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_20220411.csv
+++ b/resources/hts/122630_20220411.csv
@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20220411,0901,19105,19130,19070,19070,249358
+20220411,0902,19070,19105,19015,19100,292129
+20220411,0903,19095,19105,19070,19080,164263
+20220411,0904,19080,19100,19050,19100,200874
+20220411,0905,19095,19120,19085,19095,100345
+20220411,0906,19095,19095,19070,19095,80248
+20220411,0907,19095,19120,19095,19105,128126
+20220411,0908,19100,19105,19075,19080,69367
+20220411,0909,19080,19085,19055,19060,87035
+20220411,0910,19055,19070,19045,19065,116109
+20220411,0911,19065,19095,19055,19070,64097
+20220411,0912,19070,19090,19060,19085,26671
+20220411,0913,19085,19105,19070,19105,42465
+20220411,0914,19105,19165,19105,19155,197576
+20220411,0915,19155,19195,19150,19185,148476
+20220411,0916,19185,19200,19155,19160,103317
+20220411,0917,19165,19175,19150,19160,44865
+20220411,0918,19155,19195,19155,19170,48871
+20220411,0919,19175,19200,19170,19195,41092
+20220411,0920,19195,19205,19180,19205,21181
+20220411,0921,19205,19240,19205,19235,60575
+20220411,0922,19230,19250,19230,19235,53146
+20220411,0923,19230,19250,19220,19250,35866
+20220411,0924,19250,19270,19240,19260,71337
+20220411,0925,19260,19280,19255,19270,44088
+20220411,0926,19275,19310,19270,19305,98633
+20220411,0927,19310,19365,19305,19345,234700
+20220411,0928,19345,19365,19345,19350,114757
+20220411,0929,19355,19360,19330,19330,139273
+20220411,0930,19330,19340,19320,19340,84769
+20220411,0931,19345,19350,19320,19325,41126
+20220411,0932,19325,19360,19325,19345,67966
+20220411,0933,19345,19360,19345,19350,35956
+20220411,0934,19350,19380,19345,19380,90707
+20220411,0935,19380,19410,19370,19390,148529
+20220411,0936,19385,19395,19355,19360,96170
+20220411,0937,19360,19375,19360,19365,54633
+20220411,0938,19370,19380,19365,19365,57341
+20220411,0939,19360,19365,19340,19350,60590
+20220411,0940,19350,19360,19345,19360,26546
+20220411,0941,19360,19370,19350,19360,84961
+20220411,0942,19360,19375,19355,19370,13263
+20220411,0943,19365,19380,19365,19365,12432
+20220411,0944,19365,19370,19360,19360,10668
+20220411,0945,19365,19370,19360,19365,3587
+20220411,0946,19365,19365,19335,19345,17196
+20220411,0947,19345,19370,19340,19360,24605
+20220411,0948,19365,19370,19355,19370,34862
+20220411,0949,19375,19395,19370,19370,49104
+20220411,0950,19370,19385,19370,19380,9935
+20220411,0951,19380,19390,19375,19380,6649
+20220411,0952,19385,19385,19370,19370,8415
+20220411,0953,19370,19375,19360,19375,10952
+20220411,0954,19380,19400,19375,19395,122291
+20220411,0955,19395,19400,19390,19390,22399
+20220411,0956,19395,19395,19375,19385,16276
+20220411,0957,19385,19385,19360,19370,14939
+20220411,0958,19370,19385,19365,19385,15110
+20220411,0959,19380,19395,19380,19380,10363
+20220411,1000,19380,19390,19370,19390,11993
+20220411,1001,19385,19390,19370,19375,23472
+20220411,1002,19375,19385,19370,19385,14254
+20220411,1003,19380,19395,19380,19390,49013
+20220411,1004,19395,19395,19390,19390,7745
+20220411,1005,19390,19390,19375,19380,24083
+20220411,1006,19380,19415,19380,19415,79403
+20220411,1007,19415,19420,19400,19415,47649
+20220411,1008,19415,19430,19410,19420,50405
+20220411,1009,19425,19430,19420,19425,10025
+20220411,1010,19430,19435,19425,19435,20486
+20220411,1011,19430,19435,19420,19420,17280
+20220411,1012,19420,19425,19415,19420,42669
+20220411,1013,19425,19435,19420,19435,25082
+20220411,1014,19430,19445,19425,19445,69453
+20220411,1015,19450,19460,19445,19455,69644
+20220411,1016,19450,19460,19435,19440,31992
+20220411,1017,19440,19440,19415,19420,18804
+20220411,1018,19415,19425,19415,19420,10561
+20220411,1019,19415,19425,19415,19415,4214
+20220411,1020,19420,19420,19410,19410,16481
+20220411,1021,19410,19415,19400,19415,31492
+20220411,1022,19415,19425,19410,19420,50401
+20220411,1023,19420,19430,19420,19425,14295
+20220411,1024,19425,19425,19405,19405,34112
+20220411,1025,19410,19415,19405,19415,26432
+20220411,1026,19420,19425,19405,19415,17130
+20220411,1027,19415,19420,19415,19415,11797
+20220411,1028,19420,19430,19420,19430,12791
+20220411,1029,19425,19430,19415,19420,5500
+20220411,1030,19415,19420,19400,19400,15980
+20220411,1031,19400,19405,19355,19375,77401
+20220411,1032,19370,19370,19345,19355,41083
+20220411,1033,19350,19350,19335,19340,23724
+20220411,1034,19340,19350,19335,19345,33326
+20220411,1035,19345,19350,19345,19345,9083
+20220411,1036,19345,19350,19330,19345,31880
+20220411,1037,19340,19340,19315,19320,34313
+20220411,1038,19320,19330,19315,19330,9785
+20220411,1039,19325,19330,19320,19320,15975
+20220411,1040,19320,19320,19300,19305,54103
+20220411,1041,19305,19305,19290,19290,24688
+20220411,1042,19290,19300,19290,19290,18176
+20220411,1043,19285,19290,19270,19285,29379
+20220411,1044,19280,19300,19275,19295,6380
+20220411,1045,19295,19300,19290,19295,12356
+20220411,1046,19295,19295,19285,19285,28221
+20220411,1047,19285,19285,19260,19260,37373
+20220411,1048,19260,19260,19245,19255,57326
+20220411,1049,19250,19250,19240,19240,38914
+20220411,1050,19240,19240,19215,19225,29453
+20220411,1051,19220,19235,19215,19225,44564
+20220411,1052,19230,19235,19220,19230,20289
+20220411,1053,19230,19240,19225,19230,33764
+20220411,1054,19230,19230,19200,19205,51175
+20220411,1055,19205,19205,19190,19205,40555
+20220411,1056,19200,19200,19180,19185,46000
+20220411,1057,19185,19190,19175,19190,33414
+20220411,1058,19190,19210,19190,19210,47735
+20220411,1059,19205,19215,19205,19215,33071
+20220411,1100,19215,19225,19210,19225,65750
+20220411,1101,19220,19240,19210,19230,24056
+20220411,1102,19225,19225,19215,19225,35413
+20220411,1103,19225,19235,19215,19230,26338
+20220411,1104,19230,19230,19215,19220,52435
+20220411,1105,19215,19220,19195,19195,41644
+20220411,1106,19195,19210,19190,19210,21600
+20220411,1107,19205,19215,19205,19210,35922
+20220411,1108,19205,19220,19200,19215,33504
+20220411,1109,19220,19220,19210,19220,5917
+20220411,1110,19220,19220,19205,19210,24638
+20220411,1111,19205,19210,19200,19205,54585
+20220411,1112,19205,19205,19185,19195,72491
+20220411,1113,19195,19215,19190,19210,58822
+20220411,1114,19210,19220,19210,19210,27412
+20220411,1115,19215,19215,19195,19200,29584
+20220411,1116,19200,19200,19185,19185,58143
+20220411,1117,19185,19195,19180,19190,26158
+20220411,1118,19185,19190,19170,19170,42251
+20220411,1119,19170,19170,19150,19150,80477
+20220411,1120,19150,19150,19120,19125,96225
+20220411,1121,19125,19135,19115,19120,53711
+20220411,1122,19115,19135,19115,19135,21834
+20220411,1123,19135,19140,19120,19120,43388
+20220411,1124,19120,19125,19110,19110,44895
+20220411,1125,19110,19130,19105,19130,46222
+20220411,1126,19125,19135,19120,19135,11019
+20220411,1127,19135,19135,19130,19135,17807
+20220411,1128,19135,19145,19135,19145,29316
+20220411,1129,19145,19145,19135,19140,10006
+20220411,1130,19135,19140,19130,19130,16738
+20220411,1131,19125,19130,19120,19125,28600
+20220411,1132,19125,19135,19120,19135,29690
+20220411,1133,19130,19130,19110,19115,82655
+20220411,1134,19110,19125,19105,19125,58360
+20220411,1135,19125,19125,19110,19115,9687
+20220411,1136,19115,19120,19105,19105,40547
+20220411,1137,19105,19105,19075,19085,111083
+20220411,1138,19085,19115,19080,19115,57840
+20220411,1139,19110,19115,19105,19110,42751
+20220411,1140,19110,19115,19100,19115,30145
+20220411,1141,19115,19125,19100,19105,40340
+20220411,1142,19105,19110,19105,19105,33184
+20220411,1143,19110,19115,19105,19110,27421
+20220411,1144,19115,19120,19110,19115,5568
+20220411,1145,19115,19125,19115,19125,7848
+20220411,1146,19125,19125,19110,19115,23846
+20220411,1147,19110,19120,19105,19110,11428
+20220411,1148,19110,19115,19105,19115,51615
+20220411,1149,19115,19125,19115,19120,16071
+20220411,1150,19120,19120,19105,19110,14245
+20220411,1151,19110,19110,19095,19100,81018
+20220411,1152,19095,19110,19095,19105,7846
+20220411,1153,19105,19110,19105,19110,15592
+20220411,1154,19110,19110,19105,19110,6980
+20220411,1155,19115,19115,19105,19110,11466
+20220411,1156,19115,19115,19105,19110,9979
+20220411,1157,19110,19120,19110,19115,10181
+20220411,1158,19115,19115,19100,19100,39628
+20220411,1159,19100,19125,19100,19120,15769
+20220411,1200,19120,19120,19100,19100,17817
+20220411,1201,19095,19125,19095,19125,9292
+20220411,1202,19125,19125,19110,19125,17223
+20220411,1203,19125,19130,19120,19120,24589
+20220411,1204,19120,19130,19120,19125,1321
+20220411,1205,19120,19135,19120,19130,25641
+20220411,1206,19135,19145,19135,19140,54858
+20220411,1207,19140,19145,19135,19135,13542
+20220411,1208,19135,19140,19130,19140,25464
+20220411,1209,19140,19155,19140,19145,39599
+20220411,1210,19145,19150,19140,19145,18821
+20220411,1211,19150,19150,19140,19140,11197
+20220411,1212,19140,19140,19130,19135,2576
+20220411,1213,19135,19145,19130,19140,4933
+20220411,1214,19145,19150,19140,19150,43512
+20220411,1215,19150,19155,19140,19140,10410
+20220411,1216,19135,19140,19125,19130,20426
+20220411,1217,19130,19140,19125,19135,4604
+20220411,1218,19135,19135,19120,19135,5939
+20220411,1219,19135,19145,19135,19140,30485
+20220411,1220,19140,19150,19140,19145,7321
+20220411,1221,19145,19155,19145,19150,18353
+20220411,1222,19155,19160,19155,19160,24021
+20220411,1223,19160,19170,19155,19160,108322
+20220411,1224,19160,19170,19160,19160,24997
+20220411,1225,19160,19175,19155,19165,24262
+20220411,1226,19170,19180,19165,19170,12716
+20220411,1227,19165,19175,19160,19175,25802
+20220411,1228,19175,19175,19165,19165,9367
+20220411,1229,19165,19170,19160,19165,5986
+20220411,1230,19165,19165,19150,19155,26677
+20220411,1231,19155,19155,19125,19130,40623
+20220411,1232,19130,19140,19115,19120,27054
+20220411,1233,19120,19125,19110,19120,21080
+20220411,1234,19125,19125,19115,19125,7273
+20220411,1235,19125,19130,19120,19125,4741
+20220411,1236,19130,19145,19130,19140,19570
+20220411,1237,19145,19145,19140,19140,18707
+20220411,1238,19145,19150,19140,19145,38444
+20220411,1239,19150,19150,19140,19150,6146
+20220411,1240,19155,19160,19150,19155,19663
+20220411,1241,19160,19160,19155,19160,3256
+20220411,1242,19160,19175,19160,19165,32241
+20220411,1243,19165,19170,19165,19165,675
+20220411,1244,19165,19165,19160,19160,8040
+20220411,1245,19160,19160,19155,19160,1869
+20220411,1246,19155,19170,19145,19170,14698
+20220411,1247,19165,19170,19160,19165,3549
+20220411,1248,19165,19175,19165,19175,7663
+20220411,1249,19175,19185,19170,19180,26709
+20220411,1250,19175,19180,19170,19170,3852
+20220411,1251,19170,19180,19170,19180,15852
+20220411,1252,19180,19190,19175,19180,26616
+20220411,1253,19180,19185,19175,19180,8448
+20220411,1254,19180,19210,19180,19205,74702
+20220411,1255,19200,19215,19200,19210,9107
+20220411,1256,19210,19210,19200,19210,30824
+20220411,1257,19210,19215,19200,19205,2785
+20220411,1258,19205,19230,19205,19215,56659
+20220411,1259,19215,19225,19210,19210,30778
+20220411,1300,19215,19215,19210,19215,34681
+20220411,1301,19220,19225,19215,19225,16139
+20220411,1302,19220,19235,19220,19230,32362
+20220411,1303,19235,19240,19225,19225,34876
+20220411,1304,19225,19230,19215,19220,6712
+20220411,1305,19220,19230,19215,19230,29064
+20220411,1306,19230,19240,19230,19240,7089
+20220411,1307,19230,19240,19215,19225,19789
+20220411,1308,19225,19230,19225,19225,12303
+20220411,1309,19225,19235,19225,19225,5908
+20220411,1310,19220,19225,19215,19225,8877
+20220411,1311,19225,19230,19220,19220,3519
+20220411,1312,19220,19230,19220,19230,13542
+20220411,1313,19225,19235,19225,19230,3332
+20220411,1314,19235,19250,19225,19225,22372
+20220411,1315,19225,19225,19205,19210,53393
+20220411,1316,19210,19215,19205,19210,16313
+20220411,1317,19210,19215,19205,19210,3981
+20220411,1318,19215,19220,19215,19220,8436
+20220411,1319,19220,19220,19205,19210,4898
+20220411,1320,19210,19210,19195,19205,20728
+20220411,1321,19205,19220,19205,19220,2990
+20220411,1322,19220,19235,19220,19230,24552
+20220411,1323,19230,19245,19230,19240,17893
+20220411,1324,19240,19255,19240,19255,43442
+20220411,1325,19250,19260,19250,19255,11219
+20220411,1326,19260,19260,19240,19245,40040
+20220411,1327,19245,19250,19235,19235,21933
+20220411,1328,19235,19235,19215,19225,19294
+20220411,1329,19230,19235,19225,19230,15629
+20220411,1330,19230,19230,19220,19230,1882
+20220411,1331,19230,19235,19215,19215,4914
+20220411,1332,19215,19225,19215,19220,9434
+20220411,1333,19220,19220,19210,19220,11074
+20220411,1334,19220,19220,19210,19215,14660
+20220411,1335,19215,19230,19215,19215,13893
+20220411,1336,19215,19230,19205,19230,57153
+20220411,1337,19225,19230,19220,19230,732
+20220411,1338,19230,19240,19230,19240,29346
+20220411,1339,19235,19235,19230,19230,3699
+20220411,1340,19225,19235,19220,19235,51857
+20220411,1341,19235,19240,19230,19240,10264
+20220411,1342,19240,19245,19235,19245,22673
+20220411,1343,19245,19250,19240,19240,30727
+20220411,1344,19240,19240,19225,19225,13282
+20220411,1345,19225,19225,19215,19225,43490
+20220411,1346,19220,19230,19215,19230,3448
+20220411,1347,19230,19230,19220,19220,3967
+20220411,1348,19220,19220,19210,19220,8157
+20220411,1349,19215,19220,19210,19220,8377
+20220411,1350,19220,19225,19220,19225,6271
+20220411,1351,19225,19235,19225,19230,19414
+20220411,1352,19230,19235,19220,19235,5901
+20220411,1353,19230,19230,19215,19230,6386
+20220411,1354,19225,19240,19220,19235,6715
+20220411,1355,19235,19240,19225,19230,26129
+20220411,1356,19225,19235,19225,19230,4548
+20220411,1357,19230,19230,19205,19205,17358
+20220411,1358,19210,19210,19205,19210,18433
+20220411,1359,19210,19215,19195,19200,14971
+20220411,1400,19200,19205,19190,19195,31909
+20220411,1401,19195,19210,19195,19210,13761
+20220411,1402,19210,19215,19205,19210,6675
+20220411,1403,19210,19210,19205,19210,2868
+20220411,1404,19210,19210,19205,19205,5713
+20220411,1405,19200,19210,19200,19200,19925
+20220411,1406,19200,19215,19195,19215,5388
+20220411,1407,19215,19225,19210,19215,11494
+20220411,1408,19215,19220,19210,19215,5655
+20220411,1409,19215,19225,19215,19220,18734
+20220411,1410,19220,19220,19210,19210,17627
+20220411,1411,19210,19210,19195,19200,24420
+20220411,1412,19205,19205,19185,19185,31089
+20220411,1413,19185,19190,19175,19175,43085
+20220411,1414,19175,19180,19165,19175,20444
+20220411,1415,19175,19180,19165,19180,12942
+20220411,1416,19180,19190,19175,19180,10611
+20220411,1417,19180,19185,19180,19180,5940
+20220411,1418,19180,19185,19170,19180,4903
+20220411,1419,19180,19190,19180,19185,12718
+20220411,1420,19190,19190,19175,19175,4622
+20220411,1421,19180,19195,19180,19185,24198
+20220411,1422,19190,19190,19170,19175,37847
+20220411,1423,19165,19175,19165,19165,16581
+20220411,1424,19160,19165,19155,19160,42052
+20220411,1425,19160,19160,19150,19155,9841
+20220411,1426,19155,19155,19150,19155,26636
+20220411,1427,19155,19160,19150,19155,25357
+20220411,1428,19155,19155,19145,19150,12881
+20220411,1429,19150,19165,19150,19165,24046
+20220411,1430,19170,19180,19165,19180,5534
+20220411,1431,19180,19200,19180,19200,15481
+20220411,1432,19200,19200,19190,19200,34497
+20220411,1433,19195,19195,19190,19195,67625
+20220411,1434,19195,19205,19195,19205,35268
+20220411,1435,19205,19205,19190,19195,18309
+20220411,1436,19195,19200,19185,19200,45998
+20220411,1437,19195,19205,19195,19195,24693
+20220411,1438,19205,19210,19200,19205,13394
+20220411,1439,19205,19215,19205,19210,37428
+20220411,1440,19215,19230,19215,19225,30800
+20220411,1441,19225,19240,19220,19235,118220
+20220411,1442,19235,19240,19230,19230,9980
+20220411,1443,19230,19235,19225,19235,40110
+20220411,1444,19235,19240,19235,19240,29612
+20220411,1445,19240,19245,19235,19240,4328
+20220411,1446,19235,19240,19230,19235,11491
+20220411,1447,19235,19240,19225,19225,4500
+20220411,1448,19225,19235,19225,19230,15570
+20220411,1449,19235,19245,19235,19240,23853
+20220411,1450,19240,19260,19240,19245,26662
+20220411,1451,19245,19265,19245,19255,26586
+20220411,1452,19255,19260,19245,19255,13733
+20220411,1453,19250,19265,19250,19260,15344
+20220411,1454,19260,19275,19255,19270,29839
+20220411,1455,19270,19275,19260,19260,24196
+20220411,1456,19260,19265,19255,19260,4377
+20220411,1457,19260,19270,19260,19265,3317
+20220411,1458,19265,19275,19265,19275,10238
+20220411,1459,19270,19290,19265,19285,48056
+20220411,1500,19285,19300,19280,19295,46368
+20220411,1501,19300,19300,19275,19275,25841
+20220411,1502,19275,19280,19270,19275,12199
+20220411,1503,19275,19285,19270,19270,18574
+20220411,1504,19270,19275,19260,19270,6755
+20220411,1505,19265,19270,19265,19270,41752
+20220411,1506,19270,19275,19260,19265,9897
+20220411,1507,19265,19270,19265,19265,17240
+20220411,1508,19265,19270,19245,19250,26672
+20220411,1509,19255,19260,19250,19250,10141
+20220411,1510,19250,19255,19245,19255,6603
+20220411,1511,19260,19260,19245,19255,4646
+20220411,1512,19260,19265,19255,19265,5570
+20220411,1513,19270,19270,19260,19260,4044
+20220411,1514,19265,19275,19260,19260,16057
+20220411,1515,19260,19265,19260,19265,25257
+20220411,1516,19270,19275,19265,19270,43571
+20220411,1517,19275,19280,19270,19270,50702
+20220411,1518,19270,19270,19260,19265,11495
+20220411,1519,19270,19275,19265,19265,22854
+20220411,1520,19265,19285,19265,19275,39178
+20220411,1530,19300,19300,19300,19300,238886