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_20210719.csv
+++ b/resources/hts/122630_20210719.csv
@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20210719,0901,28200,28200,28130,28170,333821
+20210719,0902,28170,28215,28150,28195,203678
+20210719,0903,28190,28215,28175,28175,130877
+20210719,0904,28175,28190,28160,28165,84477
+20210719,0905,28165,28165,28140,28160,107229
+20210719,0906,28160,28160,28120,28155,152227
+20210719,0907,28150,28170,28130,28135,78956
+20210719,0908,28130,28130,28080,28090,280296
+20210719,0909,28090,28090,28060,28075,187486
+20210719,0910,28070,28070,28030,28055,134823
+20210719,0911,28055,28055,28015,28040,152388
+20210719,0912,28040,28055,28025,28055,112476
+20210719,0913,28055,28100,28055,28075,148942
+20210719,0914,28075,28090,28065,28070,67355
+20210719,0915,28070,28075,28035,28045,60963
+20210719,0916,28045,28050,28000,28035,190093
+20210719,0917,28035,28075,28025,28065,73931
+20210719,0918,28065,28070,28045,28050,74209
+20210719,0919,28050,28065,28040,28045,28354
+20210719,0920,28045,28060,28035,28045,68773
+20210719,0921,28050,28070,28030,28070,66871
+20210719,0922,28070,28075,28055,28075,52600
+20210719,0923,28075,28095,28075,28080,52140
+20210719,0924,28085,28090,28070,28085,48792
+20210719,0925,28085,28095,28055,28075,69145
+20210719,0926,28080,28080,28045,28080,58891
+20210719,0927,28080,28110,28065,28100,67366
+20210719,0928,28100,28105,28085,28090,54159
+20210719,0929,28090,28110,28080,28105,56371
+20210719,0930,28105,28120,28100,28120,63558
+20210719,0931,28120,28125,28095,28100,45576
+20210719,0932,28110,28115,28090,28090,39376
+20210719,0933,28090,28105,28070,28085,38880
+20210719,0934,28080,28095,28070,28070,41012
+20210719,0935,28070,28075,28040,28050,101870
+20210719,0936,28055,28070,28040,28070,62635
+20210719,0937,28070,28075,28055,28055,24318
+20210719,0938,28055,28065,28045,28060,35088
+20210719,0939,28055,28085,28055,28080,14265
+20210719,0940,28080,28090,28070,28075,33508
+20210719,0941,28075,28090,28065,28090,52376
+20210719,0942,28085,28090,28065,28070,19281
+20210719,0943,28070,28070,28055,28065,29733
+20210719,0944,28060,28075,28055,28070,19648
+20210719,0945,28070,28070,28050,28055,20186
+20210719,0946,28055,28055,28005,28010,255569
+20210719,0947,28015,28030,28000,28025,202365
+20210719,0948,28025,28040,28010,28010,63490
+20210719,0949,28010,28030,28010,28030,15494
+20210719,0950,28025,28050,28025,28045,43776
+20210719,0951,28045,28070,28040,28055,48420
+20210719,0952,28050,28055,28040,28050,16215
+20210719,0953,28050,28050,28025,28035,45843
+20210719,0954,28030,28050,28025,28045,25001
+20210719,0955,28045,28045,28030,28040,13468
+20210719,0956,28040,28040,28020,28025,19645
+20210719,0957,28025,28035,28010,28030,36849
+20210719,0958,28025,28035,28025,28030,19800
+20210719,0959,28035,28040,28025,28035,11038
+20210719,1000,28035,28045,28020,28025,20333
+20210719,1001,28025,28035,28010,28015,50504
+20210719,1002,28015,28025,28005,28025,69930
+20210719,1003,28030,28035,28010,28015,29557
+20210719,1004,28015,28020,28005,28020,49115
+20210719,1005,28020,28035,28015,28015,33954
+20210719,1006,28020,28030,28005,28025,26582
+20210719,1007,28025,28055,28025,28050,67132
+20210719,1008,28045,28055,28040,28045,15412
+20210719,1009,28045,28050,28040,28045,29112
+20210719,1010,28050,28050,28030,28045,14792
+20210719,1011,28045,28050,28020,28030,16471
+20210719,1012,28035,28035,28010,28015,53277
+20210719,1013,28020,28020,27985,27995,293535
+20210719,1014,27995,28020,27995,28020,50089
+20210719,1015,28020,28035,28015,28035,20278
+20210719,1016,28025,28060,28025,28060,55515
+20210719,1017,28055,28075,28055,28070,39177
+20210719,1018,28075,28080,28060,28080,52115
+20210719,1019,28075,28080,28065,28065,6173
+20210719,1020,28065,28085,28065,28075,30625
+20210719,1021,28070,28075,28065,28065,25713
+20210719,1022,28065,28075,28065,28075,3644
+20210719,1023,28075,28105,28070,28095,107234
+20210719,1024,28100,28110,28090,28105,54239
+20210719,1025,28110,28110,28095,28095,22878
+20210719,1026,28095,28095,28075,28090,17707
+20210719,1027,28085,28095,28080,28090,16116
+20210719,1028,28090,28090,28075,28080,24135
+20210719,1029,28075,28090,28070,28085,6541
+20210719,1030,28085,28095,28085,28090,7406
+20210719,1031,28095,28100,28075,28085,16459
+20210719,1032,28080,28085,28065,28075,19081
+20210719,1033,28080,28080,28060,28060,26602
+20210719,1034,28060,28090,28040,28075,37277
+20210719,1035,28080,28085,28055,28060,12767
+20210719,1036,28060,28060,28045,28050,19455
+20210719,1037,28050,28055,28025,28025,49835
+20210719,1038,28025,28035,28015,28035,50214
+20210719,1039,28035,28040,28025,28030,6768
+20210719,1040,28025,28035,28020,28030,18969
+20210719,1041,28025,28035,28015,28030,22262
+20210719,1042,28030,28035,28020,28020,19026
+20210719,1043,28020,28020,27990,28000,171245
+20210719,1044,27995,28005,27990,27995,23536
+20210719,1045,27995,27995,27970,27990,137825
+20210719,1046,27990,27990,27945,27950,195289
+20210719,1047,27950,27965,27940,27960,126309
+20210719,1048,27960,27960,27945,27945,69315
+20210719,1049,27945,27965,27930,27965,230427
+20210719,1050,27960,27965,27945,27945,55244
+20210719,1051,27950,27960,27940,27950,67175
+20210719,1052,27955,27955,27940,27950,26361
+20210719,1053,27950,27975,27940,27975,27778
+20210719,1054,27970,27975,27960,27965,18501
+20210719,1055,27965,27970,27955,27960,31809
+20210719,1056,27960,27970,27955,27960,22786
+20210719,1057,27960,27970,27950,27965,37803
+20210719,1058,27970,27980,27960,27970,15616
+20210719,1059,27960,27965,27950,27955,19189
+20210719,1100,27955,27955,27940,27955,25749
+20210719,1101,27955,27955,27930,27950,67948
+20210719,1102,27950,27955,27930,27935,22410
+20210719,1103,27935,27950,27930,27945,61919
+20210719,1104,27950,27970,27945,27955,58179
+20210719,1105,27955,27970,27950,27965,38746
+20210719,1106,27960,27965,27945,27950,21522
+20210719,1107,27950,27965,27945,27960,130629
+20210719,1108,27960,27960,27950,27950,10538
+20210719,1109,27950,27950,27940,27940,96430
+20210719,1110,27940,27945,27925,27935,74525
+20210719,1111,27940,27945,27925,27930,56054
+20210719,1112,27930,27950,27925,27945,113146
+20210719,1113,27945,27955,27935,27945,129436
+20210719,1114,27945,27965,27940,27965,52755
+20210719,1115,27960,27980,27960,27970,40512
+20210719,1116,27970,27975,27960,27965,44318
+20210719,1117,27965,27970,27950,27955,13255
+20210719,1118,27965,27965,27940,27960,35226
+20210719,1119,27960,27970,27950,27950,3362
+20210719,1120,27950,27960,27950,27955,25840
+20210719,1121,27960,27960,27935,27935,27890
+20210719,1122,27945,27945,27930,27935,46373
+20210719,1123,27940,27960,27935,27955,9762
+20210719,1124,27950,27960,27950,27950,6725
+20210719,1125,27955,27965,27950,27960,11630
+20210719,1126,27960,27970,27955,27960,11670
+20210719,1127,27965,27985,27960,27980,23860
+20210719,1128,27980,27990,27975,27980,13997
+20210719,1129,27980,27990,27980,27985,14189
+20210719,1130,27990,27995,27985,27990,13064
+20210719,1131,27990,27995,27975,27975,23608
+20210719,1132,27975,27985,27975,27985,20132
+20210719,1133,27985,27995,27980,27995,34624
+20210719,1134,27995,28000,27985,27990,82593
+20210719,1135,27990,27995,27985,27990,27968
+20210719,1136,27990,27990,27975,27985,30830
+20210719,1137,27985,27995,27980,27990,28407
+20210719,1138,27990,28015,27985,28010,68715
+20210719,1139,28010,28015,27995,27995,12715
+20210719,1140,27995,28000,27980,27980,100196
+20210719,1141,27985,27990,27980,27980,31723
+20210719,1142,27975,27975,27965,27965,36254
+20210719,1143,27965,27975,27965,27975,34366
+20210719,1144,27975,27980,27970,27980,27389
+20210719,1145,27980,27985,27970,27975,4087
+20210719,1146,27975,27975,27965,27970,6692
+20210719,1147,27970,27970,27950,27960,73224
+20210719,1148,27960,27970,27960,27970,3266
+20210719,1149,27965,27975,27965,27975,6781
+20210719,1150,27980,27980,27970,27970,5258
+20210719,1151,27970,27975,27965,27975,3676
+20210719,1152,27975,27990,27975,27985,8260
+20210719,1153,27985,27990,27980,27990,3587
+20210719,1154,27995,28000,27990,27995,25181
+20210719,1155,27995,28000,27980,27990,14716
+20210719,1156,27980,28005,27980,28000,22589
+20210719,1157,28000,28005,27990,28005,11620
+20210719,1158,28000,28015,27995,28000,21460
+20210719,1159,28000,28000,27980,27980,8693
+20210719,1200,27985,27995,27980,27990,2351
+20210719,1201,27995,28025,27985,28020,31771
+20210719,1202,28020,28030,28015,28030,52614
+20210719,1203,28030,28035,28020,28020,13489
+20210719,1204,28020,28025,28020,28025,4148
+20210719,1205,28025,28035,28015,28015,35097
+20210719,1206,28015,28035,28010,28035,23789
+20210719,1207,28030,28040,28025,28035,23559
+20210719,1208,28035,28040,28030,28035,24644
+20210719,1209,28035,28050,28035,28040,63092
+20210719,1210,28040,28045,28030,28035,19533
+20210719,1211,28040,28050,28030,28040,14179
+20210719,1212,28040,28050,28030,28045,6065
+20210719,1213,28050,28055,28040,28045,66540
+20210719,1214,28045,28050,28030,28035,23461
+20210719,1215,28030,28040,28030,28030,8149
+20210719,1216,28030,28040,28025,28035,20883
+20210719,1217,28040,28040,28020,28025,9166
+20210719,1218,28025,28030,28015,28025,17891
+20210719,1219,28030,28040,28025,28030,5277
+20210719,1220,28030,28030,28020,28020,10292
+20210719,1221,28020,28030,28015,28025,4900
+20210719,1222,28025,28030,28010,28010,19294
+20210719,1223,28010,28015,28000,28005,22858
+20210719,1224,28005,28015,28000,28015,2839
+20210719,1225,28015,28015,28005,28010,13834
+20210719,1226,28010,28015,28010,28015,3067
+20210719,1227,28015,28020,28015,28020,3668
+20210719,1228,28020,28025,28015,28020,5973
+20210719,1229,28020,28035,28020,28030,9818
+20210719,1230,28030,28045,28030,28035,15196
+20210719,1231,28040,28060,28040,28055,55074
+20210719,1232,28060,28065,28050,28055,18213
+20210719,1233,28050,28070,28045,28070,52123
+20210719,1234,28065,28065,28050,28050,18770
+20210719,1235,28050,28060,28050,28055,9648
+20210719,1236,28055,28080,28050,28075,72981
+20210719,1237,28070,28080,28065,28065,10329
+20210719,1238,28075,28080,28060,28060,16662
+20210719,1239,28060,28065,28050,28050,12582
+20210719,1240,28050,28055,28040,28040,5566
+20210719,1241,28045,28055,28040,28055,7860
+20210719,1242,28055,28070,28055,28070,15025
+20210719,1243,28070,28075,28065,28075,6204
+20210719,1244,28070,28080,28065,28070,10902
+20210719,1245,28070,28070,28060,28065,4977
+20210719,1246,28065,28070,28060,28070,4363
+20210719,1247,28065,28075,28065,28065,14625
+20210719,1248,28065,28065,28055,28055,14236
+20210719,1249,28055,28055,28045,28050,5922
+20210719,1250,28050,28050,28030,28040,16578
+20210719,1251,28035,28045,28035,28040,8299
+20210719,1252,28035,28045,28035,28040,5108
+20210719,1253,28040,28050,28040,28050,10892
+20210719,1254,28050,28050,28045,28045,2794
+20210719,1255,28045,28045,28040,28040,2196
+20210719,1256,28040,28050,28040,28050,1203
+20210719,1257,28050,28050,28040,28045,7529
+20210719,1258,28050,28060,28045,28060,9644
+20210719,1259,28065,28075,28060,28065,21075
+20210719,1300,28070,28070,28060,28060,3736
+20210719,1301,28065,28070,28060,28070,5319
+20210719,1302,28065,28070,28055,28070,3557
+20210719,1303,28065,28070,28060,28070,1192
+20210719,1304,28065,28070,28050,28055,4279
+20210719,1305,28050,28055,28045,28045,16433
+20210719,1306,28050,28060,28050,28050,3857
+20210719,1307,28055,28060,28050,28060,9500
+20210719,1308,28060,28070,28060,28070,15696
+20210719,1309,28070,28070,28060,28065,2299
+20210719,1310,28065,28070,28055,28070,5543
+20210719,1311,28065,28070,28060,28060,1954
+20210719,1312,28065,28065,28060,28065,2615
+20210719,1313,28065,28115,28065,28100,195155
+20210719,1314,28100,28115,28095,28095,9359
+20210719,1315,28095,28100,28095,28100,3413
+20210719,1316,28100,28100,28070,28080,37988
+20210719,1317,28080,28085,28075,28080,5699
+20210719,1318,28075,28080,28060,28070,21627
+20210719,1319,28070,28070,28055,28060,22784
+20210719,1320,28065,28065,28050,28055,14823
+20210719,1321,28055,28060,28055,28060,5153
+20210719,1322,28060,28060,28035,28035,45505
+20210719,1323,28035,28045,28035,28040,6973
+20210719,1324,28045,28045,28040,28045,17115
+20210719,1325,28050,28055,28040,28040,6091
+20210719,1326,28040,28060,28040,28050,3010
+20210719,1327,28055,28060,28055,28060,4945
+20210719,1328,28065,28070,28055,28065,6785
+20210719,1329,28060,28065,28055,28055,8511
+20210719,1330,28060,28065,28055,28060,7746
+20210719,1331,28065,28065,28055,28060,7376
+20210719,1332,28050,28055,28045,28055,9271
+20210719,1333,28050,28055,28050,28055,3540
+20210719,1334,28055,28055,28045,28050,5109
+20210719,1335,28050,28065,28050,28060,15161
+20210719,1336,28060,28070,28060,28065,2525
+20210719,1337,28060,28075,28060,28070,8276
+20210719,1338,28070,28075,28065,28070,2736
+20210719,1339,28065,28070,28060,28070,3140
+20210719,1340,28070,28075,28060,28070,194953
+20210719,1341,28070,28070,28060,28060,7146
+20210719,1342,28065,28065,28045,28050,21916
+20210719,1343,28050,28055,28045,28055,2532
+20210719,1344,28055,28060,28055,28060,784
+20210719,1345,28060,28060,28045,28045,2577
+20210719,1346,28045,28050,28035,28035,73515
+20210719,1347,28030,28030,28010,28020,102525
+20210719,1348,28020,28025,28015,28020,11550
+20210719,1349,28015,28025,28010,28025,18035
+20210719,1350,28025,28045,28025,28040,10268
+20210719,1351,28040,28045,28035,28035,7830
+20210719,1352,28030,28045,28030,28045,549
+20210719,1353,28045,28045,28040,28040,1079
+20210719,1354,28040,28045,28035,28040,12004
+20210719,1355,28040,28045,28035,28040,25061
+20210719,1356,28040,28055,28040,28050,15119
+20210719,1357,28050,28050,28035,28035,9555
+20210719,1358,28035,28040,28025,28025,38247
+20210719,1359,28025,28040,28020,28040,4455
+20210719,1400,28040,28055,28040,28045,11246
+20210719,1401,28040,28050,28040,28050,2497
+20210719,1402,28050,28060,28050,28060,18544
+20210719,1403,28060,28065,28045,28045,11293
+20210719,1404,28045,28050,28040,28045,3145
+20210719,1405,28050,28075,28050,28070,39026
+20210719,1406,28070,28075,28065,28065,12581
+20210719,1407,28065,28090,28065,28085,59912
+20210719,1408,28090,28100,28090,28095,51916
+20210719,1409,28100,28100,28090,28090,6856
+20210719,1410,28095,28100,28090,28095,46334
+20210719,1411,28085,28095,28075,28080,39528
+20210719,1412,28080,28090,28070,28090,23893
+20210719,1413,28090,28100,28090,28090,18255
+20210719,1414,28090,28095,28080,28085,10887
+20210719,1415,28085,28095,28080,28090,3999
+20210719,1416,28095,28095,28085,28090,3002
+20210719,1417,28095,28100,28095,28100,15520
+20210719,1418,28095,28100,28085,28085,5981
+20210719,1419,28090,28090,28080,28090,6491
+20210719,1420,28090,28090,28080,28090,7985
+20210719,1421,28095,28110,28095,28095,69433
+20210719,1422,28100,28105,28090,28095,12874
+20210719,1423,28095,28100,28080,28095,6034
+20210719,1424,28095,28100,28085,28085,10598
+20210719,1425,28090,28090,28080,28085,3208
+20210719,1426,28085,28095,28085,28085,17941
+20210719,1427,28090,28090,28080,28085,14594
+20210719,1428,28090,28090,28080,28080,167
+20210719,1429,28085,28085,28075,28075,14326
+20210719,1430,28080,28080,28070,28075,66099
+20210719,1431,28075,28085,28075,28085,177282
+20210719,1432,28085,28095,28085,28090,69204
+20210719,1433,28090,28095,28085,28085,6228
+20210719,1434,28080,28090,28075,28090,6365
+20210719,1435,28090,28095,28085,28090,15474
+20210719,1436,28085,28090,28085,28090,2349
+20210719,1437,28085,28090,28075,28080,10724
+20210719,1438,28080,28080,28075,28080,2121
+20210719,1439,28080,28090,28080,28090,6750
+20210719,1440,28085,28090,28085,28090,11689
+20210719,1441,28095,28095,28085,28095,6300
+20210719,1442,28095,28095,28085,28090,3202
+20210719,1443,28090,28090,28085,28085,2321
+20210719,1444,28085,28090,28080,28080,2734
+20210719,1445,28085,28090,28075,28080,16821
+20210719,1446,28075,28080,28065,28065,27930
+20210719,1447,28065,28065,28050,28060,38051
+20210719,1448,28060,28070,28055,28065,19226
+20210719,1449,28065,28065,28035,28035,52943
+20210719,1450,28040,28045,28030,28040,32856
+20210719,1451,28040,28055,28040,28050,34917
+20210719,1452,28045,28065,28045,28065,14546
+20210719,1453,28070,28070,28060,28065,4294
+20210719,1454,28065,28070,28060,28065,11110
+20210719,1455,28060,28060,28050,28055,2634
+20210719,1456,28055,28060,28055,28060,13745
+20210719,1457,28065,28065,28045,28045,20072
+20210719,1458,28045,28050,28035,28045,14591
+20210719,1459,28045,28055,28045,28050,4827
+20210719,1500,28050,28055,28045,28050,3097
+20210719,1501,28050,28065,28040,28060,22261
+20210719,1502,28060,28070,28060,28065,17512
+20210719,1503,28065,28065,28050,28055,6279
+20210719,1504,28055,28055,28040,28055,16741
+20210719,1505,28050,28055,28035,28050,30103
+20210719,1506,28045,28050,28035,28045,25512
+20210719,1507,28050,28070,28045,28055,52510
+20210719,1508,28060,28065,28055,28065,5004
+20210719,1509,28065,28080,28065,28080,35617
+20210719,1510,28075,28085,28075,28075,38363
+20210719,1511,28075,28080,28060,28075,28997
+20210719,1512,28070,28085,28070,28085,43048
+20210719,1513,28080,28085,28060,28065,77630
+20210719,1514,28070,28075,28060,28065,18902
+20210719,1515,28055,28065,28055,28065,9370
+20210719,1516,28065,28070,28060,28065,8713
+20210719,1517,28065,28075,28065,28075,50111
+20210719,1518,28065,28075,28060,28060,33742
+20210719,1519,28060,28070,28060,28065,22507
+20210719,1520,28065,28070,28060,28060,29585
+20210719,1530,28055,28055,28055,28055,315261