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_20220426.csv
+++ b/resources/hts/122630_20220426.csv
@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20220426,0901,18665,18715,18665,18690,545998
+20220426,0902,18700,18715,18675,18675,285070
+20220426,0903,18680,18680,18625,18630,245993
+20220426,0904,18625,18660,18620,18625,183775
+20220426,0905,18625,18665,18615,18665,151182
+20220426,0906,18660,18690,18660,18675,123874
+20220426,0907,18675,18705,18675,18685,199049
+20220426,0908,18685,18700,18675,18685,108991
+20220426,0909,18690,18700,18660,18660,87070
+20220426,0910,18660,18670,18630,18645,130381
+20220426,0911,18650,18680,18645,18670,45456
+20220426,0912,18665,18670,18640,18640,104917
+20220426,0913,18635,18650,18630,18640,79648
+20220426,0914,18645,18680,18645,18675,98001
+20220426,0915,18670,18680,18650,18650,30049
+20220426,0916,18650,18675,18645,18670,40414
+20220426,0917,18670,18675,18645,18660,55078
+20220426,0918,18660,18690,18660,18680,107358
+20220426,0919,18680,18720,18680,18715,284327
+20220426,0920,18715,18720,18700,18705,98289
+20220426,0921,18705,18725,18700,18725,126163
+20220426,0922,18725,18750,18720,18730,169895
+20220426,0923,18730,18735,18720,18720,52752
+20220426,0924,18720,18725,18705,18720,31663
+20220426,0925,18720,18730,18715,18720,33295
+20220426,0926,18720,18730,18700,18705,56344
+20220426,0927,18710,18710,18690,18700,49457
+20220426,0928,18695,18710,18695,18700,71230
+20220426,0929,18695,18720,18690,18715,49124
+20220426,0930,18715,18715,18685,18690,35440
+20220426,0931,18695,18705,18665,18665,76530
+20220426,0932,18670,18685,18665,18670,56134
+20220426,0933,18670,18690,18670,18685,35570
+20220426,0934,18680,18680,18665,18675,17369
+20220426,0935,18670,18675,18645,18650,116176
+20220426,0936,18645,18670,18645,18665,28384
+20220426,0937,18665,18685,18660,18685,36493
+20220426,0938,18685,18695,18675,18695,43098
+20220426,0939,18695,18700,18685,18690,24873
+20220426,0940,18690,18705,18690,18705,58383
+20220426,0941,18705,18710,18690,18705,26658
+20220426,0942,18700,18715,18700,18715,56406
+20220426,0943,18710,18710,18700,18700,38151
+20220426,0944,18700,18710,18695,18705,13973
+20220426,0945,18710,18720,18700,18710,48514
+20220426,0946,18710,18730,18700,18720,59210
+20220426,0947,18720,18740,18720,18735,72354
+20220426,0948,18735,18740,18725,18735,19251
+20220426,0949,18735,18740,18730,18735,31082
+20220426,0950,18730,18740,18725,18740,92281
+20220426,0951,18740,18750,18730,18730,107703
+20220426,0952,18730,18735,18710,18710,34664
+20220426,0953,18710,18725,18710,18720,7308
+20220426,0954,18715,18735,18715,18730,26550
+20220426,0955,18730,18760,18730,18760,117300
+20220426,0956,18760,18765,18755,18760,68139
+20220426,0957,18760,18775,18760,18770,99004
+20220426,0958,18770,18785,18770,18785,211306
+20220426,0959,18785,18790,18780,18785,20266
+20220426,1000,18785,18790,18770,18770,77777
+20220426,1001,18770,18780,18760,18770,33351
+20220426,1002,18770,18795,18765,18795,74882
+20220426,1003,18795,18800,18780,18780,54719
+20220426,1004,18780,18785,18770,18775,51699
+20220426,1005,18775,18790,18770,18790,73887
+20220426,1006,18795,18795,18770,18775,41288
+20220426,1007,18775,18800,18775,18790,32500
+20220426,1008,18790,18800,18785,18785,39040
+20220426,1009,18790,18795,18780,18795,33523
+20220426,1010,18795,18815,18795,18800,175770
+20220426,1011,18800,18810,18795,18810,33409
+20220426,1012,18810,18810,18800,18810,8689
+20220426,1013,18810,18810,18790,18800,57185
+20220426,1014,18800,18805,18790,18805,15099
+20220426,1015,18800,18810,18795,18810,39257
+20220426,1016,18805,18805,18785,18800,23462
+20220426,1017,18795,18810,18795,18805,8623
+20220426,1018,18805,18815,18800,18805,71825
+20220426,1019,18805,18815,18795,18795,64596
+20220426,1020,18800,18800,18785,18785,74266
+20220426,1021,18785,18795,18785,18790,40912
+20220426,1022,18790,18800,18785,18795,29992
+20220426,1023,18795,18800,18790,18790,8359
+20220426,1024,18795,18795,18750,18760,90381
+20220426,1025,18765,18775,18765,18775,18735
+20220426,1026,18775,18790,18775,18785,50142
+20220426,1027,18785,18790,18780,18785,4736
+20220426,1028,18785,18790,18780,18780,17820
+20220426,1029,18780,18785,18775,18785,5236
+20220426,1030,18780,18780,18770,18770,11407
+20220426,1031,18770,18780,18750,18755,56525
+20220426,1032,18755,18760,18750,18755,10545
+20220426,1033,18755,18755,18740,18745,17120
+20220426,1034,18740,18750,18735,18745,38808
+20220426,1035,18745,18755,18740,18740,49940
+20220426,1036,18740,18745,18730,18740,60542
+20220426,1037,18735,18735,18710,18710,25397
+20220426,1038,18715,18720,18710,18720,41249
+20220426,1039,18715,18740,18715,18735,93689
+20220426,1040,18735,18750,18730,18745,67949
+20220426,1041,18750,18765,18740,18765,40392
+20220426,1042,18765,18780,18760,18775,20295
+20220426,1043,18775,18785,18775,18780,35734
+20220426,1044,18780,18780,18760,18770,46764
+20220426,1045,18765,18765,18750,18750,17918
+20220426,1046,18750,18750,18735,18740,18543
+20220426,1047,18735,18735,18715,18715,46491
+20220426,1048,18715,18725,18705,18710,44722
+20220426,1049,18710,18715,18690,18700,77234
+20220426,1050,18700,18715,18695,18715,21120
+20220426,1051,18710,18710,18695,18695,41854
+20220426,1052,18695,18705,18690,18705,35970
+20220426,1053,18705,18710,18700,18710,19489
+20220426,1054,18710,18725,18705,18725,12103
+20220426,1055,18725,18735,18715,18735,32905
+20220426,1056,18730,18735,18710,18715,70985
+20220426,1057,18710,18715,18700,18715,12064
+20220426,1058,18715,18720,18690,18700,32899
+20220426,1059,18695,18710,18690,18705,7456
+20220426,1100,18705,18710,18705,18710,7601
+20220426,1101,18710,18725,18705,18715,30178
+20220426,1102,18715,18715,18695,18695,28836
+20220426,1103,18700,18705,18700,18700,2125
+20220426,1104,18705,18705,18695,18695,14489
+20220426,1105,18695,18705,18695,18695,8668
+20220426,1106,18695,18705,18695,18705,52203
+20220426,1107,18700,18730,18700,18730,32003
+20220426,1108,18725,18735,18725,18735,42567
+20220426,1109,18735,18735,18720,18725,24387
+20220426,1110,18720,18725,18715,18720,15206
+20220426,1111,18715,18720,18700,18700,28588
+20220426,1112,18700,18700,18690,18690,38811
+20220426,1113,18690,18700,18690,18695,18516
+20220426,1114,18695,18705,18690,18705,1073
+20220426,1115,18705,18710,18695,18705,16007
+20220426,1116,18705,18705,18695,18695,21823
+20220426,1117,18695,18695,18690,18695,7977
+20220426,1118,18695,18700,18690,18695,14724
+20220426,1119,18695,18715,18695,18715,36784
+20220426,1120,18715,18740,18715,18730,25026
+20220426,1121,18730,18735,18725,18730,13291
+20220426,1122,18730,18740,18725,18740,21162
+20220426,1123,18735,18745,18735,18740,24856
+20220426,1124,18740,18750,18740,18745,13572
+20220426,1125,18745,18760,18745,18755,39389
+20220426,1126,18755,18770,18755,18770,38705
+20220426,1127,18765,18785,18765,18780,111897
+20220426,1128,18780,18785,18775,18775,26468
+20220426,1129,18775,18785,18775,18780,22914
+20220426,1130,18780,18785,18775,18780,17822
+20220426,1131,18775,18785,18775,18785,38078
+20220426,1132,18785,18795,18780,18795,58419
+20220426,1133,18795,18805,18785,18785,86737
+20220426,1134,18790,18790,18780,18785,8844
+20220426,1135,18780,18785,18775,18780,14450
+20220426,1136,18775,18785,18770,18780,34461
+20220426,1137,18780,18785,18775,18780,23772
+20220426,1138,18780,18795,18775,18795,12963
+20220426,1139,18795,18795,18780,18780,28081
+20220426,1140,18780,18780,18765,18770,27523
+20220426,1141,18770,18775,18770,18775,3853
+20220426,1142,18775,18780,18770,18780,3522
+20220426,1143,18775,18795,18775,18790,11899
+20220426,1144,18795,18800,18790,18800,38236
+20220426,1145,18795,18800,18795,18795,33540
+20220426,1146,18795,18800,18785,18785,10191
+20220426,1147,18785,18790,18785,18785,5405
+20220426,1148,18785,18790,18785,18790,5341
+20220426,1149,18790,18790,18780,18785,1323
+20220426,1150,18785,18795,18785,18785,3809
+20220426,1151,18785,18795,18785,18790,14100
+20220426,1152,18790,18800,18790,18800,14354
+20220426,1153,18800,18805,18790,18795,7666
+20220426,1154,18795,18795,18785,18790,6424
+20220426,1155,18790,18805,18790,18805,26817
+20220426,1156,18805,18805,18790,18790,26648
+20220426,1157,18790,18790,18780,18785,11209
+20220426,1158,18785,18795,18780,18795,6136
+20220426,1159,18795,18800,18795,18795,1606
+20220426,1200,18795,18805,18790,18790,24150
+20220426,1201,18795,18795,18785,18795,5692
+20220426,1202,18790,18795,18785,18795,10884
+20220426,1203,18795,18805,18795,18805,26740
+20220426,1204,18800,18815,18795,18810,110282
+20220426,1205,18815,18820,18810,18815,60892
+20220426,1206,18815,18815,18800,18805,7293
+20220426,1207,18805,18810,18790,18795,12300
+20220426,1208,18795,18800,18785,18795,9111
+20220426,1209,18795,18800,18785,18800,20647
+20220426,1210,18800,18815,18800,18805,13195
+20220426,1211,18805,18815,18805,18815,24433
+20220426,1212,18815,18830,18815,18825,47306
+20220426,1213,18825,18830,18815,18815,15753
+20220426,1214,18815,18835,18815,18835,50410
+20220426,1215,18835,18840,18830,18835,21977
+20220426,1216,18835,18840,18830,18835,8733
+20220426,1217,18835,18855,18835,18840,143649
+20220426,1218,18835,18835,18820,18820,12073
+20220426,1219,18820,18825,18810,18815,29511
+20220426,1220,18815,18825,18815,18815,9862
+20220426,1221,18810,18820,18805,18805,34203
+20220426,1222,18810,18825,18805,18820,10084
+20220426,1223,18820,18825,18805,18815,6090
+20220426,1224,18810,18815,18810,18815,1089
+20220426,1225,18815,18820,18810,18815,9754
+20220426,1226,18815,18820,18815,18820,4619
+20220426,1227,18815,18825,18815,18820,8144
+20220426,1228,18820,18825,18810,18820,10241
+20220426,1229,18820,18830,18815,18830,9976
+20220426,1230,18825,18830,18825,18830,646
+20220426,1231,18830,18830,18820,18830,9175
+20220426,1232,18825,18830,18820,18825,14276
+20220426,1233,18825,18835,18820,18835,18765
+20220426,1234,18835,18835,18830,18830,12920
+20220426,1235,18830,18835,18820,18820,3780
+20220426,1236,18820,18835,18820,18835,17185
+20220426,1237,18835,18835,18820,18825,3674
+20220426,1238,18820,18825,18815,18825,2471
+20220426,1239,18825,18830,18825,18825,8316
+20220426,1240,18820,18825,18805,18810,6559
+20220426,1241,18805,18810,18800,18810,28166
+20220426,1242,18805,18815,18805,18815,2481
+20220426,1243,18815,18815,18805,18815,6705
+20220426,1244,18810,18815,18810,18815,20518
+20220426,1245,18815,18815,18810,18810,1240
+20220426,1246,18810,18815,18810,18815,4814
+20220426,1247,18810,18815,18800,18810,23734
+20220426,1248,18800,18805,18800,18805,5994
+20220426,1249,18805,18805,18795,18795,19282
+20220426,1250,18800,18805,18795,18800,5162
+20220426,1251,18800,18805,18795,18805,7131
+20220426,1252,18805,18805,18795,18800,6780
+20220426,1253,18800,18805,18795,18800,13421
+20220426,1254,18800,18800,18795,18800,7387
+20220426,1255,18795,18805,18795,18795,8168
+20220426,1256,18795,18795,18785,18790,36180
+20220426,1257,18790,18800,18790,18795,5910
+20220426,1258,18790,18805,18790,18800,2146
+20220426,1259,18800,18805,18800,18800,477
+20220426,1300,18800,18805,18795,18800,2581
+20220426,1301,18800,18805,18795,18800,31833
+20220426,1302,18800,18805,18795,18795,32973
+20220426,1303,18795,18800,18795,18800,1305
+20220426,1304,18800,18800,18785,18785,10049
+20220426,1305,18785,18795,18785,18790,2489
+20220426,1306,18790,18795,18785,18785,43242
+20220426,1307,18785,18785,18775,18780,24977
+20220426,1308,18785,18785,18765,18770,46024
+20220426,1309,18770,18775,18765,18775,38409
+20220426,1310,18770,18770,18765,18770,24014
+20220426,1311,18770,18780,18770,18780,15523
+20220426,1312,18780,18780,18770,18770,7184
+20220426,1313,18775,18775,18765,18765,15043
+20220426,1314,18765,18765,18750,18755,43880
+20220426,1315,18750,18760,18750,18755,10312
+20220426,1316,18760,18760,18750,18755,42267
+20220426,1317,18750,18760,18745,18760,10765
+20220426,1318,18755,18765,18755,18760,7303
+20220426,1319,18760,18765,18755,18760,11373
+20220426,1320,18760,18770,18760,18765,9032
+20220426,1321,18760,18770,18760,18765,728
+20220426,1322,18765,18770,18760,18760,39676
+20220426,1323,18760,18775,18760,18770,5231
+20220426,1324,18765,18770,18760,18765,11561
+20220426,1325,18760,18760,18740,18740,63950
+20220426,1326,18740,18750,18735,18745,48741
+20220426,1327,18745,18750,18740,18750,12520
+20220426,1328,18745,18750,18735,18745,51531
+20220426,1329,18745,18755,18740,18755,4947
+20220426,1330,18755,18755,18745,18750,13039
+20220426,1331,18750,18765,18750,18760,13454
+20220426,1332,18765,18770,18760,18770,9092
+20220426,1333,18770,18770,18755,18760,39754
+20220426,1334,18770,18775,18765,18770,13132
+20220426,1335,18770,18770,18765,18765,2081
+20220426,1336,18770,18770,18765,18765,4098
+20220426,1337,18765,18765,18755,18760,13978
+20220426,1338,18760,18765,18755,18760,6046
+20220426,1339,18760,18765,18760,18765,1217
+20220426,1340,18760,18765,18760,18765,5502
+20220426,1341,18760,18770,18760,18765,24811
+20220426,1342,18765,18765,18760,18760,27956
+20220426,1343,18760,18760,18745,18755,39622
+20220426,1344,18750,18750,18745,18750,5147
+20220426,1345,18750,18755,18745,18755,3060
+20220426,1346,18750,18760,18750,18755,18683
+20220426,1347,18755,18755,18745,18745,36531
+20220426,1348,18745,18750,18740,18745,4766
+20220426,1349,18745,18750,18745,18745,10350
+20220426,1350,18745,18750,18740,18740,21728
+20220426,1351,18735,18740,18730,18735,19350
+20220426,1352,18730,18735,18730,18735,24438
+20220426,1353,18735,18735,18720,18725,24280
+20220426,1354,18725,18735,18720,18735,39315
+20220426,1355,18735,18745,18735,18745,12587
+20220426,1356,18740,18745,18735,18740,15805
+20220426,1357,18735,18745,18735,18735,11065
+20220426,1358,18735,18735,18730,18730,10252
+20220426,1359,18730,18730,18725,18730,18375
+20220426,1400,18725,18735,18725,18735,25297
+20220426,1401,18735,18735,18720,18725,11229
+20220426,1402,18720,18725,18715,18715,84594
+20220426,1403,18715,18735,18715,18735,22178
+20220426,1404,18730,18740,18725,18735,2604
+20220426,1405,18735,18735,18730,18735,22337
+20220426,1406,18735,18740,18730,18730,13841
+20220426,1407,18725,18725,18715,18715,42010
+20220426,1408,18710,18715,18705,18715,39743
+20220426,1409,18715,18720,18705,18705,26028
+20220426,1410,18705,18710,18705,18710,5840
+20220426,1411,18705,18720,18705,18720,6363
+20220426,1412,18715,18725,18710,18720,13831
+20220426,1413,18720,18730,18720,18725,11834
+20220426,1414,18720,18725,18715,18715,15372
+20220426,1415,18715,18720,18710,18710,8993
+20220426,1416,18705,18715,18705,18715,15479
+20220426,1417,18715,18715,18705,18705,2961
+20220426,1418,18705,18710,18700,18700,78402
+20220426,1419,18700,18700,18685,18685,87121
+20220426,1420,18690,18695,18685,18685,16855
+20220426,1421,18690,18695,18685,18690,15485
+20220426,1422,18685,18690,18685,18685,14509
+20220426,1423,18690,18695,18685,18695,69467
+20220426,1424,18695,18700,18695,18695,21383
+20220426,1425,18695,18700,18690,18695,16344
+20220426,1426,18695,18700,18690,18700,1998
+20220426,1427,18695,18705,18690,18690,49513
+20220426,1428,18690,18705,18690,18705,5720
+20220426,1429,18705,18710,18700,18700,8522
+20220426,1430,18700,18705,18695,18705,6549
+20220426,1431,18710,18715,18705,18710,6501
+20220426,1432,18710,18720,18710,18715,24495
+20220426,1433,18715,18715,18710,18715,14717
+20220426,1434,18715,18715,18710,18710,140
+20220426,1435,18710,18715,18700,18705,9936
+20220426,1436,18705,18705,18695,18705,7360
+20220426,1437,18700,18705,18695,18695,15843
+20220426,1438,18695,18695,18685,18690,45258
+20220426,1439,18690,18695,18680,18690,32616
+20220426,1440,18685,18700,18685,18700,18682
+20220426,1441,18695,18710,18695,18710,9291
+20220426,1442,18710,18715,18705,18705,13678
+20220426,1443,18705,18710,18705,18710,898
+20220426,1444,18710,18715,18710,18715,60190
+20220426,1445,18710,18720,18710,18720,21858
+20220426,1446,18720,18725,18715,18720,28786
+20220426,1447,18720,18730,18720,18725,23635
+20220426,1448,18725,18725,18720,18720,8078
+20220426,1449,18725,18730,18710,18715,18138
+20220426,1450,18715,18725,18715,18725,11694
+20220426,1451,18725,18725,18715,18720,2795
+20220426,1452,18720,18720,18715,18715,941
+20220426,1453,18715,18720,18710,18715,3786
+20220426,1454,18715,18720,18715,18720,7146
+20220426,1455,18715,18715,18715,18715,6395
+20220426,1456,18715,18720,18715,18715,2933
+20220426,1457,18710,18715,18705,18705,65430
+20220426,1458,18705,18705,18695,18695,13529
+20220426,1459,18695,18700,18695,18700,10267
+20220426,1500,18700,18705,18695,18695,19796
+20220426,1501,18695,18710,18685,18705,55265
+20220426,1502,18705,18715,18700,18710,18872
+20220426,1503,18705,18705,18680,18690,51489
+20220426,1504,18690,18690,18685,18690,5974
+20220426,1505,18690,18690,18675,18690,58033
+20220426,1506,18690,18695,18680,18680,27211
+20220426,1507,18680,18680,18670,18670,51863
+20220426,1508,18675,18680,18670,18675,16690
+20220426,1509,18675,18680,18665,18675,34592
+20220426,1510,18675,18685,18670,18685,33861
+20220426,1511,18680,18690,18680,18690,11577
+20220426,1512,18685,18690,18680,18685,10812
+20220426,1513,18685,18690,18680,18685,12998
+20220426,1514,18685,18685,18675,18680,17769
+20220426,1515,18675,18685,18670,18675,38875
+20220426,1516,18680,18680,18670,18680,81804
+20220426,1517,18680,18680,18665,18670,20909
+20220426,1518,18670,18675,18665,18670,27596
+20220426,1519,18670,18675,18665,18670,49474
+20220426,1520,18670,18685,18670,18680,114062
+20220426,1530,18680,18680,18680,18680,149374