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_20220504.csv
+++ b/resources/hts/122630_20220504.csv
@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20220504,0901,19080,19140,19070,19135,243527
+20220504,0902,19135,19165,19130,19150,212055
+20220504,0903,19155,19160,19120,19130,74477
+20220504,0904,19135,19145,19120,19130,50754
+20220504,0905,19135,19175,19135,19140,150367
+20220504,0906,19145,19155,19135,19145,82085
+20220504,0907,19155,19160,19125,19160,50342
+20220504,0908,19155,19160,19115,19120,53009
+20220504,0909,19125,19130,19100,19105,75668
+20220504,0910,19105,19135,19095,19130,49543
+20220504,0911,19135,19155,19130,19150,44702
+20220504,0912,19150,19170,19145,19165,131695
+20220504,0913,19165,19200,19160,19190,279637
+20220504,0914,19190,19205,19170,19180,188331
+20220504,0915,19185,19185,19150,19155,42857
+20220504,0916,19155,19160,19145,19160,94750
+20220504,0917,19165,19175,19155,19165,39778
+20220504,0918,19165,19175,19150,19170,27664
+20220504,0919,19170,19190,19165,19165,41256
+20220504,0920,19165,19165,19145,19160,35721
+20220504,0921,19155,19165,19135,19135,101918
+20220504,0922,19135,19145,19120,19125,77067
+20220504,0923,19125,19140,19115,19140,45871
+20220504,0924,19140,19150,19125,19125,61784
+20220504,0925,19125,19130,19115,19120,20286
+20220504,0926,19115,19125,19105,19125,41102
+20220504,0927,19125,19130,19110,19110,43969
+20220504,0928,19115,19120,19110,19115,9857
+20220504,0929,19120,19120,19110,19115,38327
+20220504,0930,19115,19120,19110,19110,23019
+20220504,0931,19110,19110,19075,19095,156481
+20220504,0932,19095,19095,19075,19090,66100
+20220504,0933,19090,19105,19085,19105,50443
+20220504,0934,19110,19130,19100,19120,87993
+20220504,0935,19125,19145,19120,19140,45367
+20220504,0936,19140,19145,19135,19135,16116
+20220504,0937,19135,19145,19125,19145,52673
+20220504,0938,19145,19145,19135,19135,16001
+20220504,0939,19135,19135,19110,19110,13629
+20220504,0940,19115,19125,19105,19120,31594
+20220504,0941,19120,19135,19120,19135,12223
+20220504,0942,19135,19145,19125,19145,38988
+20220504,0943,19145,19150,19125,19130,17993
+20220504,0944,19130,19130,19110,19115,16784
+20220504,0945,19115,19115,19100,19105,45367
+20220504,0946,19100,19125,19100,19120,30709
+20220504,0947,19120,19120,19105,19110,13449
+20220504,0948,19110,19125,19110,19125,11699
+20220504,0949,19120,19130,19120,19125,9066
+20220504,0950,19120,19125,19090,19095,35838
+20220504,0951,19100,19100,19075,19075,63770
+20220504,0952,19075,19075,19040,19055,224638
+20220504,0953,19055,19055,19035,19050,46251
+20220504,0954,19055,19070,19050,19065,31566
+20220504,0955,19065,19085,19065,19080,57639
+20220504,0956,19080,19085,19070,19080,9904
+20220504,0957,19080,19095,19075,19095,31847
+20220504,0958,19095,19105,19090,19100,43180
+20220504,0959,19100,19100,19090,19100,35449
+20220504,1000,19100,19110,19100,19105,28933
+20220504,1001,19110,19120,19105,19120,20025
+20220504,1002,19120,19135,19115,19135,52418
+20220504,1003,19135,19140,19130,19130,39932
+20220504,1004,19125,19125,19115,19125,16123
+20220504,1005,19130,19140,19125,19125,18407
+20220504,1006,19125,19135,19125,19135,41793
+20220504,1007,19140,19145,19125,19125,129544
+20220504,1008,19130,19130,19110,19115,10724
+20220504,1009,19115,19115,19095,19095,20681
+20220504,1010,19100,19110,19095,19105,22225
+20220504,1011,19105,19105,19095,19095,9141
+20220504,1012,19100,19100,19080,19090,40103
+20220504,1013,19090,19095,19085,19085,6023
+20220504,1014,19085,19085,19070,19085,56125
+20220504,1015,19080,19090,19075,19085,27601
+20220504,1016,19085,19105,19080,19100,19666
+20220504,1017,19095,19100,19050,19050,68601
+20220504,1018,19055,19065,19050,19065,51902
+20220504,1019,19065,19065,19020,19025,90065
+20220504,1020,19020,19060,19020,19055,103711
+20220504,1021,19055,19060,19035,19045,24615
+20220504,1022,19040,19040,19030,19030,23263
+20220504,1023,19035,19050,19035,19050,13005
+20220504,1024,19055,19065,19050,19060,10098
+20220504,1025,19060,19070,19060,19065,10272
+20220504,1026,19065,19065,19035,19040,31852
+20220504,1027,19040,19050,19040,19045,4040
+20220504,1028,19050,19055,19040,19050,16340
+20220504,1029,19055,19075,19050,19070,9418
+20220504,1030,19075,19085,19070,19075,35285
+20220504,1031,19075,19085,19065,19085,64989
+20220504,1032,19080,19095,19080,19090,49172
+20220504,1033,19090,19090,19065,19070,15288
+20220504,1034,19065,19085,19065,19075,10274
+20220504,1035,19075,19075,19050,19050,12641
+20220504,1036,19050,19060,19045,19045,39646
+20220504,1037,19040,19055,19040,19040,47606
+20220504,1038,19040,19060,19035,19055,44457
+20220504,1039,19055,19060,19030,19035,61146
+20220504,1040,19030,19035,19005,19030,115773
+20220504,1041,19030,19045,19025,19045,57892
+20220504,1042,19050,19055,19045,19050,25743
+20220504,1043,19045,19055,19045,19055,37478
+20220504,1044,19050,19055,19040,19055,9208
+20220504,1045,19050,19060,19050,19055,24780
+20220504,1046,19060,19060,19040,19045,9207
+20220504,1047,19050,19050,19035,19040,21635
+20220504,1048,19035,19035,19025,19025,55797
+20220504,1049,19025,19030,19020,19020,9372
+20220504,1050,19015,19020,18995,18995,216232
+20220504,1051,18995,19000,18975,18980,121676
+20220504,1052,18980,18985,18965,18985,50568
+20220504,1053,18990,19005,18985,19005,100898
+20220504,1054,19010,19010,18995,19000,39214
+20220504,1055,19000,19005,18990,18995,20420
+20220504,1056,18995,19010,18995,19010,12482
+20220504,1057,19010,19015,19005,19005,10288
+20220504,1058,19000,19010,18995,19005,17104
+20220504,1059,19005,19010,19000,19010,9219
+20220504,1100,19010,19030,19010,19020,35658
+20220504,1101,19025,19030,19025,19025,12165
+20220504,1102,19025,19045,19025,19040,31929
+20220504,1103,19045,19055,19040,19050,53325
+20220504,1104,19050,19055,19040,19045,24666
+20220504,1105,19050,19055,19040,19045,3841
+20220504,1106,19040,19045,19035,19040,13941
+20220504,1107,19040,19040,19030,19040,36381
+20220504,1108,19045,19045,19025,19025,5566
+20220504,1109,19030,19030,19010,19020,20672
+20220504,1110,19015,19020,19010,19010,6735
+20220504,1111,19015,19015,19005,19005,11683
+20220504,1112,19005,19010,19000,19005,13594
+20220504,1113,19005,19010,18990,19000,21877
+20220504,1114,18995,19000,18990,18995,8814
+20220504,1115,19000,19000,18990,18990,11940
+20220504,1116,18985,18990,18970,18970,56841
+20220504,1117,18970,18975,18960,18975,26565
+20220504,1118,18975,18985,18970,18985,15471
+20220504,1119,18985,18995,18985,18990,47022
+20220504,1120,18995,19005,18995,18995,6109
+20220504,1121,18995,18995,18980,18980,6943
+20220504,1122,18975,18975,18965,18975,19743
+20220504,1123,18975,18975,18965,18970,67648
+20220504,1124,18965,18975,18950,18970,54685
+20220504,1125,18970,18970,18950,18955,14977
+20220504,1126,18960,18975,18955,18975,9582
+20220504,1127,18970,18980,18970,18975,14189
+20220504,1128,18970,18975,18965,18970,16246
+20220504,1129,18975,18980,18975,18980,8297
+20220504,1130,18980,18985,18975,18975,13338
+20220504,1131,18975,18980,18960,18965,31372
+20220504,1132,18965,18970,18955,18960,10435
+20220504,1133,18955,18960,18945,18955,72342
+20220504,1134,18960,18960,18950,18950,20440
+20220504,1135,18955,18955,18925,18930,182204
+20220504,1136,18930,18940,18925,18940,35220
+20220504,1137,18940,18950,18935,18950,9218
+20220504,1138,18945,18960,18940,18945,8958
+20220504,1139,18945,18950,18940,18950,5961
+20220504,1140,18955,18960,18940,18940,16164
+20220504,1141,18945,18955,18940,18950,4010
+20220504,1142,18950,18955,18935,18935,14457
+20220504,1143,18940,18945,18925,18935,112037
+20220504,1144,18935,18945,18930,18940,41981
+20220504,1145,18945,18955,18940,18950,9021
+20220504,1146,18950,18960,18945,18960,27222
+20220504,1147,18955,18965,18955,18965,22565
+20220504,1148,18965,18965,18960,18965,11623
+20220504,1149,18960,18960,18940,18955,15744
+20220504,1150,18955,18955,18945,18945,1675
+20220504,1151,18945,18950,18940,18945,10608
+20220504,1152,18940,18945,18940,18940,4003
+20220504,1153,18940,18950,18940,18945,14425
+20220504,1154,18940,18950,18940,18945,32658
+20220504,1155,18945,18945,18935,18940,7756
+20220504,1156,18935,18945,18930,18935,1642
+20220504,1157,18940,18945,18935,18945,3844
+20220504,1158,18945,18945,18940,18940,2699
+20220504,1159,18940,18945,18935,18935,9478
+20220504,1200,18935,18945,18925,18925,29137
+20220504,1201,18925,18940,18925,18935,12097
+20220504,1202,18935,18950,18935,18945,16057
+20220504,1203,18945,18950,18940,18945,38800
+20220504,1204,18950,18960,18950,18955,18915
+20220504,1205,18950,18955,18950,18950,4565
+20220504,1206,18950,18960,18945,18960,23171
+20220504,1207,18960,18965,18950,18960,6811
+20220504,1208,18960,18960,18940,18940,24601
+20220504,1209,18945,18950,18935,18935,11016
+20220504,1210,18935,18940,18930,18935,15807
+20220504,1211,18935,18935,18925,18925,10792
+20220504,1212,18930,18930,18920,18925,33855
+20220504,1213,18925,18935,18915,18930,47169
+20220504,1214,18935,18945,18935,18945,12392
+20220504,1215,18945,18945,18935,18940,3059
+20220504,1216,18940,18955,18940,18950,13090
+20220504,1217,18950,18960,18950,18960,10031
+20220504,1218,18960,18965,18955,18960,35507
+20220504,1219,18960,18965,18960,18960,7305
+20220504,1220,18960,18960,18945,18950,9805
+20220504,1221,18950,18955,18945,18945,2969
+20220504,1222,18955,18960,18950,18955,1761
+20220504,1223,18955,18970,18955,18960,21115
+20220504,1224,18960,18965,18955,18955,5684
+20220504,1225,18955,18955,18945,18950,11728
+20220504,1226,18950,18960,18945,18960,23822
+20220504,1227,18960,18965,18960,18960,2001
+20220504,1228,18960,18960,18945,18945,13019
+20220504,1229,18950,18950,18935,18940,29279
+20220504,1230,18940,18950,18940,18940,33105
+20220504,1231,18940,18945,18935,18945,2874
+20220504,1232,18945,18950,18935,18935,4448
+20220504,1233,18935,18940,18930,18940,8807
+20220504,1234,18940,18940,18920,18925,75248
+20220504,1235,18930,18935,18930,18930,8972
+20220504,1236,18935,18935,18915,18920,36055
+20220504,1237,18920,18920,18900,18910,79333
+20220504,1238,18910,18920,18910,18915,21692
+20220504,1239,18920,18930,18920,18930,18056
+20220504,1240,18930,18940,18930,18940,4348
+20220504,1241,18935,18935,18925,18925,814
+20220504,1242,18930,18930,18915,18920,14716
+20220504,1243,18920,18925,18915,18920,6424
+20220504,1244,18925,18925,18915,18915,4808
+20220504,1245,18915,18920,18915,18915,6230
+20220504,1246,18915,18915,18900,18905,41555
+20220504,1247,18905,18915,18905,18910,31324
+20220504,1248,18910,18910,18895,18900,84466
+20220504,1249,18900,18900,18890,18900,53601
+20220504,1250,18905,18905,18890,18895,19107
+20220504,1251,18895,18905,18890,18895,12739
+20220504,1252,18895,18900,18890,18900,27405
+20220504,1253,18900,18900,18880,18885,30435
+20220504,1254,18885,18890,18875,18880,92966
+20220504,1255,18880,18895,18880,18890,35402
+20220504,1256,18890,18900,18885,18890,9469
+20220504,1257,18890,18895,18885,18895,17578
+20220504,1258,18895,18905,18890,18900,28633
+20220504,1259,18900,18905,18900,18900,5136
+20220504,1300,18905,18905,18895,18895,2842
+20220504,1301,18900,18910,18895,18910,36675
+20220504,1302,18915,18915,18905,18915,8427
+20220504,1303,18915,18925,18915,18925,13263
+20220504,1304,18930,18935,18925,18925,49514
+20220504,1305,18930,18930,18920,18925,52533
+20220504,1306,18925,18935,18925,18930,14777
+20220504,1307,18930,18935,18915,18920,32570
+20220504,1308,18920,18925,18915,18925,27316
+20220504,1309,18920,18925,18905,18910,38104
+20220504,1310,18910,18910,18905,18910,3495
+20220504,1311,18910,18915,18905,18905,11667
+20220504,1312,18905,18915,18900,18910,3418
+20220504,1313,18910,18920,18910,18920,69119
+20220504,1314,18920,18925,18915,18920,13919
+20220504,1315,18920,18935,18920,18935,57472
+20220504,1316,18935,18950,18935,18945,44991
+20220504,1317,18945,18945,18935,18940,16572
+20220504,1318,18940,18950,18940,18950,41455
+20220504,1319,18950,18960,18950,18955,37399
+20220504,1320,18955,18975,18955,18970,132785
+20220504,1321,18970,18975,18960,18970,42426
+20220504,1322,18970,18970,18960,18960,22793
+20220504,1323,18960,18965,18955,18965,59508
+20220504,1324,18960,18970,18960,18970,7158
+20220504,1325,18970,18970,18965,18970,17999
+20220504,1326,18965,18975,18965,18965,6582
+20220504,1327,18965,18970,18955,18965,11199
+20220504,1328,18960,18965,18960,18960,1176
+20220504,1329,18965,18965,18960,18965,11422
+20220504,1330,18965,18965,18950,18950,21105
+20220504,1331,18950,18955,18945,18955,22359
+20220504,1332,18950,18965,18950,18960,7003
+20220504,1333,18960,18965,18955,18960,20601
+20220504,1334,18960,18975,18960,18970,34500
+20220504,1335,18975,18990,18975,18980,53873
+20220504,1336,18980,18985,18975,18975,11674
+20220504,1337,18975,18975,18970,18975,2761
+20220504,1338,18970,18970,18965,18965,3993
+20220504,1339,18965,18980,18965,18980,5730
+20220504,1340,18980,18980,18975,18975,4616
+20220504,1341,18975,18975,18970,18970,10509
+20220504,1342,18970,18970,18960,18960,10987
+20220504,1343,18965,18975,18965,18975,3449
+20220504,1344,18970,18970,18965,18970,6277
+20220504,1345,18965,18965,18960,18960,4539
+20220504,1346,18955,18965,18950,18965,12549
+20220504,1347,18965,18970,18965,18965,17452
+20220504,1348,18970,18975,18965,18970,5218
+20220504,1349,18970,18975,18965,18970,21692
+20220504,1350,18970,18970,18965,18965,3416
+20220504,1351,18960,18960,18955,18955,6083
+20220504,1352,18955,18955,18950,18950,8296
+20220504,1353,18950,18955,18945,18945,55469
+20220504,1354,18945,18950,18925,18930,51856
+20220504,1355,18930,18935,18925,18930,88007
+20220504,1356,18930,18940,18925,18935,49993
+20220504,1357,18940,18945,18940,18940,7301
+20220504,1358,18935,18940,18935,18940,2567
+20220504,1359,18935,18935,18925,18930,18252
+20220504,1400,18935,18945,18935,18940,16057
+20220504,1401,18945,18950,18935,18935,2475
+20220504,1402,18935,18950,18920,18950,49976
+20220504,1403,18950,18950,18945,18945,1176
+20220504,1404,18950,18955,18945,18945,90861
+20220504,1405,18945,18950,18930,18945,27592
+20220504,1406,18945,18950,18940,18940,29369
+20220504,1407,18945,18945,18940,18945,2500
+20220504,1408,18945,18955,18940,18950,19454
+20220504,1409,18955,18955,18945,18945,17512
+20220504,1410,18950,18950,18945,18950,38721
+20220504,1411,18950,18950,18935,18935,15113
+20220504,1412,18935,18935,18930,18935,22264
+20220504,1413,18935,18940,18935,18940,29183
+20220504,1414,18940,18940,18935,18940,7317
+20220504,1415,18935,18940,18930,18935,31483
+20220504,1416,18935,18935,18935,18935,2249
+20220504,1417,18935,18935,18930,18935,20329
+20220504,1418,18930,18930,18920,18920,27740
+20220504,1419,18920,18930,18915,18930,17151
+20220504,1420,18930,18935,18930,18930,5960
+20220504,1421,18930,18935,18925,18930,2209
+20220504,1422,18925,18925,18915,18920,47420
+20220504,1423,18925,18925,18915,18915,11364
+20220504,1424,18915,18920,18915,18920,4310
+20220504,1425,18920,18935,18915,18930,8372
+20220504,1426,18935,18940,18930,18935,9545
+20220504,1427,18935,18940,18935,18940,620
+20220504,1428,18940,18940,18935,18935,4767
+20220504,1429,18935,18945,18935,18940,27957
+20220504,1430,18945,18950,18945,18950,22078
+20220504,1431,18950,18970,18950,18965,47663
+20220504,1432,18970,18970,18965,18970,48145
+20220504,1433,18970,18975,18960,18965,33250
+20220504,1434,18965,18970,18960,18965,2624
+20220504,1435,18970,18970,18945,18945,13784
+20220504,1436,18945,18945,18930,18930,24214
+20220504,1437,18930,18930,18925,18925,46977
+20220504,1438,18925,18930,18920,18930,1804
+20220504,1439,18925,18925,18895,18900,95223
+20220504,1440,18900,18910,18885,18890,93167
+20220504,1441,18890,18895,18870,18875,79605
+20220504,1442,18880,18880,18870,18875,76594
+20220504,1443,18875,18875,18860,18865,88270
+20220504,1444,18870,18880,18865,18880,49397
+20220504,1445,18880,18895,18875,18890,18147
+20220504,1446,18885,18905,18885,18900,39761
+20220504,1447,18900,18905,18890,18890,16847
+20220504,1448,18885,18885,18875,18880,46705
+20220504,1449,18875,18875,18865,18875,49707
+20220504,1450,18875,18880,18870,18875,16932
+20220504,1451,18875,18880,18865,18870,28758
+20220504,1452,18870,18870,18855,18860,70364
+20220504,1453,18860,18875,18860,18875,47662
+20220504,1454,18875,18880,18875,18875,31369
+20220504,1455,18875,18885,18870,18880,7162
+20220504,1456,18875,18880,18870,18875,9089
+20220504,1457,18875,18880,18865,18875,17113
+20220504,1458,18875,18890,18875,18885,16727
+20220504,1459,18880,18895,18880,18895,14768
+20220504,1500,18895,18900,18890,18895,10325
+20220504,1501,18895,18895,18885,18895,3580
+20220504,1502,18885,18895,18885,18890,29210
+20220504,1503,18900,18900,18875,18880,13549
+20220504,1504,18880,18885,18880,18880,7243
+20220504,1505,18885,18885,18875,18880,9732
+20220504,1506,18885,18885,18865,18870,64969
+20220504,1507,18875,18890,18870,18880,8467
+20220504,1508,18880,18910,18880,18900,31037
+20220504,1509,18900,18915,18900,18905,26595
+20220504,1510,18910,18925,18910,18920,87535
+20220504,1511,18920,18925,18915,18925,37925
+20220504,1512,18925,18925,18920,18920,11034
+20220504,1513,18920,18925,18920,18925,9611
+20220504,1514,18920,18930,18920,18925,43132
+20220504,1515,18920,18935,18920,18930,10416
+20220504,1516,18930,18935,18925,18935,14578
+20220504,1517,18935,18940,18935,18940,22923
+20220504,1518,18940,18945,18940,18940,20075
+20220504,1519,18940,18965,18940,18955,44766
+20220504,1520,18960,18965,18955,18965,38425
+20220504,1530,18980,18980,18980,18980,179216