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_20210707.csv
+++ b/resources/hts/122630_20210707.csv
@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20210707,0901,29170,29190,29110,29120,302119
+20210707,0902,29120,29120,29055,29065,157554
+20210707,0903,29065,29080,29040,29065,133785
+20210707,0904,29065,29075,29050,29060,109014
+20210707,0905,29065,29095,29050,29060,115007
+20210707,0906,29055,29070,29040,29070,129508
+20210707,0907,29065,29080,29050,29065,81171
+20210707,0908,29070,29070,29025,29035,167201
+20210707,0909,29035,29055,29020,29040,122005
+20210707,0910,29040,29045,29030,29045,36754
+20210707,0911,29040,29040,29000,29015,245787
+20210707,0912,29010,29035,29010,29035,31384
+20210707,0913,29035,29045,29025,29045,40259
+20210707,0914,29040,29055,29030,29035,53520
+20210707,0915,29035,29040,29020,29040,63124
+20210707,0916,29040,29045,29010,29015,76310
+20210707,0917,29010,29015,28985,29010,121972
+20210707,0918,29005,29020,29000,29020,141530
+20210707,0919,29010,29025,29000,29010,31733
+20210707,0920,29010,29020,29010,29020,22405
+20210707,0921,29020,29020,29000,29010,68679
+20210707,0922,29015,29025,28995,29000,85559
+20210707,0923,28995,29005,28990,29000,31159
+20210707,0924,29000,29005,28970,28975,93761
+20210707,0925,28975,28975,28950,28965,199507
+20210707,0926,28970,28985,28955,28985,52173
+20210707,0927,28975,28990,28970,28985,48638
+20210707,0928,28985,28985,28965,28980,59376
+20210707,0929,28975,28980,28955,28960,69198
+20210707,0930,28960,28960,28940,28955,170400
+20210707,0931,28955,28960,28925,28930,191767
+20210707,0932,28930,28935,28905,28920,74986
+20210707,0933,28920,28920,28905,28920,32584
+20210707,0934,28920,28920,28895,28900,151567
+20210707,0935,28895,28895,28875,28880,130803
+20210707,0936,28885,28890,28865,28875,91693
+20210707,0937,28875,28875,28855,28860,78864
+20210707,0938,28860,28890,28860,28885,58648
+20210707,0939,28890,28900,28875,28880,73232
+20210707,0940,28880,28905,28880,28885,71396
+20210707,0941,28885,28915,28880,28905,33673
+20210707,0942,28910,28920,28900,28915,65474
+20210707,0943,28915,28930,28910,28920,81083
+20210707,0944,28915,28915,28895,28905,63586
+20210707,0945,28905,28915,28890,28900,73375
+20210707,0946,28895,28910,28890,28910,61077
+20210707,0947,28910,28910,28890,28895,50601
+20210707,0948,28895,28905,28885,28905,29508
+20210707,0949,28900,28915,28890,28915,59314
+20210707,0950,28915,28915,28900,28905,18686
+20210707,0951,28900,28930,28900,28920,62530
+20210707,0952,28920,28925,28910,28915,38851
+20210707,0953,28910,28915,28895,28900,74182
+20210707,0954,28905,28915,28895,28905,48178
+20210707,0955,28910,28910,28900,28905,13963
+20210707,0956,28910,28925,28905,28920,55475
+20210707,0957,28925,28935,28925,28930,26581
+20210707,0958,28930,28945,28925,28935,69725
+20210707,0959,28935,28935,28925,28930,32559
+20210707,1000,28930,28935,28925,28925,8587
+20210707,1001,28930,28935,28925,28930,16994
+20210707,1002,28935,28935,28910,28915,32301
+20210707,1003,28920,28920,28895,28895,84515
+20210707,1004,28900,28905,28885,28885,57147
+20210707,1005,28890,28900,28885,28895,50823
+20210707,1006,28895,28915,28895,28905,30966
+20210707,1007,28905,28920,28905,28910,20443
+20210707,1008,28915,28935,28910,28925,31527
+20210707,1009,28930,28930,28920,28925,8686
+20210707,1010,28925,28930,28920,28925,2119
+20210707,1011,28920,28935,28915,28935,79050
+20210707,1012,28940,28950,28930,28930,60972
+20210707,1013,28935,28940,28920,28925,11300
+20210707,1014,28925,28930,28920,28925,8530
+20210707,1015,28925,28925,28915,28920,48410
+20210707,1016,28920,28940,28915,28935,11636
+20210707,1017,28935,28950,28935,28945,25521
+20210707,1018,28950,28965,28945,28965,43582
+20210707,1019,28965,28980,28955,28960,37492
+20210707,1020,28960,28970,28940,28940,16376
+20210707,1021,28950,28955,28935,28940,14696
+20210707,1022,28940,28945,28905,28910,54668
+20210707,1023,28915,28920,28905,28910,26253
+20210707,1024,28915,28930,28915,28925,6206
+20210707,1025,28925,28930,28920,28930,12726
+20210707,1026,28930,28935,28920,28925,16266
+20210707,1027,28920,28925,28910,28915,17641
+20210707,1028,28915,28915,28885,28900,166151
+20210707,1029,28900,28910,28895,28910,41686
+20210707,1030,28910,28915,28905,28905,40603
+20210707,1031,28910,28910,28890,28900,28982
+20210707,1032,28905,28920,28900,28910,47171
+20210707,1033,28910,28920,28905,28910,22802
+20210707,1034,28910,28915,28905,28910,8122
+20210707,1035,28910,28915,28905,28910,27493
+20210707,1036,28910,28910,28900,28910,67063
+20210707,1037,28910,28915,28900,28910,26755
+20210707,1038,28915,28915,28895,28895,56264
+20210707,1039,28905,28905,28895,28905,9965
+20210707,1040,28905,28915,28900,28915,4165
+20210707,1041,28915,28935,28905,28925,73117
+20210707,1042,28925,28935,28920,28925,7530
+20210707,1043,28930,28950,28920,28940,25568
+20210707,1044,28945,28960,28940,28950,61800
+20210707,1045,28955,28970,28955,28955,38173
+20210707,1046,28955,28960,28940,28940,18561
+20210707,1047,28945,28945,28925,28930,17271
+20210707,1048,28925,28945,28925,28935,4103
+20210707,1049,28935,28940,28930,28940,5228
+20210707,1050,28945,28945,28930,28935,16347
+20210707,1051,28930,28940,28925,28930,5511
+20210707,1052,28930,28935,28930,28930,1916
+20210707,1053,28935,28950,28930,28950,20232
+20210707,1054,28950,28955,28945,28945,58125
+20210707,1055,28950,28950,28940,28950,2954
+20210707,1056,28945,28955,28940,28950,6663
+20210707,1057,28950,28955,28940,28945,4302
+20210707,1058,28945,28965,28945,28960,39199
+20210707,1059,28960,28975,28955,28975,45519
+20210707,1100,28975,28990,28970,28980,70187
+20210707,1101,28980,28995,28980,28980,63894
+20210707,1102,28975,28980,28970,28975,14737
+20210707,1103,28975,29000,28975,29000,66270
+20210707,1104,28995,29005,28990,28995,48727
+20210707,1105,28995,28995,28990,28995,14330
+20210707,1106,28995,29000,28990,28990,17767
+20210707,1107,28990,28990,28985,28990,24393
+20210707,1108,28990,29000,28990,28995,28256
+20210707,1109,29000,29000,28990,29000,25471
+20210707,1110,28995,29000,28990,28995,16273
+20210707,1111,29000,29010,28990,29005,41611
+20210707,1112,29005,29010,29005,29010,37710
+20210707,1113,29005,29015,29005,29010,12502
+20210707,1114,29005,29010,28985,28990,39702
+20210707,1115,28985,28985,28965,28975,46052
+20210707,1116,28970,28975,28965,28975,13335
+20210707,1117,28970,28985,28970,28980,11075
+20210707,1118,28975,28985,28975,28980,12516
+20210707,1119,28985,28990,28975,28990,20020
+20210707,1120,28990,29000,28985,29000,14172
+20210707,1121,29005,29005,28985,28985,5716
+20210707,1122,28985,28985,28955,28965,40105
+20210707,1123,28965,28975,28965,28970,2209
+20210707,1124,28975,28980,28970,28980,10048
+20210707,1125,28980,28985,28975,28980,8897
+20210707,1126,28980,28985,28975,28980,6778
+20210707,1127,28980,28990,28975,28985,8806
+20210707,1128,28985,28990,28980,28980,3566
+20210707,1129,28985,28985,28975,28980,15422
+20210707,1130,28980,28980,28975,28975,2597
+20210707,1131,28975,28985,28975,28985,2060
+20210707,1132,28990,29000,28985,28990,6651
+20210707,1133,28990,29005,28985,29005,19777
+20210707,1134,29000,29005,28990,29005,8096
+20210707,1135,29005,29010,29005,29010,17918
+20210707,1136,29010,29015,29010,29010,33968
+20210707,1137,29010,29015,28995,28995,37408
+20210707,1138,28995,28995,28980,28990,84272
+20210707,1139,28990,28995,28980,28990,3717
+20210707,1140,28990,28990,28980,28990,6739
+20210707,1141,28990,28995,28980,28990,2561
+20210707,1142,28990,28990,28980,28980,2206
+20210707,1143,28980,28980,28970,28975,15575
+20210707,1144,28980,28980,28970,28975,8245
+20210707,1145,28975,28980,28970,28980,2863
+20210707,1146,28980,28990,28975,28985,37281
+20210707,1147,28985,28985,28975,28980,8225
+20210707,1148,28980,28985,28975,28985,8262
+20210707,1149,28985,28985,28975,28980,9997
+20210707,1150,28980,28985,28980,28985,406
+20210707,1151,28990,28990,28980,28990,1437
+20210707,1152,28990,28990,28985,28985,705
+20210707,1153,28985,29000,28985,29000,41349
+20210707,1154,28995,29000,28985,28990,4885
+20210707,1155,28995,28995,28980,28980,3443
+20210707,1156,28980,28990,28980,28990,3248
+20210707,1157,28990,28990,28980,28985,9098
+20210707,1158,28980,28995,28980,28990,5015
+20210707,1159,28990,28995,28985,28995,1639
+20210707,1200,28995,29000,28990,28995,4648
+20210707,1201,28995,29000,28990,29000,1074
+20210707,1202,29000,29005,29000,29005,29148
+20210707,1203,29005,29020,29000,29015,36551
+20210707,1204,29015,29015,29010,29010,11019
+20210707,1205,29010,29010,28995,29010,10719
+20210707,1206,29005,29025,29000,29010,29808
+20210707,1207,29010,29010,29000,29005,3302
+20210707,1208,29005,29010,29005,29010,2796
+20210707,1209,29000,29010,29000,29005,4753
+20210707,1210,29005,29015,29005,29015,23285
+20210707,1211,29015,29020,29010,29020,26412
+20210707,1212,29020,29040,29015,29035,109248
+20210707,1213,29040,29055,29035,29050,129803
+20210707,1214,29050,29070,29050,29070,30170
+20210707,1215,29065,29075,29055,29060,174327
+20210707,1216,29060,29075,29060,29065,24046
+20210707,1217,29060,29065,29055,29060,13344
+20210707,1218,29060,29065,29050,29050,12652
+20210707,1219,29055,29055,29045,29050,11763
+20210707,1220,29045,29060,29045,29060,10644
+20210707,1221,29060,29070,29055,29065,15036
+20210707,1222,29060,29060,29055,29060,11184
+20210707,1223,29060,29060,29050,29055,3043
+20210707,1224,29055,29060,29050,29060,996
+20210707,1225,29060,29065,29055,29060,15737
+20210707,1226,29060,29065,29055,29060,8481
+20210707,1227,29055,29055,29045,29050,29079
+20210707,1228,29050,29060,29045,29060,8607
+20210707,1229,29060,29060,29050,29055,9573
+20210707,1230,29055,29055,29050,29055,2537
+20210707,1231,29055,29055,29045,29050,13884
+20210707,1232,29050,29050,29040,29045,9135
+20210707,1233,29040,29045,29040,29040,2248
+20210707,1234,29045,29055,29040,29050,6408
+20210707,1235,29045,29060,29045,29055,2040
+20210707,1236,29055,29065,29050,29060,13780
+20210707,1237,29055,29060,29050,29055,1582
+20210707,1238,29055,29060,29055,29055,3992
+20210707,1239,29055,29055,29045,29045,18287
+20210707,1240,29045,29045,29035,29035,21456
+20210707,1241,29040,29050,29035,29050,21595
+20210707,1242,29045,29055,29045,29055,16732
+20210707,1243,29055,29055,29045,29055,4235
+20210707,1244,29050,29065,29050,29060,10301
+20210707,1245,29055,29055,29045,29050,21593
+20210707,1246,29050,29050,29045,29050,15554
+20210707,1247,29050,29050,29040,29045,12221
+20210707,1248,29045,29050,29040,29045,1800
+20210707,1249,29045,29045,29040,29045,831
+20210707,1250,29045,29050,29040,29045,1342
+20210707,1251,29040,29050,29040,29050,8403
+20210707,1252,29050,29055,29045,29055,1058
+20210707,1253,29050,29055,29045,29055,6118
+20210707,1254,29055,29060,29055,29055,1927
+20210707,1255,29055,29060,29050,29060,3757
+20210707,1256,29060,29060,29045,29050,8606
+20210707,1257,29050,29055,29045,29055,713
+20210707,1258,29055,29055,29050,29050,662
+20210707,1259,29055,29060,29055,29060,16669
+20210707,1300,29060,29075,29060,29065,60657
+20210707,1301,29065,29065,29040,29045,19612
+20210707,1302,29045,29045,29030,29040,23768
+20210707,1303,29040,29045,29030,29035,14664
+20210707,1304,29035,29035,29025,29035,17149
+20210707,1305,29035,29045,29035,29040,7713
+20210707,1306,29040,29040,29030,29040,21260
+20210707,1307,29040,29040,29030,29035,4272
+20210707,1308,29035,29040,29025,29030,6937
+20210707,1309,29035,29035,29030,29035,3094
+20210707,1310,29030,29035,29030,29035,1452
+20210707,1311,29035,29040,29030,29030,700
+20210707,1312,29035,29035,29030,29035,538
+20210707,1313,29035,29040,29035,29035,10215
+20210707,1314,29035,29040,29030,29040,1581
+20210707,1315,29035,29040,29035,29035,4508
+20210707,1316,29035,29045,29035,29045,22956
+20210707,1317,29045,29045,29035,29035,24725
+20210707,1318,29035,29040,29035,29040,2596
+20210707,1319,29040,29045,29040,29045,12024
+20210707,1320,29045,29045,29040,29045,1083
+20210707,1321,29045,29045,29035,29040,8909
+20210707,1322,29040,29045,29035,29035,1183
+20210707,1323,29035,29035,29035,29035,6867
+20210707,1324,29035,29035,29030,29035,2701
+20210707,1325,29035,29035,29020,29025,31077
+20210707,1326,29025,29025,29010,29015,31942
+20210707,1327,29015,29015,29000,29005,30693
+20210707,1328,29000,29005,28995,29000,60506
+20210707,1329,29000,29005,29000,29005,3296
+20210707,1330,29005,29010,29000,29000,9604
+20210707,1331,29000,29000,28995,29000,5549
+20210707,1332,29000,29005,28995,29005,5269
+20210707,1333,29005,29005,28995,29000,5338
+20210707,1334,29000,29000,28970,28975,69713
+20210707,1335,28975,28990,28970,28980,10933
+20210707,1336,28980,28985,28965,28975,31086
+20210707,1337,28980,28980,28965,28970,8484
+20210707,1338,28970,28970,28920,28920,93067
+20210707,1339,28925,28935,28915,28930,42964
+20210707,1340,28925,28930,28915,28920,31768
+20210707,1341,28925,28930,28910,28915,42220
+20210707,1342,28915,28925,28910,28925,19476
+20210707,1343,28920,28940,28915,28925,97274
+20210707,1344,28925,28925,28915,28925,63021
+20210707,1345,28920,28925,28905,28915,64865
+20210707,1346,28915,28925,28910,28915,12188
+20210707,1347,28920,28920,28905,28910,85529
+20210707,1348,28905,28925,28900,28920,15350
+20210707,1349,28925,28925,28910,28920,6322
+20210707,1350,28920,28925,28915,28920,18444
+20210707,1351,28920,28940,28915,28930,27331
+20210707,1352,28930,28935,28920,28925,12291
+20210707,1353,28930,28930,28915,28925,20264
+20210707,1354,28925,28930,28920,28920,7228
+20210707,1355,28920,28930,28915,28925,3138
+20210707,1356,28925,28930,28920,28925,9509
+20210707,1357,28930,28930,28920,28920,14761
+20210707,1358,28925,28930,28920,28925,13574
+20210707,1359,28920,28925,28915,28925,7976
+20210707,1400,28925,28930,28920,28930,2742
+20210707,1401,28925,28935,28925,28925,6161
+20210707,1402,28925,28930,28915,28925,15885
+20210707,1403,28925,28945,28920,28940,38227
+20210707,1404,28935,28940,28935,28940,3935
+20210707,1405,28935,28940,28930,28940,8140
+20210707,1406,28940,28950,28940,28950,6020
+20210707,1407,28950,28950,28940,28945,4194
+20210707,1408,28945,28945,28940,28945,11231
+20210707,1409,28940,28950,28940,28940,43291
+20210707,1410,28940,28940,28930,28935,9417
+20210707,1411,28935,28940,28930,28935,9406
+20210707,1412,28930,28935,28925,28930,4210
+20210707,1413,28930,28935,28930,28930,3019
+20210707,1414,28930,28935,28930,28930,2622
+20210707,1415,28930,28930,28920,28925,4118
+20210707,1416,28920,28930,28920,28925,20724
+20210707,1417,28920,28920,28900,28905,74142
+20210707,1418,28905,28905,28865,28880,314924
+20210707,1419,28880,28890,28865,28885,40945
+20210707,1420,28885,28900,28880,28890,31123
+20210707,1421,28895,28930,28890,28920,51159
+20210707,1422,28920,28935,28915,28925,23963
+20210707,1423,28925,28930,28920,28925,17510
+20210707,1424,28925,28930,28920,28925,3065
+20210707,1425,28925,28940,28925,28935,31388
+20210707,1426,28940,28950,28940,28945,16486
+20210707,1427,28945,28955,28940,28945,47825
+20210707,1428,28940,28945,28930,28935,14796
+20210707,1429,28940,28945,28935,28940,17931
+20210707,1430,28940,28950,28935,28945,19013
+20210707,1431,28950,28960,28945,28955,26916
+20210707,1432,28955,28960,28950,28955,30471
+20210707,1433,28955,28975,28955,28965,55866
+20210707,1434,28970,28970,28950,28955,22320
+20210707,1435,28955,28965,28950,28960,38418
+20210707,1436,28955,28970,28955,28965,43394
+20210707,1437,28965,28980,28965,28980,16677
+20210707,1438,28975,28980,28970,28970,29727
+20210707,1439,28975,28985,28965,28980,60860
+20210707,1440,28980,28985,28970,28970,32445
+20210707,1441,28975,28975,28960,28965,52834
+20210707,1442,28965,28970,28960,28965,11336
+20210707,1443,28965,28970,28965,28965,29330
+20210707,1444,28965,28970,28960,28965,26487
+20210707,1445,28965,28965,28950,28955,46754
+20210707,1446,28955,28960,28955,28960,4254
+20210707,1447,28960,28965,28955,28965,6482
+20210707,1448,28965,28965,28955,28960,3887
+20210707,1449,28960,28975,28960,28965,27103
+20210707,1450,28965,28975,28965,28970,3670
+20210707,1451,28970,28990,28970,28990,50050
+20210707,1452,28985,28995,28985,28990,68795
+20210707,1453,28990,28995,28985,28990,18170
+20210707,1454,28990,28990,28980,28980,11588
+20210707,1455,28985,28990,28975,28980,8034
+20210707,1456,28980,28980,28975,28975,40051
+20210707,1457,28975,28985,28975,28980,23173
+20210707,1458,28980,28985,28975,28985,13577
+20210707,1459,28985,28990,28980,28980,13396
+20210707,1500,28980,28985,28975,28980,19893
+20210707,1501,28975,28985,28970,28970,5608
+20210707,1502,28970,28970,28955,28965,23551
+20210707,1503,28960,28960,28950,28955,14864
+20210707,1504,28955,28970,28955,28955,7086
+20210707,1505,28965,28975,28960,28970,28130
+20210707,1506,28970,28980,28965,28965,11504
+20210707,1507,28970,28970,28960,28970,8970
+20210707,1508,28970,28980,28965,28970,33060
+20210707,1509,28970,28970,28960,28970,12979
+20210707,1510,28970,28975,28970,28970,12092
+20210707,1511,28970,28980,28970,28975,7880
+20210707,1512,28975,28975,28970,28975,19936
+20210707,1513,28975,28980,28970,28975,6835
+20210707,1514,28970,28980,28970,28975,35800
+20210707,1515,28970,28975,28970,28970,7784
+20210707,1516,28975,28985,28965,28985,95326
+20210707,1517,28980,28985,28975,28980,83073
+20210707,1518,28985,28990,28975,28985,118701
+20210707,1519,28985,29000,28980,28995,146254
+20210707,1520,29000,29005,28995,29000,79544
+20210707,1530,29000,29000,29000,29000,127050