,1302,20045,20050,20035,20050,20146
+20220329,1303,20045,20050,20040,20040,24576
+20220329,1304,20045,20050,20030,20030,15691
+20220329,1305,20030,20040,20030,20040,2967
+20220329,1306,20040,20045,20035,20035,6204
+20220329,1307,20035,20035,20020,20025,16890
+20220329,1308,20025,20025,20015,20025,18245
+20220329,1309,20025,20025,20020,20025,6928
+20220329,1310,20025,20030,20020,20025,6977
+20220329,1311,20030,20035,20030,20035,16352
+20220329,1312,20035,20045,20030,20045,40269
+20220329,1313,20045,20055,20045,20055,19444
+20220329,1314,20055,20060,20055,20055,23676
+20220329,1315,20055,20055,20040,20040,137651
+20220329,1316,20040,20045,20035,20040,19340
+20220329,1317,20040,20040,20035,20035,928
+20220329,1318,20035,20035,20030,20030,56465
+20220329,1319,20030,20035,20030,20030,7094
+20220329,1320,20035,20040,20030,20030,7502
+20220329,1321,20030,20030,20020,20030,22177
+20220329,1322,20035,20040,20030,20035,30135
+20220329,1323,20030,20035,20020,20025,6276
+20220329,1324,20025,20025,20000,20015,54109
+20220329,1325,20015,20020,20010,20010,14769
+20220329,1326,20010,20010,20000,20010,13816
+20220329,1327,20010,20015,20005,20005,74596
+20220329,1328,20005,20015,20000,20015,24960
+20220329,1329,20015,20020,20005,20015,15534
+20220329,1330,20020,20020,20015,20015,59214
+20220329,1331,20015,20030,20015,20030,53659
+20220329,1332,20030,20030,20015,20020,12898
+20220329,1333,20020,20025,20015,20015,6692
+20220329,1334,20015,20015,20010,20015,2443
+20220329,1335,20010,20015,20010,20015,2347
+20220329,1336,20015,20015,20000,20005,20033
+20220329,1337,20000,20005,20000,20005,14087
+20220329,1338,20005,20010,20000,20005,8550
+20220329,1339,20005,20010,20005,20005,1136
+20220329,1340,20010,20015,20005,20010,2503
+20220329,1341,20005,20015,20005,20015,9179
+20220329,1342,20015,20015,20005,20010,7658
+20220329,1343,20010,20015,20010,20010,10218
+20220329,1344,20010,20020,20010,20010,5512
+20220329,1345,20020,20025,20015,20025,20661
+20220329,1346,20020,20030,20020,20030,24805
+20220329,1347,20030,20040,20030,20040,7373
+20220329,1348,20040,20040,20035,20035,10548
+20220329,1349,20035,20035,20025,20030,8937
+20220329,1350,20030,20035,20030,20035,4706
+20220329,1351,20035,20045,20035,20045,5498
+20220329,1352,20045,20045,20035,20045,18903
+20220329,1353,20045,20050,20040,20045,18351
+20220329,1354,20045,20045,20040,20045,7505
+20220329,1355,20045,20050,20045,20050,40133
+20220329,1356,20050,20055,20050,20050,3945
+20220329,1357,20045,20045,20035,20040,9422
+20220329,1358,20040,20040,20040,20040,1179
+20220329,1359,20045,20045,20040,20045,16054
+20220329,1400,20045,20045,20040,20045,5679
+20220329,1401,20045,20045,20040,20045,10768
+20220329,1402,20045,20050,20045,20045,1682
+20220329,1403,20040,20050,20040,20050,23535
+20220329,1404,20050,20055,20045,20045,5708
+20220329,1405,20040,20045,20035,20035,11184
+20220329,1406,20035,20045,20035,20040,10412
+20220329,1407,20040,20045,20035,20040,4011
+20220329,1408,20040,20040,20025,20030,23205
+20220329,1409,20030,20040,20030,20035,10046
+20220329,1410,20030,20035,20015,20020,65654
+20220329,1411,20020,20020,20015,20020,11406
+20220329,1412,20020,20030,20020,20030,5648
+20220329,1413,20030,20035,20030,20035,3692
+20220329,1414,20030,20030,20015,20015,9510
+20220329,1415,20020,20030,20015,20025,19445
+20220329,1416,20030,20035,20025,20035,7896
+20220329,1417,20035,20040,20030,20035,2932
+20220329,1418,20035,20040,20035,20040,8821
+20220329,1419,20040,20055,20040,20050,30516
+20220329,1420,20050,20055,20045,20050,17243
+20220329,1421,20055,20070,20055,20070,94728
+20220329,1422,20070,20070,20055,20060,15367
+20220329,1423,20060,20070,20060,20065,7513
+20220329,1424,20060,20065,20055,20060,4237
+20220329,1425,20055,20065,20055,20065,8491
+20220329,1426,20065,20080,20060,20075,224037
+20220329,1427,20075,20080,20070,20070,48677
+20220329,1428,20070,20080,20070,20080,8868
+20220329,1429,20080,20080,20070,20075,50139
+20220329,1430,20075,20080,20070,20075,11102
+20220329,1431,20075,20080,20075,20080,44272
+20220329,1432,20080,20090,20075,20080,112461
+20220329,1433,20075,20085,20070,20080,8297
+20220329,1434,20085,20085,20075,20085,11558
+20220329,1435,20085,20105,20085,20105,151088
+20220329,1436,20105,20105,20090,20100,22804
+20220329,1437,20095,20100,20090,20090,44736
+20220329,1438,20095,20095,20075,20080,16787
+20220329,1439,20085,20085,20075,20080,13130
+20220329,1440,20080,20085,20075,20080,13501
+20220329,1441,20080,20085,20075,20080,25124
+20220329,1442,20080,20085,20075,20080,11366
+20220329,1443,20080,20090,20080,20085,19500
+20220329,1444,20085,20090,20080,20085,11579
+20220329,1445,20085,20090,20080,20090,41230
+20220329,1446,20090,20095,20085,20090,11050
+20220329,1447,20090,20095,20085,20095,11252
+20220329,1448,20090,20090,20075,20080,16039
+20220329,1449,20075,20080,20065,20065,16716
+20220329,1450,20065,20085,20065,20085,30575
+20220329,1451,20080,20085,20075,20080,13128
+20220329,1452,20080,20090,20080,20090,17591
+20220329,1453,20090,20095,20090,20095,53978
+20220329,1454,20100,20100,20090,20090,35252
+20220329,1455,20090,20095,20085,20085,8285
+20220329,1456,20090,20090,20080,20080,7993
+20220329,1457,20085,20090,20085,20090,68236
+20220329,1458,20090,20090,20080,20080,8012
+20220329,1459,20085,20100,20080,20095,38468
+20220329,1500,20095,20110,20090,20100,180873
+20220329,1501,20105,20110,20090,20095,60560
+20220329,1502,20095,20105,20095,20100,25603
+20220329,1503,20095,20105,20095,20095,22975
+20220329,1504,20095,20100,20095,20095,18683
+20220329,1505,20100,20105,20095,20105,44187
+20220329,1506,20105,20110,20105,20105,18043
+20220329,1507,20105,20105,20095,20105,58502
+20220329,1508,20105,20110,20105,20110,4515
+20220329,1509,20110,20110,20095,20105,32731
+20220329,1510,20100,20110,20100,20105,42643
+20220329,1511,20105,20110,20100,20100,29804
+20220329,1512,20100,20105,20095,20100,51134
+20220329,1513,20105,20110,20100,20105,37596
+20220329,1514,20105,20110,20100,20100,31817
+20220329,1515,20100,20110,20100,20110,27334
+20220329,1516,20110,20110,20100,20100,14488
+20220329,1517,20100,20105,20095,20100,20992
+20220329,1518,20100,20110,20100,20110,94722
+20220329,1519,20105,20115,20105,20115,82822
+20220329,1520,20110,20115,20105,20110,97692
+20220329,1530,20115,20115,20115,20115,273715