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_20200730.csv
+++ b/resources/hts/122630_20200730.csv
@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20200730,0901,14090,14105,14060,14070,939997
+20200730,0902,14070,14075,14045,14065,712825
+20200730,0903,14065,14095,14045,14045,576340
+20200730,0904,14050,14060,14040,14055,280759
+20200730,0905,14055,14085,14045,14080,377898
+20200730,0906,14080,14170,14080,14165,730635
+20200730,0907,14170,14190,14165,14185,533713
+20200730,0908,14185,14200,14140,14140,554112
+20200730,0909,14145,14160,14140,14155,464973
+20200730,0910,14150,14160,14135,14140,287350
+20200730,0911,14140,14155,14125,14155,278549
+20200730,0912,14155,14170,14150,14165,386304
+20200730,0913,14165,14175,14145,14150,350854
+20200730,0914,14145,14170,14130,14140,319962
+20200730,0915,14135,14145,14120,14120,181184
+20200730,0916,14125,14125,14100,14100,351643
+20200730,0917,14100,14115,14095,14110,178291
+20200730,0918,14105,14130,14105,14125,159344
+20200730,0919,14130,14150,14120,14130,310248
+20200730,0920,14130,14155,14120,14150,289275
+20200730,0921,14150,14175,14145,14160,333585
+20200730,0922,14160,14165,14130,14145,427868
+20200730,0923,14140,14155,14135,14145,105362
+20200730,0924,14145,14165,14135,14155,194486
+20200730,0925,14155,14175,14155,14175,228988
+20200730,0926,14175,14175,14160,14165,100723
+20200730,0927,14165,14170,14135,14140,161227
+20200730,0928,14140,14140,14120,14130,187426
+20200730,0929,14135,14140,14110,14135,347498
+20200730,0930,14135,14140,14125,14130,54346
+20200730,0931,14130,14155,14125,14145,221696
+20200730,0932,14150,14155,14130,14135,138557
+20200730,0933,14135,14145,14130,14135,52932
+20200730,0934,14135,14135,14110,14120,176919
+20200730,0935,14120,14125,14105,14110,103459
+20200730,0936,14110,14125,14095,14120,354070
+20200730,0937,14115,14140,14115,14135,108436
+20200730,0938,14135,14135,14115,14125,79057
+20200730,0939,14120,14125,14110,14115,70264
+20200730,0940,14110,14110,14075,14090,320505
+20200730,0941,14085,14095,14075,14090,179493
+20200730,0942,14090,14090,14060,14065,233136
+20200730,0943,14060,14090,14050,14085,261511
+20200730,0944,14085,14090,14070,14085,162214
+20200730,0945,14085,14085,14065,14065,131493
+20200730,0946,14065,14065,14040,14040,206930
+20200730,0947,14040,14070,14040,14060,141280
+20200730,0948,14060,14070,14040,14045,131937
+20200730,0949,14045,14060,14030,14055,231690
+20200730,0950,14050,14065,14050,14060,85219
+20200730,0951,14055,14060,14040,14055,83894
+20200730,0952,14055,14055,14040,14055,59652
+20200730,0953,14050,14065,14045,14065,114784
+20200730,0954,14065,14085,14065,14075,298778
+20200730,0955,14075,14100,14075,14100,128845
+20200730,0956,14095,14105,14095,14105,266707
+20200730,0957,14105,14105,14095,14100,234742
+20200730,0958,14100,14105,14090,14105,153320
+20200730,0959,14105,14135,14105,14125,340427
+20200730,1000,14120,14130,14115,14120,102885
+20200730,1001,14115,14145,14115,14135,277729
+20200730,1002,14135,14140,14125,14135,180547
+20200730,1003,14135,14135,14120,14125,299355
+20200730,1004,14120,14140,14120,14130,58808
+20200730,1005,14130,14150,14125,14145,479357
+20200730,1006,14140,14160,14140,14150,211535
+20200730,1007,14150,14155,14135,14135,220541
+20200730,1008,14145,14150,14125,14135,77068
+20200730,1009,14135,14140,14120,14125,75871
+20200730,1010,14125,14125,14110,14120,182133
+20200730,1011,14120,14135,14110,14110,91199
+20200730,1012,14115,14115,14090,14090,145120
+20200730,1013,14095,14095,14075,14080,182190
+20200730,1014,14080,14085,14070,14075,101280
+20200730,1015,14075,14095,14075,14095,139212
+20200730,1016,14095,14120,14095,14105,263771
+20200730,1017,14105,14105,14085,14085,103818
+20200730,1018,14090,14100,14075,14090,161254
+20200730,1019,14085,14090,14080,14080,65139
+20200730,1020,14085,14090,14080,14090,70054
+20200730,1021,14090,14115,14085,14110,151914
+20200730,1022,14110,14115,14095,14100,74570
+20200730,1023,14100,14120,14100,14115,145512
+20200730,1024,14115,14115,14100,14105,71717
+20200730,1025,14105,14105,14090,14100,130163
+20200730,1026,14095,14105,14085,14085,76587
+20200730,1027,14085,14095,14080,14090,42543
+20200730,1028,14085,14090,14080,14080,117708
+20200730,1029,14085,14085,14070,14075,168703
+20200730,1030,14075,14090,14075,14085,56514
+20200730,1031,14085,14095,14065,14085,184533
+20200730,1032,14080,14110,14075,14105,292159
+20200730,1033,14110,14120,14095,14100,196190
+20200730,1034,14100,14100,14080,14080,64973
+20200730,1035,14085,14095,14080,14085,160107
+20200730,1036,14085,14085,14055,14070,430098
+20200730,1037,14070,14080,14055,14070,217741
+20200730,1038,14070,14075,14060,14075,66490
+20200730,1039,14075,14080,14055,14055,79575
+20200730,1040,14060,14065,14050,14065,126574
+20200730,1041,14065,14090,14060,14060,163929
+20200730,1042,14060,14065,14045,14060,171292
+20200730,1043,14060,14085,14060,14085,220615
+20200730,1044,14085,14100,14070,14090,438259
+20200730,1045,14095,14095,14075,14075,74080
+20200730,1046,14080,14085,14060,14065,143564
+20200730,1047,14060,14060,14030,14040,349848
+20200730,1048,14040,14050,14035,14035,134536
+20200730,1049,14040,14050,14035,14045,44118
+20200730,1050,14045,14045,14020,14025,362719
+20200730,1051,14025,14030,14015,14020,202647
+20200730,1052,14020,14045,14020,14040,160713
+20200730,1053,14040,14055,14040,14050,136473
+20200730,1054,14050,14055,14040,14040,217766
+20200730,1055,14040,14050,14035,14035,35290
+20200730,1056,14035,14045,14015,14020,147961
+20200730,1057,14020,14035,14015,14020,216187
+20200730,1058,14020,14030,14010,14020,124640
+20200730,1059,14015,14025,14015,14025,64655
+20200730,1100,14025,14035,14020,14030,134100
+20200730,1101,14030,14045,14025,14040,151865
+20200730,1102,14040,14045,14030,14035,55842
+20200730,1103,14035,14045,14030,14035,32023
+20200730,1104,14035,14040,14025,14030,31534
+20200730,1105,14025,14030,14020,14025,50031
+20200730,1106,14020,14025,14010,14015,122782
+20200730,1107,14020,14020,14005,14010,153804
+20200730,1108,14010,14010,13995,14000,358041
+20200730,1109,14000,14015,13995,14005,61853
+20200730,1110,14005,14010,14000,14005,44577
+20200730,1111,14000,14015,13990,14010,110598
+20200730,1112,14010,14015,14005,14015,45823
+20200730,1113,14015,14025,14005,14025,183209
+20200730,1114,14020,14030,14010,14015,220585
+20200730,1115,14015,14015,14000,14005,64438
+20200730,1116,14005,14010,14000,14005,93199
+20200730,1117,14000,14005,13995,13995,87720
+20200730,1118,14000,14000,13985,13990,134619
+20200730,1119,13990,14010,13990,14005,66418
+20200730,1120,14005,14010,14000,14005,46896
+20200730,1121,14005,14010,13995,14000,73254
+20200730,1122,14000,14005,13990,13995,43628
+20200730,1123,13990,14000,13985,13985,76279
+20200730,1124,13985,14000,13985,13995,106680
+20200730,1125,13995,14015,13995,14010,209497
+20200730,1126,14010,14020,14000,14020,205292
+20200730,1127,14015,14035,14015,14030,285662
+20200730,1128,14030,14040,14030,14040,191878
+20200730,1129,14040,14045,14035,14040,85048
+20200730,1130,14040,14045,14035,14045,115943
+20200730,1131,14040,14050,14040,14045,94872
+20200730,1132,14045,14050,14040,14045,101588
+20200730,1133,14045,14055,14040,14050,147306
+20200730,1134,14050,14050,14040,14040,28394
+20200730,1135,14040,14040,14030,14035,52390
+20200730,1136,14035,14040,14030,14030,45989
+20200730,1137,14030,14035,14030,14030,42868
+20200730,1138,14035,14045,14035,14040,139213
+20200730,1139,14040,14040,14030,14035,6581
+20200730,1140,14035,14045,14035,14045,69044
+20200730,1141,14045,14045,14030,14035,43283
+20200730,1142,14035,14040,14030,14035,18015
+20200730,1143,14035,14040,14030,14040,34900
+20200730,1144,14035,14045,14035,14040,17285
+20200730,1145,14040,14040,14030,14030,17711
+20200730,1146,14025,14040,14025,14030,26486
+20200730,1147,14030,14040,14030,14035,41627
+20200730,1148,14035,14035,14025,14035,71859
+20200730,1149,14035,14055,14035,14055,130492
+20200730,1150,14055,14060,14045,14055,55914
+20200730,1151,14055,14060,14045,14050,56249
+20200730,1152,14050,14055,14045,14055,29240
+20200730,1153,14055,14055,14045,14050,33142
+20200730,1154,14050,14050,14045,14045,29614
+20200730,1155,14050,14055,14040,14045,48220
+20200730,1156,14040,14045,14030,14035,103683
+20200730,1157,14030,14035,14025,14035,13735
+20200730,1158,14030,14035,14020,14030,94399
+20200730,1159,14030,14035,14025,14035,2554
+20200730,1200,14035,14035,14025,14035,31372
+20200730,1201,14035,14040,14030,14035,15941
+20200730,1202,14035,14035,14030,14030,16955
+20200730,1203,14030,14040,14030,14040,47890
+20200730,1204,14040,14050,14035,14050,89096
+20200730,1205,14050,14065,14045,14060,153018
+20200730,1206,14060,14065,14045,14050,142410
+20200730,1207,14055,14055,14050,14050,54387
+20200730,1208,14050,14060,14050,14055,39258
+20200730,1209,14060,14065,14055,14060,70763
+20200730,1210,14060,14070,14060,14070,70589
+20200730,1211,14070,14070,14065,14070,48041
+20200730,1212,14065,14075,14065,14065,46626
+20200730,1213,14070,14070,14060,14065,31590
+20200730,1214,14060,14070,14060,14065,24363
+20200730,1215,14065,14070,14060,14065,24724
+20200730,1216,14065,14075,14060,14065,143087
+20200730,1217,14065,14065,14055,14060,35152
+20200730,1218,14060,14065,14060,14065,57851
+20200730,1219,14065,14090,14060,14090,295762
+20200730,1220,14085,14090,14080,14080,64338
+20200730,1221,14085,14090,14080,14080,52403
+20200730,1222,14080,14085,14075,14075,47770
+20200730,1223,14075,14080,14075,14080,66165
+20200730,1224,14080,14090,14080,14085,82167
+20200730,1225,14085,14090,14080,14085,30636
+20200730,1226,14085,14090,14080,14085,19255
+20200730,1227,14085,14085,14075,14080,164056
+20200730,1228,14080,14080,14060,14065,43371
+20200730,1229,14065,14065,14045,14055,95327
+20200730,1230,14055,14055,14050,14055,44213
+20200730,1231,14055,14055,14035,14050,175564
+20200730,1232,14050,14050,14040,14045,60126
+20200730,1233,14045,14045,14025,14035,93510
+20200730,1234,14035,14035,14025,14035,34575
+20200730,1235,14035,14040,14030,14035,22422
+20200730,1236,14035,14045,14035,14045,150898
+20200730,1237,14045,14050,14040,14050,39997
+20200730,1238,14050,14050,14045,14045,25863
+20200730,1239,14045,14050,14040,14045,9517
+20200730,1240,14045,14050,14045,14045,24531
+20200730,1241,14045,14050,14040,14045,41141
+20200730,1242,14045,14045,14040,14045,17660
+20200730,1243,14045,14055,14045,14055,104323
+20200730,1244,14055,14065,14055,14065,93565
+20200730,1245,14060,14065,14055,14060,34571
+20200730,1246,14060,14065,14050,14050,32094
+20200730,1247,14050,14055,14045,14050,22609
+20200730,1248,14050,14055,14050,14055,18649
+20200730,1249,14055,14060,14055,14055,6256
+20200730,1250,14055,14065,14055,14060,29861
+20200730,1251,14060,14070,14060,14065,59602
+20200730,1252,14065,14070,14060,14060,53308
+20200730,1253,14060,14065,14055,14060,10215
+20200730,1254,14060,14065,14055,14065,15020
+20200730,1255,14060,14070,14060,14065,30739
+20200730,1256,14065,14075,14060,14075,37109
+20200730,1257,14075,14080,14070,14075,81184
+20200730,1258,14075,14075,14070,14070,13506
+20200730,1259,14065,14070,14060,14065,15982
+20200730,1300,14065,14065,14060,14065,34848
+20200730,1301,14065,14070,14060,14065,23349
+20200730,1302,14065,14075,14065,14070,26029
+20200730,1303,14075,14075,14055,14060,39296
+20200730,1304,14060,14065,14055,14060,41300
+20200730,1305,14055,14060,14050,14050,70262
+20200730,1306,14050,14065,14050,14060,37500
+20200730,1307,14060,14070,14055,14070,75899
+20200730,1308,14070,14080,14065,14075,107127
+20200730,1309,14070,14080,14065,14065,104513
+20200730,1310,14065,14075,14060,14070,43252
+20200730,1311,14070,14075,14065,14065,54058
+20200730,1312,14065,14065,14060,14065,6166
+20200730,1313,14060,14060,14055,14060,23546
+20200730,1314,14055,14060,14045,14050,60631
+20200730,1315,14050,14050,14040,14040,50474
+20200730,1316,14035,14035,14020,14025,153355
+20200730,1317,14025,14030,14010,14015,58900
+20200730,1318,14020,14030,14010,14030,62109
+20200730,1319,14030,14030,14015,14020,110674
+20200730,1320,14015,14025,14015,14020,30585
+20200730,1321,14020,14025,14015,14025,37028
+20200730,1322,14025,14030,14020,14025,36997
+20200730,1323,14025,14035,14020,14035,85303
+20200730,1324,14035,14040,14025,14030,108728
+20200730,1325,14030,14035,14025,14030,14462
+20200730,1326,14030,14040,14030,14035,20291
+20200730,1327,14035,14040,14030,14030,40216
+20200730,1328,14030,14035,14030,14035,96721
+20200730,1329,14035,14040,14035,14035,7820
+20200730,1330,14035,14035,14030,14030,30246
+20200730,1331,14030,14035,14030,14030,30525
+20200730,1332,14035,14035,14030,14035,19726
+20200730,1333,14035,14040,14030,14035,11656
+20200730,1334,14040,14050,14035,14050,66504
+20200730,1335,14050,14060,14050,14060,131058
+20200730,1336,14060,14060,14055,14055,33472
+20200730,1337,14055,14060,14045,14050,45495
+20200730,1338,14050,14060,14045,14055,56751
+20200730,1339,14055,14065,14055,14055,75226
+20200730,1340,14060,14065,14055,14060,46693
+20200730,1341,14060,14065,14055,14065,78292
+20200730,1342,14065,14080,14065,14070,223015
+20200730,1343,14075,14075,14070,14075,42994
+20200730,1344,14080,14080,14065,14065,81817
+20200730,1345,14075,14075,14070,14070,51579
+20200730,1346,14070,14075,14065,14075,94966
+20200730,1347,14070,14075,14070,14075,50763
+20200730,1348,14075,14080,14070,14070,7439
+20200730,1349,14070,14070,14065,14070,55030
+20200730,1350,14070,14075,14070,14075,62009
+20200730,1351,14075,14085,14075,14075,263625
+20200730,1352,14075,14085,14075,14080,131483
+20200730,1353,14085,14090,14075,14080,100052
+20200730,1354,14080,14085,14075,14080,61133
+20200730,1355,14085,14085,14075,14085,50475
+20200730,1356,14080,14085,14070,14075,78144
+20200730,1357,14075,14080,14070,14075,10129
+20200730,1358,14075,14075,14065,14065,31506
+20200730,1359,14070,14080,14070,14070,96849
+20200730,1400,14070,14075,14065,14065,54150
+20200730,1401,14070,14075,14055,14060,26082
+20200730,1402,14060,14065,14060,14060,13541
+20200730,1403,14065,14065,14055,14065,80345
+20200730,1404,14065,14075,14060,14075,66791
+20200730,1405,14075,14075,14065,14065,44033
+20200730,1406,14070,14080,14065,14080,61950
+20200730,1407,14075,14075,14065,14070,40143
+20200730,1408,14065,14070,14065,14070,16185
+20200730,1409,14070,14075,14060,14070,22540
+20200730,1410,14070,14070,14060,14060,20831
+20200730,1411,14060,14060,14045,14045,98331
+20200730,1412,14045,14055,14045,14055,57054
+20200730,1413,14055,14055,14045,14050,114903
+20200730,1414,14050,14060,14045,14060,105722
+20200730,1415,14060,14070,14055,14065,188747
+20200730,1416,14065,14070,14055,14055,28614
+20200730,1417,14055,14065,14055,14065,2840
+20200730,1418,14065,14075,14065,14070,86664
+20200730,1419,14065,14075,14060,14070,299366
+20200730,1420,14070,14070,14050,14055,205906
+20200730,1421,14050,14065,14050,14060,99589
+20200730,1422,14060,14060,14050,14050,106883
+20200730,1423,14055,14060,14050,14055,3400
+20200730,1424,14055,14060,14055,14055,98377
+20200730,1425,14055,14060,14050,14060,59759
+20200730,1426,14060,14070,14055,14065,96834
+20200730,1427,14065,14065,14050,14050,21332
+20200730,1428,14055,14060,14050,14055,8343
+20200730,1429,14055,14055,14045,14045,179469
+20200730,1430,14045,14050,14035,14045,128031
+20200730,1431,14040,14050,14040,14050,75249
+20200730,1432,14045,14045,14040,14040,22048
+20200730,1433,14040,14045,14025,14035,166139
+20200730,1434,14035,14045,14025,14045,69541
+20200730,1435,14045,14045,14030,14035,22705
+20200730,1436,14035,14040,14020,14025,191492
+20200730,1437,14025,14025,14010,14015,170426
+20200730,1438,14020,14050,14020,14045,211744
+20200730,1439,14045,14055,14045,14050,184407
+20200730,1440,14050,14055,14045,14050,34985
+20200730,1441,14050,14055,14045,14050,35321
+20200730,1442,14050,14050,14040,14045,31940
+20200730,1443,14045,14050,14040,14040,41517
+20200730,1444,14040,14045,14040,14045,135718
+20200730,1445,14045,14045,14035,14035,75983
+20200730,1446,14035,14040,14030,14035,14279
+20200730,1447,14035,14035,14015,14015,94973
+20200730,1448,14020,14025,14005,14025,107684
+20200730,1449,14020,14020,14010,14010,90460
+20200730,1450,14015,14025,14010,14020,21317
+20200730,1451,14020,14040,14020,14025,62995
+20200730,1452,14020,14030,14020,14030,41686
+20200730,1453,14030,14045,14025,14040,59565
+20200730,1454,14045,14045,14035,14045,84406
+20200730,1455,14050,14050,14040,14050,171983
+20200730,1456,14050,14055,14045,14055,116285
+20200730,1457,14055,14065,14050,14065,270970
+20200730,1458,14065,14065,14060,14060,38981
+20200730,1459,14060,14070,14060,14065,141487
+20200730,1500,14065,14070,14055,14060,106286
+20200730,1501,14055,14070,14050,14060,87825
+20200730,1502,14065,14065,14055,14065,52670
+20200730,1503,14065,14070,14055,14060,74831
+20200730,1504,14055,14055,14040,14045,47371
+20200730,1505,14045,14045,14035,14040,123050
+20200730,1506,14040,14045,14035,14040,133428
+20200730,1507,14045,14045,14035,14045,8793
+20200730,1508,14045,14050,14035,14040,102187
+20200730,1509,14040,14045,14035,14035,45023
+20200730,1510,14035,14040,14030,14035,52129
+20200730,1511,14035,14040,14025,14030,57624
+20200730,1512,14030,14035,14025,14030,53012
+20200730,1513,14030,14030,14015,14020,61625
+20200730,1514,14025,14025,14005,14005,116366
+20200730,1515,14005,14010,14005,14005,113214
+20200730,1516,14000,14015,14000,14015,97648
+20200730,1517,14015,14020,14010,14010,64879
+20200730,1518,14010,14015,14005,14015,45949
+20200730,1519,14010,14020,14010,14010,136110
+20200730,1520,14005,14010,14005,14010,113423
+20200730,1530,13985,13985,13985,13985,515549