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_20220401.csv
+++ b/resources/hts/122630_20220401.csv
@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20220401,0901,20165,20210,20125,20125,263506
+20220401,0902,20135,20155,20105,20110,160270
+20220401,0903,20110,20110,20060,20080,201893
+20220401,0904,20080,20090,20060,20075,95724
+20220401,0905,20070,20120,20060,20115,225849
+20220401,0906,20110,20130,20085,20095,153426
+20220401,0907,20095,20095,20070,20075,93718
+20220401,0908,20080,20095,20065,20075,123026
+20220401,0909,20075,20075,20050,20060,163386
+20220401,0910,20060,20070,20035,20035,215686
+20220401,0911,20035,20035,19990,19995,286111
+20220401,0912,19990,19995,19975,19985,130886
+20220401,0913,19980,20005,19975,19995,104702
+20220401,0914,19995,20010,19990,20000,90581
+20220401,0915,20000,20015,19985,20010,84579
+20220401,0916,20005,20020,19990,20015,77812
+20220401,0917,20015,20020,20000,20005,52292
+20220401,0918,20005,20015,19990,20000,55314
+20220401,0919,19995,20005,19990,20000,34445
+20220401,0920,20000,20010,19985,19990,80403
+20220401,0921,19995,19995,19945,19950,468698
+20220401,0922,19945,19980,19935,19970,274539
+20220401,0923,19970,19980,19960,19980,36836
+20220401,0924,19975,19990,19970,19970,50157
+20220401,0925,19965,19985,19965,19985,15846
+20220401,0926,19990,19990,19960,19960,70869
+20220401,0927,19960,19965,19955,19960,17907
+20220401,0928,19960,19965,19950,19960,21516
+20220401,0929,19955,19965,19950,19965,26620
+20220401,0930,19960,19975,19960,19970,49576
+20220401,0931,19970,19980,19955,19960,83480
+20220401,0932,19960,19960,19935,19945,105801
+20220401,0933,19940,19940,19915,19915,168855
+20220401,0934,19915,19935,19905,19930,211746
+20220401,0935,19930,19940,19930,19935,67171
+20220401,0936,19935,19945,19925,19930,155189
+20220401,0937,19930,19950,19920,19945,78211
+20220401,0938,19945,19965,19945,19965,87820
+20220401,0939,19960,19965,19955,19955,23522
+20220401,0940,19955,19975,19955,19975,35718
+20220401,0941,19975,19985,19970,19980,79812
+20220401,0942,19980,19985,19975,19980,72924
+20220401,0943,19980,19990,19975,19980,78819
+20220401,0944,19980,19990,19975,19990,36346
+20220401,0945,19990,19995,19980,19985,15827
+20220401,0946,19985,19995,19980,19985,74761
+20220401,0947,19985,19995,19985,19985,31072
+20220401,0948,19985,19990,19975,19980,42397
+20220401,0949,19985,19990,19975,19980,16767
+20220401,0950,19980,19990,19970,19990,80149
+20220401,0951,19990,19990,19965,19970,19820
+20220401,0952,19970,19970,19960,19970,33290
+20220401,0953,19970,19980,19960,19960,90019
+20220401,0954,19960,19970,19955,19970,26467
+20220401,0955,19970,19985,19970,19970,34526
+20220401,0956,19970,19980,19965,19975,9637
+20220401,0957,19975,19990,19970,19980,23794
+20220401,0958,19980,20015,19980,20005,189046
+20220401,0959,20000,20005,19995,20000,36153
+20220401,1000,20000,20010,19990,20010,38969
+20220401,1001,20005,20010,19995,20010,25404
+20220401,1002,20010,20010,19995,20000,59707
+20220401,1003,20000,20000,19990,19995,10459
+20220401,1004,20000,20025,19995,20015,58613
+20220401,1005,20015,20015,20005,20015,36475
+20220401,1006,20020,20025,20015,20020,98303
+20220401,1007,20020,20020,20005,20010,12067
+20220401,1008,20010,20010,20000,20005,27907
+20220401,1009,20005,20010,20000,20010,18135
+20220401,1010,20010,20010,20000,20000,19574
+20220401,1011,20000,20005,19995,20000,8812
+20220401,1012,20000,20005,19995,20000,3899
+20220401,1013,20000,20020,20000,20020,28576
+20220401,1014,20020,20025,20005,20015,19898
+20220401,1015,20015,20030,20010,20010,44988
+20220401,1016,20010,20020,20000,20015,31074
+20220401,1017,20010,20025,20005,20020,8872
+20220401,1018,20020,20030,20015,20030,30160
+20220401,1019,20025,20030,20010,20015,9984
+20220401,1020,20020,20020,20010,20015,15612
+20220401,1021,20015,20020,20010,20015,2851
+20220401,1022,20020,20020,20010,20015,5565
+20220401,1023,20015,20050,20010,20035,166339
+20220401,1024,20030,20040,20030,20040,49572
+20220401,1025,20040,20055,20040,20045,50692
+20220401,1026,20050,20055,20040,20045,37379
+20220401,1027,20045,20060,20045,20060,17979
+20220401,1028,20060,20085,20055,20080,104005
+20220401,1029,20080,20090,20070,20075,67389
+20220401,1030,20075,20090,20075,20080,25868
+20220401,1031,20090,20090,20075,20080,20365
+20220401,1032,20080,20085,20065,20080,40825
+20220401,1033,20085,20125,20080,20115,174245
+20220401,1034,20115,20120,20105,20110,64750
+20220401,1035,20110,20115,20105,20105,29104
+20220401,1036,20110,20110,20095,20095,27356
+20220401,1037,20095,20095,20075,20080,47283
+20220401,1038,20080,20080,20060,20060,56111
+20220401,1039,20060,20065,20050,20055,17168
+20220401,1040,20055,20060,20050,20050,25289
+20220401,1041,20050,20065,20045,20060,22441
+20220401,1042,20060,20065,20050,20050,19714
+20220401,1043,20050,20060,20050,20060,7550
+20220401,1044,20055,20065,20050,20055,27331
+20220401,1045,20050,20055,20045,20050,21026
+20220401,1046,20050,20060,20045,20050,5926
+20220401,1047,20055,20055,20035,20040,26873
+20220401,1048,20035,20045,20030,20040,8845
+20220401,1049,20040,20045,20030,20045,12771
+20220401,1050,20045,20050,20045,20050,11535
+20220401,1051,20050,20065,20045,20055,18475
+20220401,1052,20055,20070,20055,20065,9669
+20220401,1053,20065,20085,20065,20070,25091
+20220401,1054,20070,20070,20055,20060,14547
+20220401,1055,20065,20065,20060,20060,5743
+20220401,1056,20060,20070,20060,20070,8517
+20220401,1057,20065,20070,20065,20070,1330
+20220401,1058,20065,20065,20060,20060,3539
+20220401,1059,20065,20075,20060,20070,11762
+20220401,1100,20070,20080,20070,20075,20231
+20220401,1101,20075,20075,20065,20075,10315
+20220401,1102,20075,20095,20070,20095,51887
+20220401,1103,20090,20105,20090,20100,59731
+20220401,1104,20100,20105,20095,20095,11617
+20220401,1105,20100,20105,20090,20095,20072
+20220401,1106,20095,20095,20085,20085,27150
+20220401,1107,20085,20090,20085,20090,16968
+20220401,1108,20090,20090,20080,20085,14803
+20220401,1109,20085,20100,20085,20095,26985
+20220401,1110,20095,20100,20090,20090,12381
+20220401,1111,20090,20090,20070,20080,12140
+20220401,1112,20075,20080,20065,20065,23358
+20220401,1113,20060,20080,20060,20075,11352
+20220401,1114,20075,20085,20075,20080,11839
+20220401,1115,20080,20080,20075,20075,6166
+20220401,1116,20075,20090,20075,20090,15789
+20220401,1117,20090,20090,20075,20080,6331
+20220401,1118,20075,20080,20075,20080,1012
+20220401,1119,20085,20090,20080,20085,8190
+20220401,1120,20085,20090,20080,20085,4994
+20220401,1121,20090,20095,20080,20080,22003
+20220401,1122,20080,20080,20060,20065,34538
+20220401,1123,20065,20070,20060,20060,13019
+20220401,1124,20060,20065,20050,20055,7371
+20220401,1125,20055,20070,20055,20070,6476
+20220401,1126,20070,20070,20060,20060,11780
+20220401,1127,20060,20070,20060,20070,6231
+20220401,1128,20065,20070,20060,20065,8256
+20220401,1129,20060,20070,20055,20070,7993
+20220401,1130,20060,20075,20060,20065,14479
+20220401,1131,20065,20080,20065,20075,4445
+20220401,1132,20075,20100,20075,20100,48636
+20220401,1133,20100,20100,20080,20090,17638
+20220401,1134,20090,20110,20090,20105,42572
+20220401,1135,20110,20110,20105,20110,24676
+20220401,1136,20110,20110,20105,20105,8417
+20220401,1137,20105,20110,20090,20105,4621
+20220401,1138,20110,20120,20110,20115,17940
+20220401,1139,20115,20130,20115,20130,78649
+20220401,1140,20130,20135,20125,20130,15195
+20220401,1141,20130,20135,20120,20130,44095
+20220401,1142,20130,20135,20130,20135,37917
+20220401,1143,20130,20150,20130,20145,59356
+20220401,1144,20145,20150,20140,20145,34546
+20220401,1145,20145,20150,20135,20135,27539
+20220401,1146,20140,20150,20135,20145,14258
+20220401,1147,20145,20150,20140,20140,13338
+20220401,1148,20145,20150,20145,20145,7462
+20220401,1149,20145,20155,20145,20150,44466
+20220401,1150,20150,20160,20150,20155,52924
+20220401,1151,20155,20160,20145,20145,18868
+20220401,1152,20145,20145,20140,20140,13817
+20220401,1153,20140,20140,20135,20135,11121
+20220401,1154,20135,20135,20130,20135,9568
+20220401,1155,20135,20135,20120,20125,78310
+20220401,1156,20125,20130,20120,20130,41008
+20220401,1157,20125,20125,20115,20120,25511
+20220401,1158,20120,20130,20120,20130,20735
+20220401,1159,20125,20130,20120,20120,24294
+20220401,1200,20120,20125,20120,20125,1158
+20220401,1201,20130,20140,20130,20140,20690
+20220401,1202,20145,20150,20130,20135,25403
+20220401,1203,20130,20130,20120,20125,8660
+20220401,1204,20125,20135,20125,20130,3449
+20220401,1205,20135,20140,20130,20130,6025
+20220401,1206,20130,20135,20130,20130,4787
+20220401,1207,20130,20130,20115,20120,19232
+20220401,1208,20120,20120,20115,20120,17516
+20220401,1209,20115,20120,20115,20120,4579
+20220401,1210,20120,20125,20115,20120,18558
+20220401,1211,20125,20125,20115,20120,2150
+20220401,1212,20125,20135,20120,20130,10183
+20220401,1213,20130,20140,20130,20140,21902
+20220401,1214,20135,20140,20130,20140,8017
+20220401,1215,20140,20145,20140,20145,29982
+20220401,1216,20145,20150,20140,20140,9266
+20220401,1217,20140,20145,20135,20145,11281
+20220401,1218,20150,20150,20135,20135,11206
+20220401,1219,20135,20135,20130,20135,7015
+20220401,1220,20130,20145,20130,20140,4246
+20220401,1221,20140,20145,20130,20135,584
+20220401,1222,20135,20140,20130,20140,4348
+20220401,1223,20140,20145,20135,20140,16914
+20220401,1224,20140,20145,20140,20140,534
+20220401,1225,20140,20145,20135,20135,104432
+20220401,1226,20145,20145,20140,20140,36316
+20220401,1227,20140,20150,20140,20150,34664
+20220401,1228,20150,20155,20145,20155,5147
+20220401,1229,20155,20155,20145,20145,19966
+20220401,1230,20140,20145,20135,20140,27055
+20220401,1231,20145,20145,20130,20130,26760
+20220401,1232,20135,20145,20130,20140,12432
+20220401,1233,20130,20130,20125,20125,11908
+20220401,1234,20125,20130,20125,20125,4263
+20220401,1235,20125,20130,20120,20125,2422
+20220401,1236,20130,20130,20125,20125,5570
+20220401,1237,20125,20125,20120,20120,200
+20220401,1238,20125,20130,20120,20120,25686
+20220401,1239,20120,20120,20115,20115,8072
+20220401,1240,20115,20120,20110,20120,3185
+20220401,1241,20120,20125,20120,20120,6285
+20220401,1242,20115,20120,20115,20120,4632
+20220401,1243,20120,20130,20115,20115,16702
+20220401,1244,20115,20115,20100,20105,14374
+20220401,1245,20110,20115,20100,20115,4012
+20220401,1246,20115,20120,20110,20110,3630
+20220401,1247,20110,20115,20110,20110,4298
+20220401,1248,20110,20110,20100,20110,10363
+20220401,1249,20100,20110,20100,20110,3087
+20220401,1250,20110,20120,20110,20120,4771
+20220401,1251,20115,20120,20115,20120,4085
+20220401,1252,20115,20120,20110,20110,5832
+20220401,1253,20110,20115,20105,20105,17426
+20220401,1254,20115,20115,20110,20110,413
+20220401,1255,20105,20110,20105,20110,1832
+20220401,1256,20115,20115,20105,20110,5268
+20220401,1257,20110,20115,20105,20110,1313
+20220401,1258,20105,20120,20105,20120,4770
+20220401,1259,20115,20120,20115,20120,735
+20220401,1300,20115,20120,20110,20115,8071
+20220401,1301,20115,20120,20110,20120,7487
+20220401,1302,20110,20120,20110,20115,4005
+20220401,1303,20115,20115,20110,20115,3911
+20220401,1304,20115,20120,20110,20120,21442
+20220401,1305,20115,20120,20110,20110,4951
+20220401,1306,20110,20125,20110,20125,10876
+20220401,1307,20125,20135,20120,20125,10378
+20220401,1308,20125,20125,20110,20115,8526
+20220401,1309,20110,20110,20100,20105,24892
+20220401,1310,20105,20110,20105,20110,1607
+20220401,1311,20115,20115,20100,20100,32136
+20220401,1312,20100,20105,20100,20100,5878
+20220401,1313,20100,20100,20090,20095,13342
+20220401,1314,20095,20100,20090,20095,13123
+20220401,1315,20095,20100,20090,20100,7896
+20220401,1316,20105,20105,20095,20100,10384
+20220401,1317,20100,20105,20100,20105,2251
+20220401,1318,20105,20110,20105,20110,10273
+20220401,1319,20105,20110,20095,20100,2313
+20220401,1320,20095,20095,20095,20095,15658
+20220401,1321,20090,20095,20085,20090,10381
+20220401,1322,20085,20090,20080,20085,18934
+20220401,1323,20085,20095,20085,20090,35217
+20220401,1324,20090,20095,20085,20095,3995
+20220401,1325,20090,20095,20090,20090,6882
+20220401,1326,20095,20100,20085,20085,8341
+20220401,1327,20095,20105,20095,20105,14990
+20220401,1328,20105,20110,20100,20100,8629
+20220401,1329,20100,20100,20095,20100,321
+20220401,1330,20100,20105,20095,20100,1147
+20220401,1331,20100,20105,20095,20105,2999
+20220401,1332,20105,20105,20100,20100,2985
+20220401,1333,20105,20105,20090,20090,7410
+20220401,1334,20090,20090,20090,20090,7494
+20220401,1335,20090,20095,20085,20090,3308
+20220401,1336,20085,20090,20085,20085,7278
+20220401,1337,20090,20090,20085,20085,28802
+20220401,1338,20085,20090,20080,20085,9534
+20220401,1339,20085,20090,20085,20085,530
+20220401,1340,20085,20085,20075,20075,29506
+20220401,1341,20075,20080,20075,20080,5838
+20220401,1342,20080,20080,20060,20065,25136
+20220401,1343,20065,20070,20055,20065,33935
+20220401,1344,20065,20070,20050,20055,58729
+20220401,1345,20055,20065,20055,20065,16995
+20220401,1346,20065,20065,20055,20060,16426
+20220401,1347,20060,20070,20060,20065,12077
+20220401,1348,20070,20075,20070,20070,7655
+20220401,1349,20065,20075,20060,20060,6041
+20220401,1350,20065,20075,20065,20075,4384
+20220401,1351,20070,20070,20060,20060,5136
+20220401,1352,20060,20065,20050,20055,16079
+20220401,1353,20050,20055,20050,20050,36606
+20220401,1354,20055,20060,20050,20050,13932
+20220401,1355,20050,20075,20050,20075,34778
+20220401,1356,20075,20080,20070,20080,37246
+20220401,1357,20080,20080,20075,20075,6306
+20220401,1358,20075,20080,20075,20075,8965
+20220401,1359,20075,20080,20070,20080,4676
+20220401,1400,20080,20080,20070,20075,7850
+20220401,1401,20070,20075,20065,20075,9048
+20220401,1402,20080,20080,20075,20075,8867
+20220401,1403,20080,20085,20075,20085,15888
+20220401,1404,20080,20080,20070,20080,5790
+20220401,1405,20080,20095,20075,20090,16331
+20220401,1406,20090,20100,20085,20095,14005
+20220401,1407,20095,20100,20090,20095,7365
+20220401,1408,20100,20105,20095,20095,26353
+20220401,1409,20095,20100,20090,20095,13778
+20220401,1410,20095,20100,20095,20095,11240
+20220401,1411,20095,20105,20095,20100,18537
+20220401,1412,20100,20100,20095,20095,33046
+20220401,1413,20100,20110,20100,20105,32067
+20220401,1414,20110,20115,20105,20105,15897
+20220401,1415,20105,20120,20105,20110,17145
+20220401,1416,20115,20120,20115,20115,21727
+20220401,1417,20110,20115,20105,20110,14386
+20220401,1418,20110,20110,20105,20105,698
+20220401,1419,20110,20110,20100,20100,5676
+20220401,1420,20100,20105,20095,20100,9578
+20220401,1421,20100,20110,20100,20100,4334
+20220401,1422,20100,20105,20095,20105,2257
+20220401,1423,20105,20115,20105,20115,12699
+20220401,1424,20115,20115,20105,20105,5967
+20220401,1425,20110,20110,20100,20105,2543
+20220401,1426,20105,20110,20105,20110,2814
+20220401,1427,20115,20120,20110,20115,5435
+20220401,1428,20115,20115,20105,20110,4281
+20220401,1429,20110,20110,20100,20105,5439
+20220401,1430,20100,20105,20100,20100,9927
+20220401,1431,20100,20110,20100,20110,12646
+20220401,1432,20110,20115,20105,20110,2499
+20220401,1433,20110,20115,20105,20105,731
+20220401,1434,20110,20110,20095,20095,9312
+20220401,1435,20095,20100,20095,20095,4569
+20220401,1436,20095,20095,20085,20090,6673
+20220401,1437,20095,20095,20080,20085,13367
+20220401,1438,20085,20100,20085,20095,17040
+20220401,1439,20095,20100,20095,20095,1026
+20220401,1440,20095,20100,20095,20095,14548
+20220401,1441,20100,20115,20100,20110,16482
+20220401,1442,20110,20120,20110,20120,20993
+20220401,1443,20120,20120,20115,20115,11689
+20220401,1444,20115,20115,20115,20115,2941
+20220401,1445,20115,20120,20110,20120,18307
+20220401,1446,20120,20120,20115,20115,9794
+20220401,1447,20115,20120,20115,20120,3445
+20220401,1448,20120,20120,20115,20115,4787
+20220401,1449,20115,20120,20115,20115,23
+20220401,1450,20115,20115,20105,20105,6727
+20220401,1451,20105,20105,20095,20095,33035
+20220401,1452,20095,20100,20095,20100,6556
+20220401,1453,20100,20100,20095,20100,11460
+20220401,1454,20100,20100,20095,20095,9769
+20220401,1455,20095,20095,20090,20095,1228
+20220401,1456,20095,20095,20090,20095,2483
+20220401,1457,20090,20090,20080,20090,27387
+20220401,1458,20090,20100,20090,20100,5724
+20220401,1459,20095,20100,20085,20090,16717
+20220401,1500,20090,20090,20080,20085,17515
+20220401,1501,20080,20085,20070,20075,45086
+20220401,1502,20075,20080,20060,20060,13995
+20220401,1503,20065,20080,20060,20075,8545
+20220401,1504,20075,20075,20065,20065,13440
+20220401,1505,20065,20070,20060,20065,24190
+20220401,1506,20060,20065,20055,20060,8011
+20220401,1507,20070,20070,20050,20050,9123
+20220401,1508,20055,20055,20045,20050,42040
+20220401,1509,20050,20055,20050,20050,15614
+20220401,1510,20050,20060,20045,20060,30058
+20220401,1511,20055,20060,20050,20055,5423
+20220401,1512,20050,20055,20045,20050,6104
+20220401,1513,20050,20055,20045,20050,11768
+20220401,1514,20050,20055,20045,20050,27048
+20220401,1515,20045,20060,20045,20055,41453
+20220401,1516,20060,20060,20055,20060,12890
+20220401,1517,20055,20070,20055,20070,30849
+20220401,1518,20070,20075,20065,20075,20819
+20220401,1519,20075,20080,20065,20075,10747
+20220401,1520,20075,20075,20065,20075,11050
+20220401,1530,20105,20105,20105,20105,208931