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_20210730.csv
+++ b/resources/hts/122630_20210730.csv
@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20210730,0901,27875,27875,27725,27745,369896
+20210730,0902,27740,27745,27690,27740,179832
+20210730,0903,27735,27755,27705,27750,109596
+20210730,0904,27750,27750,27685,27685,232353
+20210730,0905,27685,27690,27635,27645,185504
+20210730,0906,27645,27670,27625,27660,144146
+20210730,0907,27655,27685,27640,27685,102377
+20210730,0908,27685,27710,27670,27680,41637
+20210730,0909,27685,27715,27665,27705,148958
+20210730,0910,27705,27740,27700,27735,122120
+20210730,0911,27730,27750,27700,27720,86063
+20210730,0912,27720,27815,27715,27790,97748
+20210730,0913,27790,27825,27785,27815,123883
+20210730,0914,27815,27835,27780,27795,111183
+20210730,0915,27800,27800,27770,27785,46795
+20210730,0916,27785,27855,27780,27840,122167
+20210730,0917,27835,27855,27810,27825,54647
+20210730,0918,27825,27825,27805,27810,27218
+20210730,0919,27810,27820,27775,27790,48022
+20210730,0920,27785,27810,27755,27800,31160
+20210730,0921,27805,27820,27795,27815,21110
+20210730,0922,27810,27815,27775,27780,40242
+20210730,0923,27775,27805,27760,27800,28326
+20210730,0924,27800,27830,27800,27825,57234
+20210730,0925,27825,27830,27795,27810,19142
+20210730,0926,27805,27815,27765,27775,46766
+20210730,0927,27775,27780,27745,27775,110898
+20210730,0928,27775,27780,27755,27770,44399
+20210730,0929,27770,27795,27765,27790,92602
+20210730,0930,27790,27815,27780,27785,33277
+20210730,0931,27785,27790,27755,27765,48390
+20210730,0932,27765,27785,27760,27775,28360
+20210730,0933,27775,27790,27740,27750,62760
+20210730,0934,27745,27750,27690,27715,172030
+20210730,0935,27720,27720,27690,27700,91405
+20210730,0936,27700,27705,27675,27685,98269
+20210730,0937,27685,27715,27650,27690,93233
+20210730,0938,27695,27695,27650,27660,76174
+20210730,0939,27660,27660,27635,27650,116038
+20210730,0940,27650,27680,27635,27670,75068
+20210730,0941,27670,27670,27650,27655,21901
+20210730,0942,27660,27670,27650,27655,72021
+20210730,0943,27655,27685,27645,27685,57680
+20210730,0944,27675,27695,27675,27695,49722
+20210730,0945,27690,27715,27685,27705,46109
+20210730,0946,27705,27725,27695,27705,41098
+20210730,0947,27700,27705,27650,27655,96923
+20210730,0948,27650,27670,27595,27605,381380
+20210730,0949,27605,27610,27580,27610,113603
+20210730,0950,27610,27615,27590,27600,74117
+20210730,0951,27595,27620,27590,27615,51765
+20210730,0952,27610,27625,27600,27610,36982
+20210730,0953,27610,27615,27595,27615,49815
+20210730,0954,27610,27610,27580,27600,63604
+20210730,0955,27600,27600,27585,27590,35251
+20210730,0956,27590,27600,27580,27590,56755
+20210730,0957,27595,27610,27585,27600,45974
+20210730,0958,27600,27600,27580,27595,53715
+20210730,0959,27595,27600,27585,27595,41932
+20210730,1000,27595,27595,27555,27570,209912
+20210730,1001,27570,27595,27555,27590,20424
+20210730,1002,27590,27595,27565,27580,61773
+20210730,1003,27580,27585,27565,27580,51678
+20210730,1004,27585,27605,27580,27595,64371
+20210730,1005,27595,27610,27590,27605,68504
+20210730,1006,27605,27615,27600,27610,55981
+20210730,1007,27610,27630,27605,27625,104520
+20210730,1008,27625,27625,27600,27600,61675
+20210730,1009,27605,27620,27595,27595,70173
+20210730,1010,27595,27600,27575,27575,55047
+20210730,1011,27575,27590,27570,27580,23743
+20210730,1012,27580,27585,27575,27580,9032
+20210730,1013,27585,27590,27570,27580,65499
+20210730,1014,27585,27600,27585,27595,15830
+20210730,1015,27590,27605,27590,27600,36002
+20210730,1016,27600,27630,27585,27625,109598
+20210730,1017,27625,27645,27620,27630,56475
+20210730,1018,27625,27635,27620,27635,40852
+20210730,1019,27635,27650,27625,27625,31666
+20210730,1020,27630,27630,27605,27630,31558
+20210730,1021,27630,27630,27600,27600,25533
+20210730,1022,27605,27605,27595,27600,20763
+20210730,1023,27600,27605,27590,27595,32274
+20210730,1024,27600,27610,27590,27610,9003
+20210730,1025,27605,27610,27595,27600,29110
+20210730,1026,27600,27620,27595,27620,11130
+20210730,1027,27620,27625,27570,27570,68724
+20210730,1028,27575,27580,27550,27570,262976
+20210730,1029,27570,27570,27545,27550,41047
+20210730,1030,27550,27550,27525,27530,102963
+20210730,1031,27535,27545,27525,27530,70729
+20210730,1032,27530,27575,27525,27560,103227
+20210730,1033,27565,27570,27555,27565,29330
+20210730,1034,27565,27580,27555,27565,75687
+20210730,1035,27565,27575,27560,27575,33068
+20210730,1036,27575,27580,27560,27565,8026
+20210730,1037,27560,27560,27530,27545,43021
+20210730,1038,27550,27565,27545,27550,27686
+20210730,1039,27555,27560,27540,27555,19417
+20210730,1040,27555,27555,27525,27530,56985
+20210730,1041,27525,27530,27500,27505,280955
+20210730,1042,27500,27520,27490,27515,166825
+20210730,1043,27515,27530,27510,27520,114332
+20210730,1044,27520,27550,27515,27545,35796
+20210730,1045,27550,27550,27530,27540,11469
+20210730,1046,27535,27560,27530,27530,72471
+20210730,1047,27530,27555,27530,27555,22711
+20210730,1048,27555,27565,27545,27555,28428
+20210730,1049,27560,27560,27535,27535,25934
+20210730,1050,27535,27550,27530,27545,15135
+20210730,1051,27545,27545,27505,27505,60890
+20210730,1052,27510,27525,27505,27520,12140
+20210730,1053,27520,27550,27520,27550,37503
+20210730,1054,27555,27555,27540,27550,30092
+20210730,1055,27550,27575,27550,27560,71708
+20210730,1056,27560,27565,27545,27550,14649
+20210730,1057,27555,27555,27535,27545,51634
+20210730,1058,27545,27550,27520,27535,39993
+20210730,1059,27535,27535,27520,27525,10781
+20210730,1100,27525,27540,27515,27535,24926
+20210730,1101,27530,27530,27495,27510,97524
+20210730,1102,27510,27535,27500,27520,43514
+20210730,1103,27520,27520,27495,27510,50146
+20210730,1104,27510,27520,27505,27505,51524
+20210730,1105,27500,27515,27485,27495,108335
+20210730,1106,27490,27505,27480,27485,106187
+20210730,1107,27485,27500,27475,27495,29364
+20210730,1108,27495,27495,27465,27465,80445
+20210730,1109,27470,27480,27450,27455,65678
+20210730,1110,27455,27465,27450,27460,82657
+20210730,1111,27455,27465,27450,27460,63818
+20210730,1112,27460,27480,27460,27480,34676
+20210730,1113,27475,27475,27445,27445,56487
+20210730,1114,27445,27475,27440,27475,51094
+20210730,1115,27470,27480,27470,27480,27570
+20210730,1116,27480,27520,27480,27520,82061
+20210730,1117,27515,27520,27505,27515,24636
+20210730,1118,27510,27515,27505,27515,56999
+20210730,1119,27510,27530,27510,27515,51628
+20210730,1120,27520,27540,27515,27540,84295
+20210730,1121,27540,27540,27515,27515,23658
+20210730,1122,27515,27530,27510,27525,7580
+20210730,1123,27525,27525,27510,27525,36847
+20210730,1124,27520,27530,27515,27525,27514
+20210730,1125,27525,27540,27520,27540,18410
+20210730,1126,27540,27565,27530,27565,106946
+20210730,1127,27565,27570,27555,27555,33979
+20210730,1128,27560,27575,27560,27570,15862
+20210730,1129,27570,27575,27560,27565,12010
+20210730,1130,27570,27585,27570,27580,48686
+20210730,1131,27585,27610,27580,27600,80751
+20210730,1132,27600,27615,27590,27605,39979
+20210730,1133,27605,27615,27600,27600,44820
+20210730,1134,27605,27605,27595,27600,12868
+20210730,1135,27605,27610,27600,27600,15127
+20210730,1136,27605,27620,27585,27585,24770
+20210730,1137,27585,27595,27580,27595,48011
+20210730,1138,27595,27610,27590,27605,27600
+20210730,1139,27605,27620,27605,27605,27030
+20210730,1140,27600,27605,27590,27600,12953
+20210730,1141,27600,27600,27585,27590,11482
+20210730,1142,27590,27600,27585,27590,24817
+20210730,1143,27585,27595,27585,27590,8862
+20210730,1144,27590,27595,27585,27595,8213
+20210730,1145,27590,27595,27575,27580,15531
+20210730,1146,27575,27585,27570,27570,14694
+20210730,1147,27575,27575,27560,27565,13971
+20210730,1148,27565,27570,27555,27555,12766
+20210730,1149,27555,27580,27550,27580,19282
+20210730,1150,27580,27585,27580,27585,5050
+20210730,1151,27580,27605,27580,27580,24218
+20210730,1152,27580,27585,27565,27575,7156
+20210730,1153,27575,27575,27560,27570,7633
+20210730,1154,27565,27570,27555,27555,8453
+20210730,1155,27560,27560,27540,27550,54423
+20210730,1156,27550,27550,27540,27545,5539
+20210730,1157,27545,27545,27540,27540,15008
+20210730,1158,27545,27555,27540,27555,24393
+20210730,1159,27555,27565,27550,27565,5402
+20210730,1200,27565,27570,27560,27560,12169
+20210730,1201,27565,27585,27560,27580,7775
+20210730,1202,27580,27600,27580,27600,28708
+20210730,1203,27600,27605,27585,27585,9549
+20210730,1204,27585,27595,27580,27590,16482
+20210730,1205,27585,27595,27580,27590,14678
+20210730,1206,27590,27610,27590,27595,36373
+20210730,1207,27595,27595,27580,27580,6237
+20210730,1208,27585,27600,27585,27595,18191
+20210730,1209,27595,27600,27575,27575,30577
+20210730,1210,27580,27590,27570,27580,1732
+20210730,1211,27585,27595,27580,27590,18513
+20210730,1212,27595,27600,27585,27595,9801
+20210730,1213,27595,27600,27580,27580,18604
+20210730,1214,27585,27585,27575,27575,16773
+20210730,1215,27575,27575,27575,27575,1138
+20210730,1216,27570,27575,27560,27565,13953
+20210730,1217,27565,27565,27555,27565,16076
+20210730,1218,27565,27570,27555,27555,19422
+20210730,1219,27555,27560,27550,27555,13128
+20210730,1220,27555,27555,27540,27540,28262
+20210730,1221,27550,27550,27520,27525,41195
+20210730,1222,27530,27530,27515,27520,15860
+20210730,1223,27520,27520,27500,27500,90548
+20210730,1224,27505,27510,27495,27495,71171
+20210730,1225,27495,27495,27470,27475,50896
+20210730,1226,27470,27485,27465,27480,25249
+20210730,1227,27480,27485,27470,27475,40106
+20210730,1228,27475,27475,27450,27450,176859
+20210730,1229,27450,27465,27440,27460,43886
+20210730,1230,27465,27470,27455,27460,16247
+20210730,1231,27460,27460,27450,27450,43236
+20210730,1232,27455,27455,27445,27450,63268
+20210730,1233,27450,27450,27435,27445,81032
+20210730,1234,27445,27450,27430,27445,157183
+20210730,1235,27450,27455,27440,27445,26885
+20210730,1236,27445,27455,27440,27450,8249
+20210730,1237,27450,27455,27445,27450,24322
+20210730,1238,27450,27450,27430,27435,73930
+20210730,1239,27440,27445,27430,27435,15082
+20210730,1240,27440,27440,27435,27435,6211
+20210730,1241,27440,27440,27410,27415,101116
+20210730,1242,27415,27415,27400,27405,106454
+20210730,1243,27410,27415,27400,27405,40676
+20210730,1244,27405,27420,27400,27420,50859
+20210730,1245,27415,27425,27410,27425,40200
+20210730,1246,27425,27450,27420,27445,124397
+20210730,1247,27445,27455,27440,27450,35290
+20210730,1248,27450,27450,27435,27440,25764
+20210730,1249,27440,27450,27435,27450,42261
+20210730,1250,27450,27450,27435,27445,28468
+20210730,1251,27440,27455,27440,27450,18183
+20210730,1252,27455,27465,27450,27460,96324
+20210730,1253,27460,27465,27445,27445,19959
+20210730,1254,27450,27450,27445,27445,13342
+20210730,1255,27445,27455,27440,27450,25784
+20210730,1256,27445,27465,27445,27460,17968
+20210730,1257,27460,27475,27460,27470,127976
+20210730,1258,27470,27475,27450,27455,12931
+20210730,1259,27455,27460,27450,27455,2426
+20210730,1300,27460,27465,27450,27465,19901
+20210730,1301,27470,27490,27470,27485,20721
+20210730,1302,27485,27490,27475,27485,11286
+20210730,1303,27485,27485,27465,27470,14008
+20210730,1304,27465,27470,27450,27455,14711
+20210730,1305,27455,27455,27445,27455,21877
+20210730,1306,27450,27465,27450,27455,8655
+20210730,1307,27455,27465,27450,27450,27999
+20210730,1308,27455,27455,27445,27445,15142
+20210730,1309,27445,27455,27435,27455,30711
+20210730,1310,27455,27455,27440,27445,10382
+20210730,1311,27445,27450,27430,27435,22718
+20210730,1312,27440,27450,27440,27445,10095
+20210730,1313,27445,27455,27445,27455,19945
+20210730,1314,27455,27465,27455,27460,17870
+20210730,1315,27455,27475,27455,27465,20162
+20210730,1316,27465,27475,27455,27470,24760
+20210730,1317,27470,27475,27460,27465,12419
+20210730,1318,27465,27475,27455,27475,13337
+20210730,1319,27475,27475,27465,27470,9417
+20210730,1320,27470,27485,27470,27480,17440
+20210730,1321,27480,27485,27475,27480,9158
+20210730,1322,27480,27490,27475,27490,13301
+20210730,1323,27490,27500,27490,27495,15766
+20210730,1324,27495,27505,27490,27505,30026
+20210730,1325,27500,27510,27495,27500,27208
+20210730,1326,27500,27505,27490,27500,9028
+20210730,1327,27500,27510,27500,27505,28690
+20210730,1328,27505,27515,27490,27495,33316
+20210730,1329,27495,27495,27470,27475,20870
+20210730,1330,27475,27485,27475,27480,12869
+20210730,1331,27480,27485,27465,27470,18595
+20210730,1332,27470,27485,27470,27480,5877
+20210730,1333,27480,27495,27480,27490,25955
+20210730,1334,27490,27495,27485,27490,5462
+20210730,1335,27485,27490,27485,27490,789
+20210730,1336,27490,27500,27490,27500,11676
+20210730,1337,27500,27500,27485,27490,6230
+20210730,1338,27490,27515,27490,27510,16454
+20210730,1339,27510,27535,27505,27525,32166
+20210730,1340,27525,27555,27520,27535,67408
+20210730,1341,27545,27545,27530,27530,23883
+20210730,1342,27530,27530,27515,27515,8389
+20210730,1343,27515,27525,27510,27510,34241
+20210730,1344,27510,27520,27505,27520,6986
+20210730,1345,27515,27525,27510,27520,2921
+20210730,1346,27525,27525,27505,27510,9663
+20210730,1347,27510,27525,27505,27525,5090
+20210730,1348,27525,27525,27505,27510,7264
+20210730,1349,27510,27515,27495,27495,52929
+20210730,1350,27495,27510,27490,27505,14751
+20210730,1351,27510,27515,27505,27505,8759
+20210730,1352,27505,27510,27490,27495,9422
+20210730,1353,27495,27500,27485,27490,13300
+20210730,1354,27490,27495,27480,27485,25056
+20210730,1355,27485,27490,27475,27480,11308
+20210730,1356,27480,27480,27470,27475,8360
+20210730,1357,27480,27480,27455,27465,40063
+20210730,1358,27465,27465,27450,27460,35020
+20210730,1359,27460,27465,27445,27455,55386
+20210730,1400,27455,27460,27445,27460,10479
+20210730,1401,27460,27460,27430,27430,45356
+20210730,1402,27430,27450,27430,27435,32845
+20210730,1403,27435,27460,27435,27455,15919
+20210730,1404,27450,27485,27445,27475,25335
+20210730,1405,27470,27475,27455,27465,13272
+20210730,1406,27465,27470,27455,27465,10920
+20210730,1407,27465,27470,27460,27460,10277
+20210730,1408,27465,27470,27450,27470,7869
+20210730,1409,27465,27480,27455,27470,14313
+20210730,1410,27465,27470,27445,27450,35033
+20210730,1411,27450,27460,27435,27450,37022
+20210730,1412,27440,27450,27435,27445,27196
+20210730,1413,27440,27445,27415,27420,68601
+20210730,1414,27420,27430,27415,27420,10722
+20210730,1415,27420,27420,27400,27420,103953
+20210730,1416,27415,27420,27395,27400,166204
+20210730,1417,27400,27405,27390,27395,90291
+20210730,1418,27400,27405,27395,27400,103537
+20210730,1419,27400,27425,27395,27415,15850
+20210730,1420,27420,27425,27410,27415,21003
+20210730,1421,27415,27420,27390,27405,24770
+20210730,1422,27400,27405,27385,27390,56601
+20210730,1423,27390,27400,27380,27385,33225
+20210730,1424,27385,27400,27385,27400,58969
+20210730,1425,27395,27400,27385,27395,25382
+20210730,1426,27395,27400,27385,27390,4788
+20210730,1427,27390,27405,27385,27405,5685
+20210730,1428,27405,27405,27390,27390,13509
+20210730,1429,27395,27400,27390,27400,11116
+20210730,1430,27400,27405,27390,27395,15778
+20210730,1431,27400,27405,27390,27405,18211
+20210730,1432,27405,27420,27400,27415,17284
+20210730,1433,27420,27420,27395,27395,22511
+20210730,1434,27395,27405,27395,27405,4772
+20210730,1435,27405,27420,27405,27415,20001
+20210730,1436,27420,27450,27420,27445,23810
+20210730,1437,27450,27450,27420,27430,16214
+20210730,1438,27430,27430,27420,27420,23798
+20210730,1439,27425,27425,27405,27405,38617
+20210730,1440,27410,27415,27405,27405,4902
+20210730,1441,27410,27410,27395,27410,28223
+20210730,1442,27410,27420,27405,27410,9545
+20210730,1443,27410,27410,27395,27400,37172
+20210730,1444,27410,27410,27405,27405,1937
+20210730,1445,27405,27415,27400,27415,13089
+20210730,1446,27415,27415,27400,27400,5365
+20210730,1447,27405,27405,27390,27395,38201
+20210730,1448,27390,27405,27390,27400,24211
+20210730,1449,27400,27410,27395,27400,24496
+20210730,1450,27395,27400,27390,27395,26314
+20210730,1451,27395,27405,27395,27400,50575
+20210730,1452,27395,27405,27390,27390,73458
+20210730,1453,27390,27405,27390,27400,29333
+20210730,1454,27400,27405,27395,27405,35999
+20210730,1455,27405,27410,27390,27395,48645
+20210730,1456,27395,27400,27380,27385,52889
+20210730,1457,27385,27395,27385,27385,36869
+20210730,1458,27385,27400,27385,27400,23998
+20210730,1459,27395,27400,27385,27390,30387
+20210730,1500,27390,27390,27365,27370,129259
+20210730,1501,27365,27400,27360,27395,71806
+20210730,1502,27390,27405,27385,27400,34535
+20210730,1503,27400,27405,27390,27400,45790
+20210730,1504,27400,27405,27395,27400,15071
+20210730,1505,27400,27410,27390,27405,32143
+20210730,1506,27405,27415,27400,27405,53867
+20210730,1507,27405,27415,27405,27410,36846
+20210730,1508,27405,27410,27400,27405,53473
+20210730,1509,27400,27410,27395,27400,89012
+20210730,1510,27400,27400,27390,27400,54778
+20210730,1511,27400,27410,27385,27390,100883
+20210730,1512,27385,27395,27385,27395,17664
+20210730,1513,27390,27400,27385,27395,23525
+20210730,1514,27395,27410,27395,27400,24855
+20210730,1515,27400,27410,27400,27410,73440
+20210730,1516,27410,27415,27400,27410,29095
+20210730,1517,27410,27415,27405,27415,31806
+20210730,1518,27415,27415,27400,27405,70006
+20210730,1519,27400,27410,27395,27410,109969
+20210730,1520,27410,27415,27400,27410,278030
+20210730,1530,27390,27390,27390,27390,322503