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_20220429.csv
+++ b/resources/hts/122630_20220429.csv
@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20220429,0901,18585,18590,18505,18515,409692
+20220429,0902,18520,18580,18485,18575,250721
+20220429,0903,18575,18665,18575,18655,272489
+20220429,0904,18655,18665,18625,18650,200530
+20220429,0905,18650,18715,18645,18710,295579
+20220429,0906,18710,18740,18705,18725,171413
+20220429,0907,18720,18735,18690,18725,130383
+20220429,0908,18725,18780,18725,18780,231281
+20220429,0909,18780,18790,18750,18755,214828
+20220429,0910,18760,18770,18750,18760,65976
+20220429,0911,18760,18810,18760,18805,220199
+20220429,0912,18805,18840,18800,18825,231551
+20220429,0913,18830,18865,18825,18860,212554
+20220429,0914,18860,18880,18855,18875,115085
+20220429,0915,18875,18885,18855,18880,133709
+20220429,0916,18885,18890,18855,18870,144074
+20220429,0917,18875,18890,18875,18890,125254
+20220429,0918,18890,18920,18890,18915,284901
+20220429,0919,18920,18920,18905,18920,119628
+20220429,0920,18920,18930,18915,18925,82565
+20220429,0921,18930,19000,18930,19000,355118
+20220429,0922,19000,19000,18970,18995,207041
+20220429,0923,18995,19005,18975,19000,184126
+20220429,0924,19005,19020,18995,19015,101453
+20220429,0925,19015,19020,19000,19015,113122
+20220429,0926,19015,19030,19015,19020,138804
+20220429,0927,19020,19020,18970,18975,186715
+20220429,0928,18980,18995,18975,18990,120645
+20220429,0929,18990,18995,18970,18975,99106
+20220429,0930,18980,18985,18965,18970,175853
+20220429,0931,18970,18995,18965,18985,71991
+20220429,0932,18980,18995,18975,18980,60925
+20220429,0933,18980,18990,18970,18985,55662
+20220429,0934,18990,18995,18975,18985,117308
+20220429,0935,18990,19005,18990,19000,145044
+20220429,0936,19000,19010,18995,19000,44616
+20220429,0937,19005,19010,18990,18990,29213
+20220429,0938,18995,19000,18970,18985,61026
+20220429,0939,18985,18990,18955,18955,98319
+20220429,0940,18955,18975,18955,18960,58591
+20220429,0941,18955,18980,18955,18970,50854
+20220429,0942,18970,18990,18965,18970,71298
+20220429,0943,18965,18985,18960,18960,83346
+20220429,0944,18960,18975,18960,18975,27947
+20220429,0945,18975,18985,18970,18985,24154
+20220429,0946,18980,18985,18965,18975,59084
+20220429,0947,18975,18980,18960,18965,32399
+20220429,0948,18960,18975,18960,18970,18538
+20220429,0949,18970,18975,18960,18970,62704
+20220429,0950,18970,18975,18955,18960,19234
+20220429,0951,18965,18995,18960,18995,566112
+20220429,0952,18990,19005,18990,19000,113415
+20220429,0953,18995,18995,18975,18980,25197
+20220429,0954,18980,18985,18970,18985,10498
+20220429,0955,18990,18990,18960,18960,89876
+20220429,0956,18960,18970,18950,18965,65067
+20220429,0957,18965,18975,18960,18975,16766
+20220429,0958,18975,18985,18975,18985,25864
+20220429,0959,18985,19005,18985,19000,122977
+20220429,1000,19000,19005,18990,19005,32619
+20220429,1001,19005,19015,19000,19005,89649
+20220429,1002,19005,19010,18985,18995,36683
+20220429,1003,18990,19005,18985,19000,23767
+20220429,1004,19000,19000,18990,18990,7405
+20220429,1005,18990,18995,18980,18980,15202
+20220429,1006,18980,18985,18975,18980,5977
+20220429,1007,18980,18995,18980,18995,20067
+20220429,1008,18995,19005,18990,18995,45180
+20220429,1009,19000,19005,18990,19000,13906
+20220429,1010,18995,19000,18985,19000,12786
+20220429,1011,19005,19010,18990,19000,32850
+20220429,1012,19000,19000,18970,18975,45979
+20220429,1013,18980,18995,18975,18990,21534
+20220429,1014,18990,19000,18985,18995,5965
+20220429,1015,18995,18995,18985,18985,10848
+20220429,1016,18990,19000,18985,19000,7344
+20220429,1017,18990,19000,18975,18985,17286
+20220429,1018,18990,19005,18990,18995,51074
+20220429,1019,18995,18995,18985,18995,63520
+20220429,1020,18995,19020,18990,19015,91904
+20220429,1021,19015,19030,19010,19010,106558
+20220429,1022,19010,19015,18995,18995,14851
+20220429,1023,18995,19005,18985,18995,17046
+20220429,1024,18995,19000,18990,18990,16839
+20220429,1025,18990,19000,18985,18995,13874
+20220429,1026,18990,18995,18985,18995,24417
+20220429,1027,18995,19015,18995,19010,43343
+20220429,1028,19010,19015,19000,19010,27743
+20220429,1029,19010,19010,19000,19010,9712
+20220429,1030,19010,19015,19005,19010,17605
+20220429,1031,19005,19030,19005,19005,113123
+20220429,1032,19005,19010,18995,19000,28817
+20220429,1033,19000,19005,18995,19005,24071
+20220429,1034,19005,19015,19000,19010,46968
+20220429,1035,19010,19030,19010,19025,36197
+20220429,1036,19025,19035,19025,19035,85860
+20220429,1037,19030,19050,19030,19050,197474
+20220429,1038,19050,19070,19050,19055,161900
+20220429,1039,19055,19070,19050,19070,100973
+20220429,1040,19065,19075,19050,19055,69055
+20220429,1041,19060,19070,19055,19055,62496
+20220429,1042,19060,19065,19040,19045,41419
+20220429,1043,19045,19070,19045,19070,96567
+20220429,1044,19070,19070,19040,19040,44103
+20220429,1045,19045,19050,19040,19040,27087
+20220429,1046,19040,19045,19025,19030,52575
+20220429,1047,19025,19035,19020,19025,37054
+20220429,1048,19025,19030,19020,19025,22470
+20220429,1049,19025,19030,19020,19020,13112
+20220429,1050,19020,19030,19020,19020,6631
+20220429,1051,19020,19025,19010,19015,49666
+20220429,1052,19015,19020,19010,19015,16352
+20220429,1053,19015,19020,19005,19015,41526
+20220429,1054,19015,19015,19010,19015,5736
+20220429,1055,19015,19025,19010,19020,9175
+20220429,1056,19020,19020,19010,19015,10055
+20220429,1057,19015,19020,18995,18995,49012
+20220429,1058,18995,18995,18970,18975,74603
+20220429,1059,18975,18980,18960,18960,66367
+20220429,1100,18965,18975,18960,18975,19119
+20220429,1101,18970,18980,18960,18965,46942
+20220429,1102,18965,18985,18965,18980,49628
+20220429,1103,18985,19000,18980,19000,74328
+20220429,1104,19000,19010,19000,19005,17145
+20220429,1105,19000,19005,18995,19000,13658
+20220429,1106,19000,19005,18990,18990,4433
+20220429,1107,18995,19005,18990,19000,6540
+20220429,1108,18995,19005,18990,19005,13267
+20220429,1109,19005,19015,19000,19015,41661
+20220429,1110,19010,19020,19010,19010,19831
+20220429,1111,19015,19030,19010,19025,35087
+20220429,1112,19025,19030,19020,19030,6863
+20220429,1113,19025,19025,19015,19015,17780
+20220429,1114,19015,19015,19005,19005,7419
+20220429,1115,19005,19005,18990,18995,17401
+20220429,1116,18995,18995,18985,18990,39660
+20220429,1117,18990,19005,18990,18995,8576
+20220429,1118,18990,19000,18985,19000,23582
+20220429,1119,18995,19000,18980,18985,25379
+20220429,1120,18985,18990,18975,18985,7481
+20220429,1121,18980,18985,18970,18985,11588
+20220429,1122,18985,18990,18980,18985,6150
+20220429,1123,18985,18990,18980,18990,47186
+20220429,1124,18985,18995,18980,18985,98461
+20220429,1125,18995,19000,18985,19000,12109
+20220429,1126,19000,19000,18985,18990,4265
+20220429,1127,18990,18990,18970,18975,19271
+20220429,1128,18975,18985,18970,18980,10475
+20220429,1129,18980,18985,18975,18985,4322
+20220429,1130,18990,18995,18985,18990,4368
+20220429,1131,18990,18990,18980,18980,2635
+20220429,1132,18975,18985,18970,18980,8841
+20220429,1133,18980,18985,18960,18970,24793
+20220429,1134,18970,18970,18960,18960,14404
+20220429,1135,18965,18970,18940,18940,63419
+20220429,1136,18940,18945,18930,18945,70007
+20220429,1137,18945,18950,18940,18940,14888
+20220429,1138,18945,18945,18930,18940,20627
+20220429,1139,18935,18940,18925,18930,58742
+20220429,1140,18935,18935,18910,18915,53423
+20220429,1141,18910,18915,18905,18915,31848
+20220429,1142,18915,18915,18885,18890,78286
+20220429,1143,18900,18910,18890,18905,21662
+20220429,1144,18905,18920,18895,18915,31736
+20220429,1145,18915,18930,18915,18930,19638
+20220429,1146,18930,18935,18925,18935,21362
+20220429,1147,18935,18935,18925,18925,16644
+20220429,1148,18930,18930,18920,18920,6142
+20220429,1149,18925,18930,18925,18930,20115
+20220429,1150,18930,18930,18915,18925,29439
+20220429,1151,18930,18945,18930,18940,43976
+20220429,1152,18940,18940,18930,18940,5850
+20220429,1153,18940,18945,18940,18945,14783
+20220429,1154,18945,18945,18940,18945,9626
+20220429,1155,18945,18950,18945,18945,11840
+20220429,1156,18945,18950,18945,18945,27797
+20220429,1157,18940,18945,18930,18935,8420
+20220429,1158,18930,18945,18930,18935,14863
+20220429,1159,18940,18945,18930,18935,5945
+20220429,1200,18935,18935,18925,18930,1755
+20220429,1201,18930,18945,18925,18940,23707
+20220429,1202,18945,18960,18940,18960,46179
+20220429,1203,18955,18965,18950,18955,15852
+20220429,1204,18955,18955,18950,18955,25596
+20220429,1205,18955,18960,18945,18950,15782
+20220429,1206,18945,18950,18935,18935,15179
+20220429,1207,18930,18935,18920,18925,29198
+20220429,1208,18930,18945,18930,18940,10903
+20220429,1209,18940,18945,18925,18925,1494
+20220429,1210,18930,18930,18915,18915,14707
+20220429,1211,18920,18925,18915,18915,23224
+20220429,1212,18915,18920,18900,18900,22237
+20220429,1213,18900,18915,18895,18915,49432
+20220429,1214,18915,18925,18915,18925,11176
+20220429,1215,18920,18925,18920,18920,12309
+20220429,1216,18920,18920,18910,18910,2953
+20220429,1217,18910,18915,18905,18915,22351
+20220429,1218,18915,18920,18910,18920,4158
+20220429,1219,18920,18930,18920,18930,10730
+20220429,1220,18930,18940,18930,18935,18080
+20220429,1221,18940,18945,18935,18945,4130
+20220429,1222,18945,18945,18935,18940,8339
+20220429,1223,18940,18950,18940,18945,24792
+20220429,1224,18945,18950,18945,18950,36364
+20220429,1225,18950,18950,18935,18940,9715
+20220429,1226,18940,18950,18935,18950,14226
+20220429,1227,18950,18970,18950,18970,57511
+20220429,1228,18970,18990,18970,18980,182281
+20220429,1229,18980,18990,18980,18985,41275
+20220429,1230,18985,18990,18980,18985,112181
+20220429,1231,18990,18995,18985,18995,57728
+20220429,1232,18995,19005,18995,18995,47194
+20220429,1233,19000,19005,19000,19005,17570
+20220429,1234,19005,19005,18990,18995,23477
+20220429,1235,18990,18990,18985,18985,5413
+20220429,1236,18990,18990,18975,18975,20168
+20220429,1237,18980,18985,18980,18980,7858
+20220429,1238,18980,18980,18975,18975,3820
+20220429,1239,18975,18990,18970,18985,17450
+20220429,1240,18985,18995,18980,18995,8808
+20220429,1241,18995,19000,18990,19000,8959
+20220429,1242,19000,19000,18980,18985,11294
+20220429,1243,18985,18985,18980,18985,3275
+20220429,1244,18985,18985,18980,18980,3530
+20220429,1245,18980,18990,18975,18985,11427
+20220429,1246,18985,18990,18985,18990,6480
+20220429,1247,18995,19000,18990,18990,8590
+20220429,1248,18990,19000,18990,18995,16754
+20220429,1249,19000,19005,18995,19000,3641
+20220429,1250,19005,19015,19005,19015,48514
+20220429,1251,19015,19030,19015,19025,67513
+20220429,1252,19025,19040,19020,19030,81222
+20220429,1253,19030,19030,19020,19020,37527
+20220429,1254,19020,19025,19010,19020,13138
+20220429,1255,19015,19015,19005,19010,33293
+20220429,1256,19010,19010,18995,19010,9636
+20220429,1257,19010,19010,18995,18995,3131
+20220429,1258,18995,19005,18995,19005,20933
+20220429,1259,19000,19000,18995,18995,20051
+20220429,1300,19000,19005,18995,19005,32432
+20220429,1301,19005,19020,19005,19015,24158
+20220429,1302,19010,19015,19010,19015,4182
+20220429,1303,19015,19015,19000,19005,1531
+20220429,1304,19005,19010,19000,19005,5240
+20220429,1305,19005,19005,18995,19005,6974
+20220429,1306,19000,19005,19000,19000,6632
+20220429,1307,19005,19005,19000,19005,28165
+20220429,1308,19000,19005,19000,19000,48967
+20220429,1309,19000,19005,18995,18995,24358
+20220429,1310,19000,19010,18995,19010,24199
+20220429,1311,19010,19010,19000,19000,24057
+20220429,1312,19005,19010,19005,19010,11166
+20220429,1313,19010,19010,19000,19000,26223
+20220429,1314,19000,19010,19000,19010,1588
+20220429,1315,19010,19010,19005,19005,2907
+20220429,1316,19005,19010,19005,19010,15222
+20220429,1317,19005,19010,18995,19000,30999
+20220429,1318,19000,19005,18995,19005,3618
+20220429,1319,19010,19025,19005,19020,223911
+20220429,1320,19015,19020,19015,19015,12512
+20220429,1321,19015,19020,19010,19010,10603
+20220429,1322,19005,19010,19000,19005,14184
+20220429,1323,19010,19010,19000,19000,1353
+20220429,1324,19000,19000,18995,19000,14545
+20220429,1325,18995,19000,18990,18995,9707
+20220429,1326,19000,19000,19000,19000,25920
+20220429,1327,18995,18995,18990,18990,1104
+20220429,1328,18995,19000,18995,18995,10451
+20220429,1329,18995,19000,18995,19000,210
+20220429,1330,19000,19000,18990,18995,3272
+20220429,1331,18990,18995,18985,18995,16552
+20220429,1332,18990,19015,18990,19010,44183
+20220429,1333,19010,19015,19010,19015,8320
+20220429,1334,19015,19015,19010,19010,113
+20220429,1335,19010,19015,19010,19010,14011
+20220429,1336,19015,19020,19010,19020,11893
+20220429,1337,19020,19035,19020,19030,110799
+20220429,1338,19030,19035,19025,19030,27750
+20220429,1339,19035,19040,19025,19025,60171
+20220429,1340,19030,19030,19020,19025,2419
+20220429,1341,19025,19025,19020,19020,4855
+20220429,1342,19020,19035,19020,19030,8943
+20220429,1343,19030,19035,19030,19035,1206
+20220429,1344,19030,19040,19030,19035,39379
+20220429,1345,19035,19040,19030,19040,41444
+20220429,1346,19040,19040,19030,19030,9867
+20220429,1347,19030,19035,19015,19020,6765
+20220429,1348,19020,19025,19015,19025,37053
+20220429,1349,19020,19025,19020,19025,1545
+20220429,1350,19030,19040,19025,19040,19695
+20220429,1351,19035,19045,19025,19030,37814
+20220429,1352,19035,19050,19035,19045,51729
+20220429,1353,19045,19050,19040,19045,15412
+20220429,1354,19050,19050,19040,19045,46204
+20220429,1355,19050,19050,19040,19045,9684
+20220429,1356,19045,19045,19035,19040,4374
+20220429,1357,19040,19040,19030,19035,7545
+20220429,1358,19040,19045,19035,19035,13346
+20220429,1359,19035,19050,19035,19035,22216
+20220429,1400,19040,19050,19040,19040,24630
+20220429,1401,19040,19070,19040,19065,159932
+20220429,1402,19065,19070,19060,19065,102455
+20220429,1403,19070,19090,19070,19090,96145
+20220429,1404,19090,19095,19075,19085,45076
+20220429,1405,19080,19100,19075,19095,85916
+20220429,1406,19100,19115,19095,19110,130607
+20220429,1407,19110,19130,19105,19130,125879
+20220429,1408,19125,19130,19120,19125,97832
+20220429,1409,19130,19130,19110,19120,25395
+20220429,1410,19120,19135,19120,19130,34391
+20220429,1411,19130,19140,19125,19130,60950
+20220429,1412,19125,19140,19125,19130,26186
+20220429,1413,19135,19140,19130,19130,35921
+20220429,1414,19135,19150,19135,19145,41712
+20220429,1415,19145,19150,19140,19145,14859
+20220429,1416,19145,19155,19140,19140,268241
+20220429,1417,19135,19145,19130,19135,24477
+20220429,1418,19135,19140,19130,19135,8195
+20220429,1419,19140,19150,19135,19150,69016
+20220429,1420,19145,19150,19135,19135,24411
+20220429,1421,19140,19155,19140,19150,29658
+20220429,1422,19150,19155,19130,19135,50250
+20220429,1423,19135,19140,19130,19135,82273
+20220429,1424,19135,19135,19125,19130,102421
+20220429,1425,19130,19130,19125,19130,36966
+20220429,1426,19130,19130,19125,19130,43632
+20220429,1427,19130,19135,19125,19125,38544
+20220429,1428,19130,19140,19130,19135,18602
+20220429,1429,19135,19140,19130,19135,6656
+20220429,1430,19135,19140,19130,19135,150067
+20220429,1431,19135,19140,19115,19120,124026
+20220429,1432,19125,19125,19115,19120,29020
+20220429,1433,19125,19130,19120,19125,17297
+20220429,1434,19125,19125,19115,19120,27168
+20220429,1435,19120,19130,19120,19125,16731
+20220429,1436,19125,19140,19120,19135,188319
+20220429,1437,19135,19145,19135,19140,41946
+20220429,1438,19145,19150,19140,19140,46945
+20220429,1439,19145,19145,19140,19145,35207
+20220429,1440,19145,19155,19140,19140,98579
+20220429,1441,19135,19135,19130,19130,26426
+20220429,1442,19125,19135,19125,19130,13165
+20220429,1443,19130,19135,19130,19130,2498
+20220429,1444,19130,19140,19125,19135,16304
+20220429,1445,19135,19145,19135,19145,20976
+20220429,1446,19145,19150,19140,19145,22592
+20220429,1447,19150,19150,19135,19145,12162
+20220429,1448,19140,19145,19135,19145,5774
+20220429,1449,19145,19150,19140,19140,40640
+20220429,1450,19140,19150,19140,19145,19207
+20220429,1451,19145,19150,19140,19145,19050
+20220429,1452,19145,19150,19140,19150,44026
+20220429,1453,19150,19155,19145,19150,25190
+20220429,1454,19150,19150,19125,19130,128086
+20220429,1455,19130,19130,19115,19115,45251
+20220429,1456,19115,19120,19110,19120,23742
+20220429,1457,19120,19120,19105,19115,15788
+20220429,1458,19115,19120,19105,19120,16751
+20220429,1459,19120,19130,19110,19125,28461
+20220429,1500,19125,19130,19120,19125,22807
+20220429,1501,19130,19130,19115,19115,41530
+20220429,1502,19115,19120,19110,19110,12953
+20220429,1503,19110,19120,19110,19110,10591
+20220429,1504,19115,19125,19105,19125,46465
+20220429,1505,19125,19135,19125,19135,43086
+20220429,1506,19135,19150,19130,19150,64536
+20220429,1507,19150,19155,19150,19150,23786
+20220429,1508,19150,19165,19150,19160,96680
+20220429,1509,19160,19175,19160,19175,69637
+20220429,1510,19175,19175,19160,19160,39782
+20220429,1511,19165,19165,19145,19150,21276
+20220429,1512,19145,19150,19110,19115,49449
+20220429,1513,19115,19120,19110,19110,41004
+20220429,1514,19110,19115,19095,19110,47670
+20220429,1515,19105,19115,19100,19115,23027
+20220429,1516,19115,19130,19110,19130,80226
+20220429,1517,19125,19145,19125,19130,53559
+20220429,1518,19135,19140,19120,19120,38557
+20220429,1519,19120,19130,19120,19130,56974
+20220429,1520,19130,19135,19120,19120,30245
+20220429,1530,19150,19150,19150,19150,324810