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_20220415.csv
+++ b/resources/hts/122630_20220415.csv
@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20220415,0901,19100,19145,19080,19100,286716
+20220415,0902,19100,19110,19060,19090,212846
+20220415,0903,19085,19085,19010,19015,303712
+20220415,0904,19010,19030,18995,19025,243111
+20220415,0905,19025,19090,19010,19065,172719
+20220415,0906,19060,19095,19050,19080,141067
+20220415,0907,19080,19080,19000,19005,126499
+20220415,0908,19005,19005,18965,18975,312255
+20220415,0909,18980,18980,18940,18945,183951
+20220415,0910,18940,18990,18935,18980,207377
+20220415,0911,18985,18990,18950,18975,156185
+20220415,0912,18970,18995,18950,18985,189121
+20220415,0913,18985,18985,18945,18950,154641
+20220415,0914,18950,18980,18945,18970,136883
+20220415,0915,18965,18975,18955,18965,76571
+20220415,0916,18965,18980,18950,18970,121909
+20220415,0917,18970,18985,18970,18985,114751
+20220415,0918,18985,19015,18980,19000,263639
+20220415,0919,19000,19000,18970,18975,130026
+20220415,0920,18975,18980,18920,18925,496736
+20220415,0921,18925,18930,18910,18915,233077
+20220415,0922,18915,18925,18900,18915,195037
+20220415,0923,18920,18930,18915,18925,73220
+20220415,0924,18925,18955,18925,18950,186641
+20220415,0925,18945,18965,18935,18960,159621
+20220415,0926,18960,18975,18935,18965,120075
+20220415,0927,18965,18975,18950,18955,65431
+20220415,0928,18955,18965,18935,18965,57370
+20220415,0929,18960,18970,18950,18950,71432
+20220415,0930,18950,18965,18945,18955,129782
+20220415,0931,18960,18965,18930,18935,109384
+20220415,0932,18935,18940,18905,18935,279899
+20220415,0933,18935,18950,18935,18950,67719
+20220415,0934,18945,18960,18940,18955,32097
+20220415,0935,18955,18965,18950,18965,61695
+20220415,0936,18965,18980,18960,18965,99725
+20220415,0937,18965,18965,18945,18950,63612
+20220415,0938,18950,18970,18945,18960,48575
+20220415,0939,18955,18980,18950,18980,68970
+20220415,0940,18980,18985,18965,18970,57875
+20220415,0941,18965,18990,18965,18985,112407
+20220415,0942,18985,19030,18985,19020,171807
+20220415,0943,19015,19030,19005,19025,69702
+20220415,0944,19020,19030,18995,19005,108858
+20220415,0945,19005,19010,18995,19010,95781
+20220415,0946,19010,19015,18985,18990,78168
+20220415,0947,18990,18990,18980,18985,28513
+20220415,0948,18985,18985,18950,18960,92559
+20220415,0949,18955,18965,18950,18960,49250
+20220415,0950,18960,18960,18950,18950,30887
+20220415,0951,18950,18970,18945,18970,78561
+20220415,0952,18970,18990,18970,18980,50776
+20220415,0953,18985,18985,18960,18960,32836
+20220415,0954,18965,18980,18950,18975,35741
+20220415,0955,18975,18975,18950,18960,16462
+20220415,0956,18960,18970,18950,18965,10070
+20220415,0957,18975,18990,18970,18990,55549
+20220415,0958,18990,18990,18965,18975,33859
+20220415,0959,18970,18990,18970,18985,14616
+20220415,1000,18990,19005,18980,19000,59763
+20220415,1001,19000,19005,18980,18980,31296
+20220415,1002,18980,19000,18975,18995,18314
+20220415,1003,18995,19015,18995,19005,49348
+20220415,1004,19005,19020,19000,19015,31494
+20220415,1005,19010,19035,19010,19020,62288
+20220415,1006,19020,19020,19005,19020,11794
+20220415,1007,19020,19035,19015,19035,67839
+20220415,1008,19035,19045,19025,19030,42986
+20220415,1009,19030,19045,19025,19040,68269
+20220415,1010,19045,19055,19035,19040,37510
+20220415,1011,19045,19060,19045,19055,66993
+20220415,1012,19055,19065,19045,19050,26640
+20220415,1013,19050,19060,19050,19055,18010
+20220415,1014,19055,19075,19055,19070,87208
+20220415,1015,19070,19090,19070,19070,120722
+20220415,1016,19075,19090,19075,19085,40054
+20220415,1017,19080,19115,19080,19110,92246
+20220415,1018,19110,19145,19110,19115,153968
+20220415,1019,19120,19130,19115,19120,60019
+20220415,1020,19125,19135,19115,19115,65009
+20220415,1021,19120,19135,19120,19120,62817
+20220415,1022,19125,19135,19125,19125,34091
+20220415,1023,19125,19155,19125,19150,177589
+20220415,1024,19150,19150,19130,19130,72933
+20220415,1025,19130,19135,19105,19110,68592
+20220415,1026,19110,19125,19110,19120,16787
+20220415,1027,19120,19135,19120,19125,17964
+20220415,1028,19130,19130,19120,19130,25449
+20220415,1029,19130,19130,19110,19110,19594
+20220415,1030,19110,19110,19090,19090,86701
+20220415,1031,19100,19110,19085,19105,56277
+20220415,1032,19105,19105,19090,19095,19621
+20220415,1033,19095,19095,19085,19090,15012
+20220415,1034,19090,19090,19070,19075,167716
+20220415,1035,19075,19080,19070,19070,5121
+20220415,1036,19075,19075,19065,19070,22661
+20220415,1037,19065,19095,19065,19090,22310
+20220415,1038,19085,19085,19065,19065,22359
+20220415,1039,19065,19080,19065,19080,12127
+20220415,1040,19080,19080,19055,19060,33337
+20220415,1041,19060,19065,19055,19060,20474
+20220415,1042,19060,19065,19055,19055,24954
+20220415,1043,19055,19055,19035,19035,69203
+20220415,1044,19035,19035,19020,19030,34711
+20220415,1045,19035,19050,19030,19050,30438
+20220415,1046,19050,19065,19045,19060,30717
+20220415,1047,19055,19070,19050,19065,14347
+20220415,1048,19070,19095,19065,19095,49363
+20220415,1049,19095,19120,19090,19120,28883
+20220415,1050,19120,19125,19105,19120,119600
+20220415,1051,19125,19150,19125,19140,204394
+20220415,1052,19140,19165,19140,19150,105356
+20220415,1053,19150,19150,19120,19125,26874
+20220415,1054,19130,19135,19105,19110,65642
+20220415,1055,19105,19110,19085,19090,53762
+20220415,1056,19095,19095,19080,19090,62075
+20220415,1057,19085,19095,19085,19090,18371
+20220415,1058,19095,19100,19085,19100,30212
+20220415,1059,19100,19100,19075,19080,99379
+20220415,1100,19080,19100,19075,19100,4274
+20220415,1101,19100,19100,19075,19075,39795
+20220415,1102,19075,19080,19060,19060,100111
+20220415,1103,19065,19070,19060,19070,26356
+20220415,1104,19065,19075,19065,19065,31563
+20220415,1105,19065,19075,19065,19065,6742
+20220415,1106,19070,19075,19060,19065,25825
+20220415,1107,19065,19070,19055,19070,26896
+20220415,1108,19065,19070,19065,19070,29214
+20220415,1109,19075,19080,19070,19080,3484
+20220415,1110,19075,19075,19050,19050,45469
+20220415,1111,19050,19055,19045,19050,34518
+20220415,1112,19055,19060,19050,19060,5057
+20220415,1113,19055,19055,18995,19000,238164
+20220415,1114,19005,19010,18980,18990,159483
+20220415,1115,18990,18995,18980,18985,86429
+20220415,1116,18985,18985,18970,18975,343777
+20220415,1117,18975,18990,18975,18990,30397
+20220415,1118,18990,18990,18975,18975,35727
+20220415,1119,18975,18980,18970,18980,26922
+20220415,1120,18985,18985,18975,18980,31583
+20220415,1121,18980,18980,18965,18970,153787
+20220415,1122,18970,18975,18945,18955,299198
+20220415,1123,18960,18970,18955,18970,88963
+20220415,1124,18970,18970,18950,18955,27453
+20220415,1125,18955,18965,18950,18965,22818
+20220415,1126,18965,18965,18955,18960,63551
+20220415,1127,18965,18970,18960,18960,21126
+20220415,1128,18960,18960,18945,18960,72042
+20220415,1129,18955,18975,18955,18970,35540
+20220415,1130,18970,18980,18965,18980,42148
+20220415,1131,18975,18990,18975,18990,38091
+20220415,1132,18990,18995,18980,18990,29607
+20220415,1133,18990,18995,18985,18995,21446
+20220415,1134,18995,19005,18990,18995,32173
+20220415,1135,18995,19005,18995,19000,20609
+20220415,1136,19000,19005,18995,19005,12880
+20220415,1137,19000,19000,18995,18995,8159
+20220415,1138,19000,19005,19000,19000,31354
+20220415,1139,18995,19015,18995,19005,11285
+20220415,1140,19010,19010,18995,19005,24514
+20220415,1141,19010,19015,19005,19010,3406
+20220415,1142,19005,19015,19005,19005,27626
+20220415,1143,19005,19005,18990,18990,21609
+20220415,1144,18995,19000,18995,18995,7145
+20220415,1145,18995,19000,18990,19000,27724
+20220415,1146,19000,19005,18995,18995,3120
+20220415,1147,18995,18995,18990,18990,14350
+20220415,1148,18990,19005,18990,19005,22815
+20220415,1149,19005,19020,19005,19020,21305
+20220415,1150,19020,19030,19020,19025,110299
+20220415,1151,19025,19030,19020,19030,14640
+20220415,1152,19025,19030,19015,19025,20968
+20220415,1153,19025,19030,19025,19030,11558
+20220415,1154,19030,19040,19030,19030,33922
+20220415,1155,19030,19030,19025,19025,6477
+20220415,1156,19025,19025,19015,19020,3333
+20220415,1157,19015,19020,19010,19010,11588
+20220415,1158,19010,19015,19005,19010,14468
+20220415,1159,19010,19020,19010,19020,4699
+20220415,1200,19020,19030,19020,19025,8185
+20220415,1201,19025,19035,19025,19030,19131
+20220415,1202,19025,19030,19010,19020,20963
+20220415,1203,19025,19025,19015,19020,2411
+20220415,1204,19020,19020,19015,19020,3604
+20220415,1205,19020,19030,19020,19030,5008
+20220415,1206,19030,19030,19020,19025,5017
+20220415,1207,19025,19025,19005,19010,9272
+20220415,1208,19005,19020,19005,19020,6560
+20220415,1209,19015,19020,19010,19015,18917
+20220415,1210,19020,19025,19020,19020,12079
+20220415,1211,19020,19020,19005,19010,21849
+20220415,1212,19010,19030,19010,19030,29123
+20220415,1213,19030,19030,19020,19020,7545
+20220415,1214,19020,19020,19015,19020,3169
+20220415,1215,19020,19035,19020,19035,29394
+20220415,1216,19035,19035,19020,19025,14657
+20220415,1217,19020,19035,19020,19035,37178
+20220415,1218,19035,19035,19030,19035,63871
+20220415,1219,19035,19040,19030,19030,7825
+20220415,1220,19035,19035,19025,19030,2421
+20220415,1221,19030,19030,19025,19030,8029
+20220415,1222,19030,19035,19030,19035,4370
+20220415,1223,19035,19035,19035,19035,20769
+20220415,1224,19035,19035,19025,19035,7783
+20220415,1225,19040,19050,19040,19045,43464
+20220415,1226,19045,19050,19045,19045,1655
+20220415,1227,19045,19050,19045,19045,32712
+20220415,1228,19045,19045,19035,19040,16554
+20220415,1229,19035,19045,19035,19045,5164
+20220415,1230,19040,19050,19040,19045,11081
+20220415,1231,19050,19055,19045,19045,34780
+20220415,1232,19050,19050,19040,19040,787
+20220415,1233,19040,19040,19030,19035,6867
+20220415,1234,19030,19040,19030,19035,11025
+20220415,1235,19040,19040,19035,19040,13531
+20220415,1236,19040,19040,19030,19035,5272
+20220415,1237,19040,19040,19035,19040,4041
+20220415,1238,19040,19045,19040,19045,9306
+20220415,1239,19050,19050,19030,19045,11773
+20220415,1240,19040,19055,19040,19050,11208
+20220415,1241,19055,19065,19045,19050,51782
+20220415,1242,19050,19050,19035,19040,22467
+20220415,1243,19035,19050,19035,19045,12815
+20220415,1244,19045,19050,19045,19050,11929
+20220415,1245,19050,19055,19045,19055,14421
+20220415,1246,19055,19060,19055,19055,19990
+20220415,1247,19055,19060,19055,19060,4688
+20220415,1248,19055,19060,19045,19055,10304
+20220415,1249,19050,19050,19040,19050,22922
+20220415,1250,19045,19050,19045,19050,290
+20220415,1251,19045,19045,19040,19045,3372
+20220415,1252,19045,19050,19045,19045,3108
+20220415,1253,19045,19055,19045,19050,13032
+20220415,1254,19045,19060,19045,19060,11601
+20220415,1255,19065,19065,19060,19060,5936
+20220415,1256,19055,19060,19055,19060,154
+20220415,1257,19060,19060,19055,19060,499
+20220415,1258,19060,19060,19050,19055,18355
+20220415,1259,19055,19055,19050,19050,7601
+20220415,1300,19050,19055,19045,19055,18928
+20220415,1301,19050,19055,19045,19050,8638
+20220415,1302,19050,19060,19050,19050,31676
+20220415,1303,19045,19045,19040,19045,25363
+20220415,1304,19045,19045,19025,19030,48540
+20220415,1305,19035,19035,19025,19030,9710
+20220415,1306,19030,19050,19030,19050,26751
+20220415,1307,19050,19060,19050,19055,20830
+20220415,1308,19055,19055,19050,19050,6442
+20220415,1309,19055,19065,19055,19065,36345
+20220415,1310,19065,19065,19050,19055,8629
+20220415,1311,19055,19055,19045,19050,4572
+20220415,1312,19050,19050,19040,19050,4927
+20220415,1313,19045,19050,19045,19050,1525
+20220415,1314,19050,19060,19050,19060,9377
+20220415,1315,19060,19065,19055,19060,16241
+20220415,1316,19060,19065,19060,19060,2132
+20220415,1317,19060,19070,19060,19070,27675
+20220415,1318,19075,19075,19055,19060,25824
+20220415,1319,19060,19065,19055,19065,1182
+20220415,1320,19060,19075,19060,19075,3775
+20220415,1321,19075,19075,19060,19065,2118
+20220415,1322,19065,19070,19065,19070,425
+20220415,1323,19070,19095,19070,19085,47999
+20220415,1324,19085,19095,19085,19095,15519
+20220415,1325,19095,19095,19090,19090,7753
+20220415,1326,19090,19095,19090,19090,7401
+20220415,1327,19095,19095,19085,19085,7830
+20220415,1328,19085,19095,19085,19085,6988
+20220415,1329,19085,19085,19080,19080,14730
+20220415,1330,19080,19080,19075,19080,5392
+20220415,1331,19080,19095,19080,19095,12363
+20220415,1332,19095,19110,19090,19100,85827
+20220415,1333,19095,19100,19090,19100,11808
+20220415,1334,19095,19095,19085,19085,17263
+20220415,1335,19090,19090,19080,19080,7242
+20220415,1336,19080,19085,19070,19075,9308
+20220415,1337,19075,19075,19065,19070,15951
+20220415,1338,19075,19075,19065,19070,10604
+20220415,1339,19070,19075,19070,19075,2661
+20220415,1340,19075,19080,19070,19075,3896
+20220415,1341,19080,19085,19080,19085,16089
+20220415,1342,19085,19085,19080,19080,4643
+20220415,1343,19080,19080,19070,19070,12978
+20220415,1344,19070,19070,19070,19070,6636
+20220415,1345,19070,19075,19070,19070,1410
+20220415,1346,19070,19075,19070,19075,4433
+20220415,1347,19075,19075,19050,19055,74242
+20220415,1348,19055,19055,19035,19040,26303
+20220415,1349,19040,19045,19035,19045,14370
+20220415,1350,19045,19045,19030,19035,35722
+20220415,1351,19030,19040,19025,19035,91201
+20220415,1352,19035,19050,19030,19045,17520
+20220415,1353,19045,19050,19040,19050,3958
+20220415,1354,19050,19050,19045,19045,13442
+20220415,1355,19045,19045,19040,19040,9147
+20220415,1356,19045,19045,19045,19045,4416
+20220415,1357,19045,19050,19045,19050,8160
+20220415,1358,19055,19060,19050,19060,19399
+20220415,1359,19060,19060,19055,19060,4166
+20220415,1400,19065,19075,19065,19070,14767
+20220415,1401,19070,19070,19065,19070,1057
+20220415,1402,19070,19075,19065,19070,11289
+20220415,1403,19070,19070,19055,19060,19619
+20220415,1404,19060,19065,19055,19055,5133
+20220415,1405,19055,19060,19055,19055,6240
+20220415,1406,19055,19060,19050,19060,30289
+20220415,1407,19065,19065,19050,19050,4353
+20220415,1408,19050,19050,19040,19045,9404
+20220415,1409,19045,19045,19025,19030,46166
+20220415,1410,19030,19040,19030,19040,7408
+20220415,1411,19040,19050,19040,19050,24323
+20220415,1412,19045,19055,19045,19055,15224
+20220415,1413,19055,19060,19050,19050,479
+20220415,1414,19050,19050,19035,19040,20165
+20220415,1415,19035,19045,19035,19045,17475
+20220415,1416,19040,19045,19040,19040,19758
+20220415,1417,19045,19045,19030,19035,18522
+20220415,1418,19030,19045,19030,19035,1683
+20220415,1419,19040,19045,19040,19040,12376
+20220415,1420,19040,19040,19030,19030,32885
+20220415,1421,19030,19040,19030,19040,5158
+20220415,1422,19040,19045,19040,19045,17067
+20220415,1423,19050,19050,19045,19050,2925
+20220415,1424,19050,19060,19050,19055,32368
+20220415,1425,19055,19075,19055,19070,62718
+20220415,1426,19075,19080,19070,19075,49160
+20220415,1427,19080,19080,19075,19080,8940
+20220415,1428,19080,19080,19070,19075,877
+20220415,1429,19075,19075,19065,19065,3374
+20220415,1430,19065,19080,19065,19065,39455
+20220415,1431,19065,19075,19065,19070,2145
+20220415,1432,19070,19075,19070,19070,1498
+20220415,1433,19070,19075,19060,19065,20906
+20220415,1434,19060,19060,19050,19050,18108
+20220415,1435,19055,19060,19050,19060,6114
+20220415,1436,19060,19075,19060,19070,14763
+20220415,1437,19070,19080,19060,19060,12383
+20220415,1438,19060,19060,19040,19045,13943
+20220415,1439,19045,19050,19040,19045,18436
+20220415,1440,19045,19045,19035,19040,18894
+20220415,1441,19045,19045,19040,19040,334
+20220415,1442,19045,19045,19040,19045,14649
+20220415,1443,19045,19045,19035,19040,29007
+20220415,1444,19035,19040,19030,19035,165434
+20220415,1445,19035,19040,19030,19030,19771
+20220415,1446,19030,19040,19030,19040,6029
+20220415,1447,19040,19045,19035,19040,14912
+20220415,1448,19040,19040,19025,19030,26063
+20220415,1449,19030,19035,19025,19035,4238
+20220415,1450,19035,19040,19035,19040,3937
+20220415,1451,19035,19040,19030,19040,3054
+20220415,1452,19040,19045,19030,19030,45954
+20220415,1453,19030,19040,19025,19035,16345
+20220415,1454,19035,19035,19030,19030,12805
+20220415,1455,19035,19040,19035,19035,5242
+20220415,1456,19035,19035,19035,19035,2066
+20220415,1457,19035,19035,19010,19020,70648
+20220415,1458,19015,19020,19015,19015,9729
+20220415,1459,19015,19025,19015,19020,4564
+20220415,1500,19020,19020,19010,19015,23324
+20220415,1501,19020,19020,19005,19015,71407
+20220415,1502,19010,19015,19000,19005,19204
+20220415,1503,19005,19005,19000,19000,92985
+20220415,1504,19000,19005,18985,18995,42660
+20220415,1505,18990,19000,18990,19000,6566
+20220415,1506,19000,19005,18990,19000,30453
+20220415,1507,19000,19000,18995,18995,9649
+20220415,1508,18995,19000,18990,19000,7480
+20220415,1509,19000,19005,18980,18990,42945
+20220415,1510,18990,19000,18980,18995,14561
+20220415,1511,18995,18995,18990,18995,12838
+20220415,1512,18995,19010,18990,19005,19298
+20220415,1513,19005,19015,19000,19010,68063
+20220415,1514,19005,19010,19000,19010,23603
+20220415,1515,19015,19015,19000,19005,23808
+20220415,1516,19000,19015,19000,19005,17803
+20220415,1517,19005,19020,19005,19015,11097
+20220415,1518,19010,19015,19005,19010,31811
+20220415,1519,19020,19020,19005,19010,18022
+20220415,1520,19010,19025,19010,19020,142275
+20220415,1530,19010,19010,19010,19010,215008