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_20220419.csv
+++ b/resources/hts/122630_20220419.csv
@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20220419,0901,19190,19200,19155,19200,584055
+20220419,0902,19195,19205,19145,19160,219628
+20220419,0903,19170,19215,19150,19210,270258
+20220419,0904,19215,19275,19215,19250,242389
+20220419,0905,19255,19290,19255,19280,157122
+20220419,0906,19280,19305,19255,19300,180405
+20220419,0907,19310,19350,19285,19350,241668
+20220419,0908,19350,19385,19345,19375,207101
+20220419,0909,19380,19390,19345,19355,98499
+20220419,0910,19350,19365,19320,19345,116091
+20220419,0911,19350,19385,19345,19385,88187
+20220419,0912,19380,19385,19365,19370,92503
+20220419,0913,19365,19405,19365,19400,257869
+20220419,0914,19400,19410,19395,19405,101328
+20220419,0915,19405,19430,19395,19425,97292
+20220419,0916,19425,19450,19425,19440,124004
+20220419,0917,19435,19435,19400,19405,97833
+20220419,0918,19400,19415,19390,19400,61746
+20220419,0919,19400,19405,19385,19400,53111
+20220419,0920,19400,19410,19390,19395,26616
+20220419,0921,19395,19410,19390,19405,61272
+20220419,0922,19410,19430,19405,19425,88773
+20220419,0923,19430,19460,19420,19455,149121
+20220419,0924,19455,19460,19440,19450,77404
+20220419,0925,19450,19455,19430,19430,52587
+20220419,0926,19430,19440,19420,19420,33083
+20220419,0927,19420,19435,19410,19430,50434
+20220419,0928,19435,19435,19420,19425,23902
+20220419,0929,19420,19425,19405,19410,27246
+20220419,0930,19410,19425,19410,19420,14846
+20220419,0931,19420,19435,19410,19415,22858
+20220419,0932,19415,19425,19400,19420,78127
+20220419,0933,19420,19430,19410,19415,25229
+20220419,0934,19415,19440,19415,19435,61405
+20220419,0935,19435,19445,19430,19445,39933
+20220419,0936,19440,19445,19435,19435,29499
+20220419,0937,19435,19450,19435,19445,48608
+20220419,0938,19445,19450,19435,19445,16108
+20220419,0939,19450,19460,19440,19455,105622
+20220419,0940,19455,19455,19435,19435,21823
+20220419,0941,19435,19440,19420,19430,33942
+20220419,0942,19430,19440,19420,19420,30469
+20220419,0943,19420,19430,19415,19420,37613
+20220419,0944,19415,19415,19395,19410,39471
+20220419,0945,19405,19410,19390,19395,28839
+20220419,0946,19395,19405,19390,19400,59340
+20220419,0947,19405,19410,19385,19395,33298
+20220419,0948,19390,19400,19380,19395,35712
+20220419,0949,19395,19405,19370,19380,57088
+20220419,0950,19375,19380,19365,19375,46440
+20220419,0951,19375,19380,19355,19375,52153
+20220419,0952,19375,19395,19370,19380,32442
+20220419,0953,19385,19390,19375,19380,22247
+20220419,0954,19380,19380,19360,19365,27650
+20220419,0955,19360,19365,19350,19360,19095
+20220419,0956,19360,19375,19350,19370,35204
+20220419,0957,19375,19375,19345,19345,27611
+20220419,0958,19345,19350,19340,19340,14612
+20220419,0959,19345,19345,19330,19335,33056
+20220419,1000,19335,19345,19330,19345,26468
+20220419,1001,19340,19355,19320,19340,61076
+20220419,1002,19340,19340,19320,19330,35923
+20220419,1003,19330,19330,19310,19315,49578
+20220419,1004,19310,19325,19285,19320,59861
+20220419,1005,19320,19330,19310,19315,19068
+20220419,1006,19310,19320,19310,19315,32682
+20220419,1007,19320,19320,19295,19305,63752
+20220419,1008,19305,19330,19300,19325,13666
+20220419,1009,19330,19340,19325,19340,20100
+20220419,1010,19340,19365,19335,19360,85860
+20220419,1011,19360,19365,19355,19360,32500
+20220419,1012,19365,19365,19350,19355,43510
+20220419,1013,19355,19360,19345,19360,44898
+20220419,1014,19355,19365,19350,19365,26510
+20220419,1015,19365,19370,19360,19370,15424
+20220419,1016,19365,19370,19355,19360,26013
+20220419,1017,19350,19350,19340,19340,10802
+20220419,1018,19335,19340,19325,19330,31759
+20220419,1019,19325,19335,19315,19315,20604
+20220419,1020,19315,19330,19310,19330,8781
+20220419,1021,19330,19335,19310,19330,32591
+20220419,1022,19330,19330,19315,19320,9714
+20220419,1023,19315,19330,19305,19330,45553
+20220419,1024,19330,19345,19330,19345,26527
+20220419,1025,19340,19360,19340,19360,19969
+20220419,1026,19360,19390,19355,19390,59547
+20220419,1027,19385,19415,19380,19415,123660
+20220419,1028,19415,19420,19410,19415,114033
+20220419,1029,19420,19430,19415,19430,56715
+20220419,1030,19430,19440,19425,19435,58200
+20220419,1031,19435,19470,19435,19470,352137
+20220419,1032,19470,19485,19465,19480,63647
+20220419,1033,19480,19495,19475,19490,152792
+20220419,1034,19490,19500,19480,19485,26660
+20220419,1035,19480,19490,19480,19490,37759
+20220419,1036,19485,19495,19480,19490,33259
+20220419,1037,19490,19520,19490,19520,194249
+20220419,1038,19515,19530,19510,19525,148198
+20220419,1039,19525,19530,19510,19515,59425
+20220419,1040,19515,19530,19510,19525,40368
+20220419,1041,19525,19530,19515,19520,57099
+20220419,1042,19525,19525,19505,19510,35340
+20220419,1043,19505,19510,19495,19495,44104
+20220419,1044,19495,19500,19480,19485,40388
+20220419,1045,19485,19490,19480,19480,27984
+20220419,1046,19480,19485,19470,19480,45801
+20220419,1047,19480,19490,19480,19480,15075
+20220419,1048,19475,19490,19470,19490,25478
+20220419,1049,19495,19500,19490,19495,20542
+20220419,1050,19495,19510,19495,19505,26062
+20220419,1051,19510,19510,19490,19495,20319
+20220419,1052,19495,19500,19490,19500,11016
+20220419,1053,19500,19500,19480,19480,9982
+20220419,1054,19485,19490,19480,19485,4295
+20220419,1055,19485,19495,19475,19495,14580
+20220419,1056,19490,19495,19485,19485,26268
+20220419,1057,19485,19485,19470,19475,5195
+20220419,1058,19475,19475,19465,19470,15685
+20220419,1059,19465,19480,19460,19475,27133
+20220419,1100,19475,19475,19460,19465,28078
+20220419,1101,19465,19470,19455,19455,13207
+20220419,1102,19455,19470,19450,19450,37865
+20220419,1103,19450,19465,19450,19465,83610
+20220419,1104,19465,19470,19460,19470,16843
+20220419,1105,19465,19470,19460,19465,22796
+20220419,1106,19465,19465,19450,19455,11176
+20220419,1107,19450,19455,19435,19440,25472
+20220419,1108,19445,19445,19430,19440,21164
+20220419,1109,19440,19445,19425,19435,19112
+20220419,1110,19425,19435,19420,19430,8070
+20220419,1111,19425,19425,19395,19410,39610
+20220419,1112,19410,19410,19390,19395,38969
+20220419,1113,19395,19395,19380,19390,54165
+20220419,1114,19390,19395,19385,19390,12880
+20220419,1115,19390,19395,19380,19385,66747
+20220419,1116,19385,19395,19375,19395,7607
+20220419,1117,19400,19405,19395,19400,9692
+20220419,1118,19395,19405,19390,19405,15463
+20220419,1119,19405,19410,19400,19405,17627
+20220419,1120,19405,19410,19395,19410,10980
+20220419,1121,19410,19410,19400,19400,13476
+20220419,1122,19400,19400,19390,19395,11193
+20220419,1123,19390,19390,19375,19375,26005
+20220419,1124,19375,19395,19370,19395,13906
+20220419,1125,19395,19395,19390,19395,13722
+20220419,1126,19395,19400,19395,19395,6398
+20220419,1127,19395,19395,19380,19385,18520
+20220419,1128,19385,19390,19380,19385,13503
+20220419,1129,19385,19385,19375,19380,2812
+20220419,1130,19380,19380,19355,19365,46363
+20220419,1131,19360,19375,19355,19375,31840
+20220419,1132,19375,19375,19365,19365,7054
+20220419,1133,19370,19380,19365,19375,6928
+20220419,1134,19375,19385,19370,19385,20894
+20220419,1135,19380,19400,19380,19395,22476
+20220419,1136,19395,19405,19395,19405,45243
+20220419,1137,19405,19405,19395,19400,46742
+20220419,1138,19400,19405,19390,19400,25096
+20220419,1139,19405,19410,19400,19410,30812
+20220419,1140,19405,19415,19405,19410,13072
+20220419,1141,19410,19410,19390,19400,34125
+20220419,1142,19395,19405,19395,19405,28576
+20220419,1143,19405,19410,19400,19400,8446
+20220419,1144,19405,19415,19405,19410,22975
+20220419,1145,19410,19420,19405,19415,15074
+20220419,1146,19415,19420,19415,19420,29803
+20220419,1147,19420,19420,19405,19405,11853
+20220419,1148,19410,19420,19410,19415,2860
+20220419,1149,19420,19430,19420,19425,7238
+20220419,1150,19425,19430,19420,19425,3777
+20220419,1151,19430,19440,19430,19430,24750
+20220419,1152,19425,19425,19405,19415,27064
+20220419,1153,19405,19420,19405,19415,7290
+20220419,1154,19410,19415,19410,19410,3046
+20220419,1155,19405,19420,19405,19420,14025
+20220419,1156,19420,19420,19405,19410,3659
+20220419,1157,19405,19410,19395,19395,11491
+20220419,1158,19400,19405,19385,19385,12797
+20220419,1159,19385,19395,19385,19395,15200
+20220419,1200,19395,19395,19380,19385,4946
+20220419,1201,19385,19405,19385,19395,17487
+20220419,1202,19395,19395,19385,19395,8457
+20220419,1203,19400,19400,19390,19390,1476
+20220419,1204,19390,19415,19390,19410,16127
+20220419,1205,19410,19420,19410,19420,12392
+20220419,1206,19415,19415,19400,19410,17564
+20220419,1207,19410,19415,19410,19410,498
+20220419,1208,19415,19415,19400,19405,7660
+20220419,1209,19400,19405,19390,19395,8891
+20220419,1210,19390,19400,19390,19395,686
+20220419,1211,19395,19405,19395,19395,5040
+20220419,1212,19400,19405,19390,19390,6710
+20220419,1213,19395,19400,19390,19395,1542
+20220419,1214,19400,19410,19395,19405,6642
+20220419,1215,19400,19415,19400,19410,2828
+20220419,1216,19410,19425,19405,19415,8435
+20220419,1217,19415,19415,19410,19410,4384
+20220419,1218,19410,19415,19410,19410,1708
+20220419,1219,19410,19420,19410,19415,703
+20220419,1220,19415,19420,19410,19420,6677
+20220419,1221,19415,19425,19415,19425,1767
+20220419,1222,19425,19435,19415,19425,16970
+20220419,1223,19435,19450,19430,19450,36529
+20220419,1224,19450,19455,19445,19450,14340
+20220419,1225,19450,19450,19440,19450,15930
+20220419,1226,19450,19455,19445,19450,15348
+20220419,1227,19450,19455,19445,19450,4485
+20220419,1228,19455,19460,19450,19450,39835
+20220419,1229,19450,19450,19445,19445,16882
+20220419,1230,19440,19440,19425,19430,20276
+20220419,1231,19430,19435,19425,19425,16972
+20220419,1232,19425,19440,19425,19435,9414
+20220419,1233,19435,19440,19430,19435,5674
+20220419,1234,19435,19445,19430,19440,6601
+20220419,1235,19445,19450,19430,19435,22377
+20220419,1236,19430,19440,19430,19435,21667
+20220419,1237,19435,19435,19420,19420,11228
+20220419,1238,19425,19435,19420,19435,8697
+20220419,1239,19435,19445,19435,19440,18801
+20220419,1240,19440,19440,19425,19430,5721
+20220419,1241,19425,19435,19425,19425,1780
+20220419,1242,19425,19430,19420,19420,15713
+20220419,1243,19420,19440,19420,19430,13798
+20220419,1244,19435,19440,19430,19430,629
+20220419,1245,19430,19430,19420,19425,5599
+20220419,1246,19425,19425,19405,19415,55407
+20220419,1247,19415,19430,19415,19425,8913
+20220419,1248,19430,19435,19425,19425,6119
+20220419,1249,19430,19435,19425,19430,11800
+20220419,1250,19435,19440,19430,19440,9222
+20220419,1251,19430,19440,19425,19430,9124
+20220419,1252,19430,19440,19430,19430,6291
+20220419,1253,19430,19435,19425,19430,2447
+20220419,1254,19430,19435,19425,19430,8874
+20220419,1255,19430,19440,19430,19435,1233
+20220419,1256,19435,19440,19430,19430,5304
+20220419,1257,19435,19440,19435,19440,43370
+20220419,1258,19440,19440,19440,19440,11967
+20220419,1259,19445,19445,19440,19445,4447
+20220419,1300,19445,19450,19445,19445,17869
+20220419,1301,19450,19460,19450,19455,46257
+20220419,1302,19455,19460,19455,19455,10866
+20220419,1303,19455,19470,19455,19465,20030
+20220419,1304,19465,19470,19465,19470,19091
+20220419,1305,19470,19470,19460,19460,33122
+20220419,1306,19465,19475,19465,19470,19394
+20220419,1307,19475,19485,19475,19480,32653
+20220419,1308,19475,19485,19470,19480,4813
+20220419,1309,19480,19490,19480,19485,10369
+20220419,1310,19485,19490,19480,19480,8494
+20220419,1311,19480,19490,19475,19480,17853
+20220419,1312,19480,19485,19480,19480,6178
+20220419,1313,19485,19495,19480,19490,101947
+20220419,1314,19490,19490,19480,19480,7423
+20220419,1315,19485,19485,19480,19480,9457
+20220419,1316,19475,19480,19465,19475,22821
+20220419,1317,19475,19475,19465,19465,1280
+20220419,1318,19465,19470,19455,19455,3577
+20220419,1319,19460,19465,19455,19465,8088
+20220419,1320,19465,19465,19455,19460,5054
+20220419,1321,19460,19460,19450,19455,14591
+20220419,1322,19455,19460,19455,19460,7022
+20220419,1323,19460,19460,19440,19440,24113
+20220419,1324,19440,19445,19435,19435,18297
+20220419,1325,19440,19440,19435,19440,6234
+20220419,1326,19440,19440,19430,19435,4685
+20220419,1327,19435,19435,19430,19435,13070
+20220419,1328,19435,19435,19430,19435,19716
+20220419,1329,19430,19435,19430,19435,19155
+20220419,1330,19430,19435,19420,19430,23867
+20220419,1331,19425,19435,19425,19435,8473
+20220419,1332,19435,19440,19430,19435,11843
+20220419,1333,19435,19450,19435,19450,6617
+20220419,1334,19450,19450,19445,19445,10072
+20220419,1335,19445,19455,19445,19455,6183
+20220419,1336,19455,19460,19450,19460,20292
+20220419,1337,19455,19460,19450,19455,18263
+20220419,1338,19455,19460,19455,19455,7207
+20220419,1339,19455,19455,19450,19450,2685
+20220419,1340,19445,19445,19435,19435,7763
+20220419,1341,19435,19445,19435,19445,19178
+20220419,1342,19445,19455,19445,19450,10210
+20220419,1343,19450,19450,19445,19450,10143
+20220419,1344,19450,19450,19445,19450,3480
+20220419,1345,19450,19460,19450,19450,18107
+20220419,1346,19450,19455,19435,19435,6439
+20220419,1347,19435,19445,19435,19445,15950
+20220419,1348,19440,19440,19435,19440,1696
+20220419,1349,19440,19450,19435,19445,11337
+20220419,1350,19445,19450,19445,19450,4128
+20220419,1351,19445,19450,19445,19450,4094
+20220419,1352,19445,19450,19440,19445,6467
+20220419,1353,19445,19445,19440,19445,1495
+20220419,1354,19450,19455,19445,19450,32314
+20220419,1355,19450,19450,19445,19450,2074
+20220419,1356,19445,19450,19440,19445,2532
+20220419,1357,19445,19455,19445,19450,9846
+20220419,1358,19450,19450,19450,19450,2412
+20220419,1359,19450,19455,19445,19450,6380
+20220419,1400,19455,19455,19445,19445,2728
+20220419,1401,19440,19450,19415,19420,63088
+20220419,1402,19425,19440,19425,19430,24152
+20220419,1403,19425,19430,19415,19425,35805
+20220419,1404,19420,19420,19415,19415,23216
+20220419,1405,19415,19420,19400,19400,28192
+20220419,1406,19405,19410,19395,19405,73179
+20220419,1407,19400,19405,19385,19395,34444
+20220419,1408,19395,19420,19395,19415,13174
+20220419,1409,19415,19420,19410,19415,3182
+20220419,1410,19410,19415,19405,19410,6660
+20220419,1411,19410,19420,19410,19410,22498
+20220419,1412,19410,19435,19410,19425,31294
+20220419,1413,19420,19430,19420,19430,7552
+20220419,1414,19425,19430,19420,19430,1029
+20220419,1415,19430,19440,19425,19430,16245
+20220419,1416,19430,19440,19430,19440,5273
+20220419,1417,19430,19435,19430,19430,4940
+20220419,1418,19430,19430,19420,19420,8228
+20220419,1419,19420,19430,19420,19425,4411
+20220419,1420,19430,19430,19415,19420,918
+20220419,1421,19420,19420,19410,19410,18740
+20220419,1422,19410,19420,19405,19420,13685
+20220419,1423,19415,19415,19405,19410,2643
+20220419,1424,19410,19410,19400,19400,39148
+20220419,1425,19405,19405,19395,19405,13534
+20220419,1426,19405,19415,19400,19415,13658
+20220419,1427,19410,19425,19410,19420,7820
+20220419,1428,19425,19430,19420,19425,5939
+20220419,1429,19425,19430,19425,19430,7604
+20220419,1430,19425,19435,19420,19435,11265
+20220419,1431,19435,19435,19430,19435,5373
+20220419,1432,19435,19435,19420,19425,4784
+20220419,1433,19420,19425,19420,19425,9300
+20220419,1434,19425,19435,19420,19430,4136
+20220419,1435,19420,19425,19415,19420,1696
+20220419,1436,19415,19420,19410,19420,19424
+20220419,1437,19420,19430,19420,19425,31181
+20220419,1438,19420,19430,19420,19425,13610
+20220419,1439,19420,19420,19415,19420,8511
+20220419,1440,19415,19430,19415,19425,12807
+20220419,1441,19425,19425,19415,19425,10769
+20220419,1442,19425,19435,19425,19425,2446
+20220419,1443,19425,19440,19425,19440,20904
+20220419,1444,19440,19445,19435,19445,29902
+20220419,1445,19445,19450,19440,19445,19234
+20220419,1446,19445,19450,19440,19450,4811
+20220419,1447,19445,19450,19440,19440,18184
+20220419,1448,19445,19450,19435,19440,3246
+20220419,1449,19440,19445,19435,19440,4951
+20220419,1450,19440,19440,19430,19430,8568
+20220419,1451,19430,19440,19430,19440,1091
+20220419,1452,19435,19440,19435,19435,1779
+20220419,1453,19435,19435,19425,19430,4777
+20220419,1454,19430,19435,19425,19430,5693
+20220419,1455,19425,19440,19425,19435,3753
+20220419,1456,19430,19435,19425,19425,3015
+20220419,1457,19425,19425,19415,19420,27687
+20220419,1458,19420,19425,19410,19410,11175
+20220419,1459,19415,19425,19410,19420,10187
+20220419,1500,19420,19425,19410,19415,9980
+20220419,1501,19415,19420,19400,19400,22391
+20220419,1502,19405,19420,19405,19420,1211
+20220419,1503,19420,19425,19415,19420,22873
+20220419,1504,19420,19430,19420,19425,9060
+20220419,1505,19425,19435,19420,19425,11370
+20220419,1506,19430,19435,19425,19430,5754
+20220419,1507,19420,19420,19415,19420,12066
+20220419,1508,19420,19435,19420,19430,16322
+20220419,1509,19435,19445,19425,19445,53304
+20220419,1510,19445,19460,19445,19445,48481
+20220419,1511,19450,19450,19435,19445,26615
+20220419,1512,19445,19455,19445,19455,14168
+20220419,1513,19455,19455,19440,19450,7264
+20220419,1514,19450,19460,19445,19455,17102
+20220419,1515,19455,19460,19445,19460,7211
+20220419,1516,19460,19460,19455,19455,8609
+20220419,1517,19455,19465,19455,19465,40813
+20220419,1518,19460,19465,19455,19460,11284
+20220419,1519,19465,19470,19450,19455,29507
+20220419,1520,19455,19455,19450,19455,51019
+20220419,1530,19415,19415,19415,19415,148983