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_20220406.csv
+++ b/resources/hts/122630_20220406.csv
@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20220406,0901,19975,20005,19960,20000,307247
+20220406,0902,19990,20005,19975,19995,99803
+20220406,0903,19995,20015,19990,19990,171556
+20220406,0904,19995,20005,19940,19950,219815
+20220406,0905,19945,19945,19895,19905,235336
+20220406,0906,19900,19925,19895,19920,70343
+20220406,0907,19915,19965,19915,19960,129093
+20220406,0908,19965,19965,19930,19950,123628
+20220406,0909,19945,19965,19940,19955,53456
+20220406,0910,19955,19955,19920,19920,139976
+20220406,0911,19920,19935,19905,19915,119042
+20220406,0912,19915,19920,19890,19920,253664
+20220406,0913,19915,19935,19910,19935,113224
+20220406,0914,19935,19970,19935,19970,149528
+20220406,0915,19970,20000,19965,20000,163806
+20220406,0916,20000,20015,19970,20015,117680
+20220406,0917,20010,20020,19990,19990,129324
+20220406,0918,19995,20005,19990,20000,40674
+20220406,0919,20000,20015,19990,20005,42614
+20220406,0920,20005,20035,20005,20035,130074
+20220406,0921,20035,20055,20030,20035,96079
+20220406,0922,20035,20040,20020,20025,43523
+20220406,0923,20025,20025,20000,20015,59688
+20220406,0924,20005,20010,19995,20005,24888
+20220406,0925,20005,20025,19995,20020,32149
+20220406,0926,20020,20030,20015,20020,32297
+20220406,0927,20015,20015,19985,19995,80929
+20220406,0928,19995,19995,19980,19990,44507
+20220406,0929,19990,19990,19975,19985,47762
+20220406,0930,19980,19990,19975,19985,26209
+20220406,0931,19990,20015,19980,20015,52968
+20220406,0932,20020,20020,19995,20000,17265
+20220406,0933,20000,20020,19995,20020,46693
+20220406,0934,20020,20025,19995,20005,12476
+20220406,0935,20000,20005,19965,19970,95366
+20220406,0936,19970,19975,19955,19970,39628
+20220406,0937,19970,19985,19950,19965,87060
+20220406,0938,19960,19970,19960,19965,18033
+20220406,0939,19965,19970,19960,19970,32597
+20220406,0940,19970,19980,19965,19980,62352
+20220406,0941,19985,19995,19965,19970,23038
+20220406,0942,19970,19970,19960,19965,10822
+20220406,0943,19965,19975,19960,19960,25925
+20220406,0944,19960,19960,19940,19945,100959
+20220406,0945,19945,19960,19945,19945,57825
+20220406,0946,19940,19945,19900,19905,272482
+20220406,0947,19905,19905,19880,19895,181912
+20220406,0948,19895,19900,19875,19880,89458
+20220406,0949,19880,19900,19860,19890,188168
+20220406,0950,19895,19900,19885,19890,56338
+20220406,0951,19895,19895,19880,19895,20941
+20220406,0952,19890,19890,19875,19880,47198
+20220406,0953,19880,19885,19870,19885,29043
+20220406,0954,19885,19895,19885,19895,31654
+20220406,0955,19900,19910,19890,19905,80688
+20220406,0956,19905,19910,19900,19905,27183
+20220406,0957,19900,19905,19890,19905,39734
+20220406,0958,19900,19920,19900,19920,35765
+20220406,0959,19915,19915,19895,19905,45411
+20220406,1000,19905,19915,19900,19910,43662
+20220406,1001,19910,19925,19895,19920,41463
+20220406,1002,19920,19925,19910,19920,17802
+20220406,1003,19925,19925,19910,19915,11769
+20220406,1004,19915,19925,19910,19925,39001
+20220406,1005,19930,19930,19915,19920,35819
+20220406,1006,19920,19940,19920,19935,26453
+20220406,1007,19935,19945,19935,19940,23757
+20220406,1008,19940,19950,19935,19945,41951
+20220406,1009,19945,19970,19945,19970,68004
+20220406,1010,19970,19975,19960,19965,62743
+20220406,1011,19965,19970,19955,19955,44693
+20220406,1012,19955,19965,19940,19950,41067
+20220406,1013,19950,19965,19945,19960,11512
+20220406,1014,19960,19960,19940,19945,12880
+20220406,1015,19945,19950,19940,19945,11279
+20220406,1016,19945,19965,19940,19960,30598
+20220406,1017,19960,19965,19945,19965,31654
+20220406,1018,19965,19975,19960,19970,57534
+20220406,1019,19970,20000,19970,20000,211633
+20220406,1020,19995,20000,19995,20000,60209
+20220406,1021,20000,20000,19990,19990,52233
+20220406,1022,19990,20000,19990,19995,18061
+20220406,1023,19995,20015,19990,20010,46391
+20220406,1024,20010,20015,20005,20010,27888
+20220406,1025,20010,20020,20005,20010,9813
+20220406,1026,20005,20030,20005,20005,58433
+20220406,1027,20005,20005,19995,20000,24468
+20220406,1028,20005,20010,20000,20000,2285
+20220406,1029,20000,20005,19990,20000,6524
+20220406,1030,19995,20000,19990,19995,15350
+20220406,1031,19995,20005,19990,20000,41178
+20220406,1032,19995,20005,19985,19990,14694
+20220406,1033,19990,20000,19975,19995,74293
+20220406,1034,20000,20000,19995,20000,18253
+20220406,1035,20000,20000,19985,19985,22686
+20220406,1036,19990,19990,19975,19975,8418
+20220406,1037,19970,19975,19955,19970,70797
+20220406,1038,19965,19970,19960,19965,8622
+20220406,1039,19970,19970,19950,19955,34590
+20220406,1040,19955,19960,19955,19960,12620
+20220406,1041,19955,19960,19950,19955,26156
+20220406,1042,19955,19965,19955,19960,9945
+20220406,1043,19965,19965,19955,19955,11874
+20220406,1044,19955,19960,19950,19960,3579
+20220406,1045,19955,19965,19950,19960,11464
+20220406,1046,19965,19965,19930,19940,42743
+20220406,1047,19940,19940,19915,19925,58346
+20220406,1048,19925,19935,19920,19925,28110
+20220406,1049,19925,19925,19900,19905,92680
+20220406,1050,19905,19915,19905,19915,20834
+20220406,1051,19915,19930,19910,19930,15349
+20220406,1052,19930,19935,19915,19915,30377
+20220406,1053,19920,19920,19915,19920,15396
+20220406,1054,19915,19915,19905,19905,52743
+20220406,1055,19905,19905,19885,19885,120495
+20220406,1056,19885,19885,19870,19870,133238
+20220406,1057,19870,19870,19855,19865,242637
+20220406,1058,19865,19870,19855,19860,64356
+20220406,1059,19860,19860,19850,19855,47175
+20220406,1100,19855,19855,19825,19835,326324
+20220406,1101,19830,19860,19820,19855,58789
+20220406,1102,19860,19865,19850,19855,54851
+20220406,1103,19855,19860,19850,19860,45750
+20220406,1104,19860,19860,19835,19845,114413
+20220406,1105,19840,19855,19830,19835,105118
+20220406,1106,19835,19860,19830,19855,26723
+20220406,1107,19850,19865,19850,19865,32483
+20220406,1108,19860,19870,19855,19870,43325
+20220406,1109,19870,19875,19860,19860,26630
+20220406,1110,19860,19870,19860,19865,36699
+20220406,1111,19865,19875,19860,19865,34000
+20220406,1112,19870,19870,19855,19855,48187
+20220406,1113,19855,19860,19850,19855,16562
+20220406,1114,19850,19860,19850,19860,20264
+20220406,1115,19860,19860,19850,19850,22120
+20220406,1116,19845,19850,19840,19840,63154
+20220406,1117,19845,19845,19830,19835,23970
+20220406,1118,19835,19860,19835,19855,26350
+20220406,1119,19855,19860,19840,19840,39137
+20220406,1120,19840,19855,19840,19850,29426
+20220406,1121,19850,19860,19850,19860,22718
+20220406,1122,19860,19870,19860,19865,83131
+20220406,1123,19865,19870,19855,19865,13612
+20220406,1124,19860,19870,19855,19860,18885
+20220406,1125,19860,19860,19850,19855,11772
+20220406,1126,19860,19875,19855,19860,19771
+20220406,1127,19860,19865,19860,19865,4874
+20220406,1128,19865,19870,19860,19865,13462
+20220406,1129,19865,19865,19850,19850,17606
+20220406,1130,19855,19860,19850,19860,26392
+20220406,1131,19860,19870,19860,19860,13172
+20220406,1132,19865,19865,19855,19860,6652
+20220406,1133,19860,19865,19855,19865,6927
+20220406,1134,19860,19870,19855,19870,22858
+20220406,1135,19875,19875,19860,19870,26645
+20220406,1136,19870,19875,19865,19870,20423
+20220406,1137,19865,19885,19865,19885,30344
+20220406,1138,19885,19895,19880,19890,31483
+20220406,1139,19890,19895,19890,19890,31088
+20220406,1140,19895,19895,19890,19890,7665
+20220406,1141,19890,19890,19880,19880,22616
+20220406,1142,19875,19890,19875,19885,45682
+20220406,1143,19890,19890,19880,19880,2776
+20220406,1144,19875,19875,19870,19875,18771
+20220406,1145,19880,19880,19865,19870,12538
+20220406,1146,19870,19875,19865,19865,3196
+20220406,1147,19865,19875,19865,19875,14564
+20220406,1148,19875,19875,19865,19865,20693
+20220406,1149,19865,19865,19850,19850,27551
+20220406,1150,19850,19855,19840,19850,9098
+20220406,1151,19850,19855,19845,19855,19449
+20220406,1152,19855,19860,19850,19855,30090
+20220406,1153,19855,19855,19840,19850,10628
+20220406,1154,19850,19855,19850,19850,3818
+20220406,1155,19850,19855,19845,19850,5065
+20220406,1156,19850,19860,19850,19855,47377
+20220406,1157,19855,19855,19850,19850,25242
+20220406,1158,19850,19850,19840,19845,13990
+20220406,1159,19845,19850,19845,19850,3212
+20220406,1200,19850,19855,19845,19855,29046
+20220406,1201,19850,19850,19840,19845,22469
+20220406,1202,19845,19850,19840,19845,25260
+20220406,1203,19845,19855,19840,19855,23889
+20220406,1204,19855,19870,19855,19870,70348
+20220406,1205,19865,19865,19840,19845,35042
+20220406,1206,19845,19845,19840,19845,1547
+20220406,1207,19845,19845,19835,19845,44171
+20220406,1208,19840,19850,19840,19845,1324
+20220406,1209,19850,19855,19845,19850,10396
+20220406,1210,19855,19870,19855,19860,34127
+20220406,1211,19870,19875,19865,19875,18008
+20220406,1212,19875,19875,19865,19870,3594
+20220406,1213,19865,19875,19860,19870,8459
+20220406,1214,19870,19875,19865,19870,1453
+20220406,1215,19865,19880,19865,19875,27150
+20220406,1216,19875,19875,19860,19860,5462
+20220406,1217,19860,19865,19850,19860,9383
+20220406,1218,19860,19860,19855,19860,16486
+20220406,1219,19860,19860,19845,19850,13696
+20220406,1220,19850,19855,19845,19855,4900
+20220406,1221,19850,19855,19845,19850,2664
+20220406,1222,19850,19855,19845,19855,6384
+20220406,1223,19855,19860,19850,19850,1860
+20220406,1224,19850,19855,19845,19850,1198
+20220406,1225,19855,19855,19840,19850,11370
+20220406,1226,19845,19845,19835,19845,47782
+20220406,1227,19845,19855,19845,19855,3888
+20220406,1228,19855,19860,19855,19860,6928
+20220406,1229,19860,19865,19850,19850,16662
+20220406,1230,19850,19850,19845,19845,8694
+20220406,1231,19845,19845,19840,19840,8834
+20220406,1232,19840,19850,19835,19850,21015
+20220406,1233,19845,19850,19840,19850,1192
+20220406,1234,19845,19845,19835,19835,16360
+20220406,1235,19835,19835,19830,19835,7645
+20220406,1236,19835,19845,19835,19845,8442
+20220406,1237,19845,19845,19835,19835,9350
+20220406,1238,19835,19835,19815,19820,165062
+20220406,1239,19820,19830,19815,19820,76004
+20220406,1240,19825,19840,19820,19835,46433
+20220406,1241,19830,19840,19830,19835,95081
+20220406,1242,19830,19835,19820,19825,33924
+20220406,1243,19825,19825,19820,19820,10533
+20220406,1244,19825,19825,19820,19825,2433
+20220406,1245,19820,19825,19810,19815,17122
+20220406,1246,19815,19820,19810,19820,11970
+20220406,1247,19820,19830,19820,19825,18415
+20220406,1248,19825,19835,19820,19830,18138
+20220406,1249,19830,19835,19830,19835,17386
+20220406,1250,19830,19835,19830,19835,8086
+20220406,1251,19835,19840,19835,19835,9670
+20220406,1252,19835,19845,19830,19840,16197
+20220406,1253,19835,19850,19835,19850,12542
+20220406,1254,19850,19850,19840,19845,6679
+20220406,1255,19845,19850,19835,19840,2439
+20220406,1256,19835,19840,19830,19835,15363
+20220406,1257,19835,19835,19830,19835,22345
+20220406,1258,19835,19835,19830,19830,29731
+20220406,1259,19830,19835,19830,19830,8962
+20220406,1300,19830,19835,19825,19835,11511
+20220406,1301,19835,19835,19830,19835,8175
+20220406,1302,19835,19835,19830,19835,819
+20220406,1303,19835,19840,19835,19840,8449
+20220406,1304,19835,19840,19835,19840,50976
+20220406,1305,19840,19855,19835,19850,58310
+20220406,1306,19855,19865,19850,19860,59865
+20220406,1307,19865,19865,19850,19860,25879
+20220406,1308,19860,19870,19860,19865,11925
+20220406,1309,19865,19865,19860,19860,8540
+20220406,1310,19860,19865,19855,19860,12388
+20220406,1311,19865,19870,19865,19870,6263
+20220406,1312,19870,19875,19865,19870,35791
+20220406,1313,19870,19870,19865,19870,8197
+20220406,1314,19870,19870,19865,19865,8475
+20220406,1315,19865,19865,19855,19860,5316
+20220406,1316,19860,19885,19855,19880,68790
+20220406,1317,19880,19895,19880,19885,55387
+20220406,1318,19885,19890,19885,19890,20902
+20220406,1319,19890,19895,19885,19890,24131
+20220406,1320,19885,19890,19880,19890,39569
+20220406,1321,19890,19895,19890,19890,22945
+20220406,1322,19890,19890,19880,19885,6494
+20220406,1323,19885,19885,19875,19875,10886
+20220406,1324,19880,19885,19865,19865,16305
+20220406,1325,19870,19875,19865,19870,2168
+20220406,1326,19870,19880,19870,19870,22201
+20220406,1327,19875,19875,19870,19875,4258
+20220406,1328,19870,19880,19870,19870,38098
+20220406,1329,19870,19870,19870,19870,8137
+20220406,1330,19865,19870,19860,19865,10721
+20220406,1331,19865,19875,19865,19875,4106
+20220406,1332,19875,19875,19870,19875,13854
+20220406,1333,19870,19870,19860,19865,13873
+20220406,1334,19865,19870,19865,19870,8663
+20220406,1335,19870,19875,19865,19875,2340
+20220406,1336,19875,19875,19870,19870,4393
+20220406,1337,19870,19870,19865,19870,1317
+20220406,1338,19870,19875,19870,19870,13263
+20220406,1339,19870,19870,19860,19865,5147
+20220406,1340,19870,19885,19870,19880,16101
+20220406,1341,19880,19890,19880,19890,9356
+20220406,1342,19895,19895,19880,19885,10080
+20220406,1343,19885,19885,19875,19875,12137
+20220406,1344,19870,19875,19865,19870,9934
+20220406,1345,19875,19885,19875,19880,12146
+20220406,1346,19885,19890,19875,19890,16131
+20220406,1347,19890,19895,19885,19895,12214
+20220406,1348,19895,19900,19890,19895,50516
+20220406,1349,19895,19905,19895,19895,14948
+20220406,1350,19895,19900,19890,19890,14923
+20220406,1351,19895,19905,19895,19905,11971
+20220406,1352,19900,19905,19895,19895,18034
+20220406,1353,19895,19900,19890,19900,26590
+20220406,1354,19900,19900,19885,19885,14248
+20220406,1355,19885,19890,19880,19880,20661
+20220406,1356,19885,19890,19875,19885,5327
+20220406,1357,19895,19895,19890,19895,5027
+20220406,1358,19900,19900,19890,19890,12689
+20220406,1359,19885,19890,19880,19885,5523
+20220406,1400,19885,19885,19885,19885,267
+20220406,1401,19890,19890,19880,19885,7127
+20220406,1402,19890,19895,19885,19885,11747
+20220406,1403,19885,19890,19885,19885,5499
+20220406,1404,19885,19885,19875,19880,20833
+20220406,1405,19875,19885,19875,19885,4071
+20220406,1406,19880,19880,19870,19870,23265
+20220406,1407,19870,19875,19870,19875,8423
+20220406,1408,19870,19875,19870,19875,5124
+20220406,1409,19875,19885,19875,19880,5988
+20220406,1410,19880,19890,19880,19890,34171
+20220406,1411,19895,19895,19885,19885,10396
+20220406,1412,19885,19890,19880,19880,2048
+20220406,1413,19875,19885,19870,19870,11338
+20220406,1414,19870,19875,19870,19870,9901
+20220406,1415,19870,19875,19865,19870,2816
+20220406,1416,19870,19880,19865,19880,4239
+20220406,1417,19885,19890,19885,19890,17849
+20220406,1418,19890,19895,19885,19890,24447
+20220406,1419,19890,19890,19880,19890,11852
+20220406,1420,19890,19895,19890,19895,14547
+20220406,1421,19890,19895,19885,19890,10485
+20220406,1422,19890,19895,19885,19895,21947
+20220406,1423,19895,19895,19890,19895,2211
+20220406,1424,19900,19905,19900,19900,71134
+20220406,1425,19900,19915,19900,19915,61601
+20220406,1426,19915,19915,19900,19905,27189
+20220406,1427,19905,19905,19900,19900,4793
+20220406,1428,19905,19915,19900,19900,45800
+20220406,1429,19900,19900,19885,19885,15924
+20220406,1430,19890,19895,19885,19890,6545
+20220406,1431,19890,19895,19885,19895,4351
+20220406,1432,19895,19900,19895,19895,5307
+20220406,1433,19890,19900,19885,19890,15292
+20220406,1434,19895,19895,19890,19895,7291
+20220406,1435,19895,19895,19890,19890,1869
+20220406,1436,19890,19895,19890,19890,8042
+20220406,1437,19890,19910,19890,19910,24493
+20220406,1438,19910,19910,19900,19905,22849
+20220406,1439,19910,19915,19910,19910,51419
+20220406,1440,19915,19920,19905,19910,66912
+20220406,1441,19910,19920,19905,19920,28800
+20220406,1442,19910,19915,19905,19905,31704
+20220406,1443,19905,19910,19900,19900,45068
+20220406,1444,19895,19900,19890,19900,9161
+20220406,1445,19900,19900,19895,19895,13621
+20220406,1446,19895,19895,19890,19895,2718
+20220406,1447,19895,19895,19885,19890,103790
+20220406,1448,19890,19895,19890,19895,18030
+20220406,1449,19895,19895,19885,19890,1641
+20220406,1450,19890,19890,19875,19880,34345
+20220406,1451,19880,19885,19870,19885,19938
+20220406,1452,19885,19890,19885,19890,10265
+20220406,1453,19890,19890,19875,19880,6524
+20220406,1454,19880,19880,19865,19870,29990
+20220406,1455,19870,19880,19865,19880,21339
+20220406,1456,19875,19875,19870,19875,17394
+20220406,1457,19875,19875,19865,19870,13062
+20220406,1458,19870,19870,19865,19870,994
+20220406,1459,19870,19870,19860,19865,25844
+20220406,1500,19865,19870,19860,19860,46928
+20220406,1501,19860,19865,19845,19850,81196
+20220406,1502,19855,19860,19845,19850,18233
+20220406,1503,19850,19850,19840,19845,19585
+20220406,1504,19845,19850,19835,19840,31557
+20220406,1505,19840,19850,19840,19845,30249
+20220406,1506,19845,19845,19835,19840,17667
+20220406,1507,19840,19840,19825,19830,61439
+20220406,1508,19830,19835,19820,19830,107199
+20220406,1509,19830,19835,19825,19830,7712
+20220406,1510,19830,19835,19825,19830,26924
+20220406,1511,19835,19835,19825,19830,15404
+20220406,1512,19825,19830,19820,19830,28188
+20220406,1513,19825,19835,19825,19830,24441
+20220406,1514,19835,19845,19830,19845,82689
+20220406,1515,19835,19850,19835,19845,60045
+20220406,1516,19845,19850,19840,19840,36625
+20220406,1517,19835,19850,19835,19840,19641
+20220406,1518,19845,19850,19840,19845,3441
+20220406,1519,19845,19850,19840,19845,9439
+20220406,1520,19845,19850,19835,19845,54197
+20220406,1530,19840,19840,19840,19840,195487