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_20220704.csv
+++ b/resources/hts/122630_20220704.csv
@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20220704,0901,14015,14080,14015,14045,480535
+20220704,0902,14040,14045,13990,13995,379668
+20220704,0903,14000,14000,13885,13890,316226
+20220704,0904,13890,13895,13830,13845,316454
+20220704,0905,13840,13885,13805,13805,539255
+20220704,0906,13805,13900,13795,13900,271398
+20220704,0907,13890,13945,13885,13935,247026
+20220704,0908,13925,14005,13915,14005,158289
+20220704,0909,14000,14060,14000,14050,348510
+20220704,0910,14045,14075,14025,14075,220543
+20220704,0911,14075,14100,14065,14080,379045
+20220704,0912,14075,14080,14035,14050,166019
+20220704,0913,14045,14110,14040,14100,269421
+20220704,0914,14100,14105,14070,14090,113424
+20220704,0915,14095,14140,14090,14135,369527
+20220704,0916,14140,14145,14095,14110,178734
+20220704,0917,14115,14130,14100,14105,72616
+20220704,0918,14110,14150,14100,14145,193975
+20220704,0919,14145,14165,14140,14150,230669
+20220704,0920,14150,14160,14130,14150,194336
+20220704,0921,14150,14175,14140,14145,202966
+20220704,0922,14145,14155,14105,14115,164391
+20220704,0923,14115,14130,14100,14105,94858
+20220704,0924,14100,14110,14085,14090,119169
+20220704,0925,14090,14105,14080,14100,114168
+20220704,0926,14090,14105,14075,14075,69302
+20220704,0927,14080,14085,14060,14085,96308
+20220704,0928,14085,14090,14055,14070,62010
+20220704,0929,14065,14130,14060,14125,204422
+20220704,0930,14120,14125,14100,14115,70681
+20220704,0931,14120,14165,14115,14140,205420
+20220704,0932,14140,14160,14130,14135,152058
+20220704,0933,14135,14150,14095,14100,63572
+20220704,0934,14100,14110,14070,14075,117987
+20220704,0935,14075,14100,14075,14095,246491
+20220704,0936,14095,14130,14095,14105,225368
+20220704,0937,14105,14105,14075,14100,55555
+20220704,0938,14105,14115,14070,14070,128498
+20220704,0939,14070,14110,14065,14080,65417
+20220704,0940,14080,14115,14080,14100,30203
+20220704,0941,14100,14125,14085,14115,74737
+20220704,0942,14110,14125,14085,14090,62425
+20220704,0943,14090,14135,14090,14120,76198
+20220704,0944,14125,14130,14105,14110,80281
+20220704,0945,14110,14120,14085,14090,50549
+20220704,0946,14085,14085,14020,14025,281531
+20220704,0947,14020,14050,14015,14020,152494
+20220704,0948,14020,14045,14015,14040,102460
+20220704,0949,14035,14040,14010,14020,111499
+20220704,0950,14015,14035,14005,14005,154081
+20220704,0951,14010,14030,13995,13995,147975
+20220704,0952,13995,14005,13975,13980,166915
+20220704,0953,13985,14015,13985,14015,97377
+20220704,0954,14010,14025,13990,13995,133048
+20220704,0955,13990,14000,13970,13970,112888
+20220704,0956,13970,13995,13960,13990,54672
+20220704,0957,13985,14015,13980,14010,85522
+20220704,0958,14010,14055,14010,14040,193614
+20220704,0959,14045,14050,14030,14030,116293
+20220704,1000,14025,14040,14010,14020,36360
+20220704,1001,14010,14050,14010,14025,45123
+20220704,1002,14025,14065,14015,14055,119847
+20220704,1003,14050,14095,14045,14085,181185
+20220704,1004,14085,14110,14085,14095,247656
+20220704,1005,14090,14095,14070,14080,58742
+20220704,1006,14080,14120,14080,14105,229263
+20220704,1007,14110,14110,14085,14090,73345
+20220704,1008,14090,14090,14070,14080,85559
+20220704,1009,14080,14080,14055,14055,65768
+20220704,1010,14055,14055,14030,14035,45133
+20220704,1011,14035,14050,14025,14040,72609
+20220704,1012,14040,14085,14040,14085,59074
+20220704,1013,14085,14090,14055,14055,51001
+20220704,1014,14060,14080,14045,14065,37984
+20220704,1015,14065,14070,14055,14065,27948
+20220704,1016,14065,14075,14050,14060,46582
+20220704,1017,14055,14055,14020,14020,93211
+20220704,1018,14025,14030,14005,14010,113442
+20220704,1019,14005,14020,13990,14005,95093
+20220704,1020,14010,14010,13985,14010,57952
+20220704,1021,14010,14010,13955,13970,185982
+20220704,1022,13965,13970,13920,13930,232581
+20220704,1023,13930,13940,13900,13915,110666
+20220704,1024,13915,13950,13915,13940,119901
+20220704,1025,13940,13965,13925,13930,106507
+20220704,1026,13935,13940,13915,13920,119410
+20220704,1027,13915,13930,13910,13920,105354
+20220704,1028,13920,13925,13895,13900,145132
+20220704,1029,13900,13925,13895,13920,66599
+20220704,1030,13925,13945,13920,13945,92997
+20220704,1031,13940,13945,13890,13895,134425
+20220704,1032,13890,13895,13850,13855,185395
+20220704,1033,13860,13860,13835,13840,223810
+20220704,1034,13835,13860,13830,13840,201781
+20220704,1035,13835,13860,13820,13825,180323
+20220704,1036,13830,13875,13810,13875,241202
+20220704,1037,13875,13885,13855,13860,189551
+20220704,1038,13860,13865,13835,13860,89560
+20220704,1039,13855,13900,13850,13900,340022
+20220704,1040,13905,13905,13885,13895,82629
+20220704,1041,13900,13910,13880,13910,111918
+20220704,1042,13910,13950,13905,13945,231638
+20220704,1043,13940,13960,13935,13945,230905
+20220704,1044,13945,13975,13945,13965,208782
+20220704,1045,13965,13990,13960,13990,140739
+20220704,1046,13995,14000,13970,13975,211108
+20220704,1047,13975,13975,13965,13970,80036
+20220704,1048,13970,13970,13950,13965,202998
+20220704,1049,13965,14035,13965,14020,338520
+20220704,1050,14025,14040,14020,14035,131160
+20220704,1051,14035,14040,14025,14030,125962
+20220704,1052,14030,14050,14030,14040,159911
+20220704,1053,14040,14065,14035,14040,197770
+20220704,1054,14035,14040,14015,14025,123485
+20220704,1055,14030,14035,14000,14000,75461
+20220704,1056,14000,14005,13985,14005,114414
+20220704,1057,14000,14035,14000,14025,55622
+20220704,1058,14025,14045,14025,14040,74313
+20220704,1059,14035,14045,14025,14025,48127
+20220704,1100,14020,14040,14020,14040,37403
+20220704,1101,14035,14045,14000,14010,68432
+20220704,1102,14010,14015,13995,14010,91523
+20220704,1103,14010,14025,14005,14020,49641
+20220704,1104,14020,14045,14015,14030,56251
+20220704,1105,14030,14045,14020,14035,49302
+20220704,1106,14030,14030,14015,14020,41225
+20220704,1107,14015,14045,14000,14035,86272
+20220704,1108,14030,14035,14015,14020,46863
+20220704,1109,14020,14050,14020,14050,70483
+20220704,1110,14055,14090,14050,14090,272308
+20220704,1111,14090,14110,14075,14090,218294
+20220704,1112,14095,14095,14070,14080,75946
+20220704,1113,14080,14090,14065,14070,59915
+20220704,1114,14070,14070,14045,14050,67219
+20220704,1115,14050,14060,14045,14045,42757
+20220704,1116,14045,14055,14035,14040,47486
+20220704,1117,14040,14040,14000,14005,69886
+20220704,1118,14010,14010,13995,14005,62992
+20220704,1119,14005,14020,14000,14020,101432
+20220704,1120,14020,14025,14005,14010,93116
+20220704,1121,14010,14025,14000,14020,75467
+20220704,1122,14020,14025,14005,14005,28646
+20220704,1123,14005,14005,13985,13985,139823
+20220704,1124,13985,14010,13985,14005,29481
+20220704,1125,14000,14020,14000,14010,43180
+20220704,1126,14010,14015,13995,14000,32349
+20220704,1127,14000,14000,13985,13990,56650
+20220704,1128,13990,14015,13985,14005,22407
+20220704,1129,14010,14015,14000,14010,26172
+20220704,1130,14010,14010,14000,14005,4557
+20220704,1131,14000,14020,13995,14000,75712
+20220704,1132,14000,14015,13995,13995,35813
+20220704,1133,13990,14010,13990,14000,15431
+20220704,1134,14000,14000,13985,13985,49814
+20220704,1135,13985,13985,13965,13970,81338
+20220704,1136,13970,13980,13960,13970,82078
+20220704,1137,13975,13990,13970,13985,36739
+20220704,1138,13985,13985,13950,13960,46134
+20220704,1139,13960,13970,13955,13960,54922
+20220704,1140,13960,13970,13960,13960,8612
+20220704,1141,13960,13970,13955,13960,17506
+20220704,1142,13955,13985,13955,13980,52084
+20220704,1143,13975,13975,13940,13940,76372
+20220704,1144,13940,13945,13930,13940,52304
+20220704,1145,13935,13950,13930,13930,53136
+20220704,1146,13930,13935,13925,13925,47284
+20220704,1147,13925,13925,13915,13915,58973
+20220704,1148,13915,13935,13910,13935,76827
+20220704,1149,13935,13950,13935,13945,37334
+20220704,1150,13945,13965,13945,13960,64352
+20220704,1151,13960,13975,13955,13970,38568
+20220704,1152,13970,13975,13950,13960,25658
+20220704,1153,13955,13965,13955,13955,8194
+20220704,1154,13960,13980,13960,13980,22741
+20220704,1155,13980,13985,13980,13985,39751
+20220704,1156,13985,13985,13975,13985,50844
+20220704,1157,13985,14000,13985,13990,34264
+20220704,1158,13990,14005,13990,13990,74744
+20220704,1159,13990,14005,13980,13995,22455
+20220704,1200,13990,14000,13985,13990,30216
+20220704,1201,13990,13995,13970,13980,104150
+20220704,1202,13985,14010,13980,13995,54445
+20220704,1203,14000,14000,13970,13985,27621
+20220704,1204,13990,14010,13990,14000,99131
+20220704,1205,14000,14015,13995,14000,49472
+20220704,1206,14000,14005,13985,13995,55877
+20220704,1207,13990,13995,13975,13980,46210
+20220704,1208,13980,13985,13965,13965,18201
+20220704,1209,13965,13965,13960,13965,30727
+20220704,1210,13970,13975,13955,13960,147203
+20220704,1211,13965,13975,13955,13965,47419
+20220704,1212,13965,13980,13960,13960,40991
+20220704,1213,13960,13960,13950,13960,38121
+20220704,1214,13960,13975,13960,13970,58212
+20220704,1215,13975,13980,13970,13980,71493
+20220704,1216,13980,13990,13975,13985,11168
+20220704,1217,13990,14000,13980,13980,18034
+20220704,1218,13980,13980,13965,13965,34608
+20220704,1219,13965,13965,13955,13955,46971
+20220704,1220,13960,13985,13960,13980,33798
+20220704,1221,13980,13985,13965,13965,12359
+20220704,1222,13965,13965,13950,13955,50326
+20220704,1223,13950,13955,13945,13945,60612
+20220704,1224,13940,13950,13940,13945,48716
+20220704,1225,13950,13960,13940,13945,22522
+20220704,1226,13945,13945,13935,13935,80574
+20220704,1227,13940,13955,13940,13945,20014
+20220704,1228,13950,13960,13945,13955,24731
+20220704,1229,13955,13975,13955,13975,61930
+20220704,1230,13970,13975,13960,13960,17232
+20220704,1231,13955,13960,13930,13935,61765
+20220704,1232,13935,13940,13925,13925,23306
+20220704,1233,13930,13935,13920,13920,57181
+20220704,1234,13920,13925,13910,13920,51377
+20220704,1235,13920,13930,13915,13925,9204
+20220704,1236,13920,13930,13910,13930,161692
+20220704,1237,13930,13950,13930,13940,15036
+20220704,1238,13945,13945,13935,13935,32003
+20220704,1239,13930,13930,13910,13910,33260
+20220704,1240,13905,13935,13900,13915,79832
+20220704,1241,13920,13925,13905,13910,14821
+20220704,1242,13915,13925,13900,13915,31219
+20220704,1243,13910,13920,13905,13910,20799
+20220704,1244,13910,13920,13905,13910,35246
+20220704,1245,13905,13905,13890,13900,55767
+20220704,1246,13895,13920,13895,13915,46123
+20220704,1247,13920,13925,13920,13925,52247
+20220704,1248,13925,13935,13915,13925,10076
+20220704,1249,13925,13925,13905,13910,42683
+20220704,1250,13905,13905,13875,13890,88766
+20220704,1251,13890,13905,13875,13895,24363
+20220704,1252,13895,13905,13890,13895,64070
+20220704,1253,13895,13895,13870,13880,90569
+20220704,1254,13880,13885,13870,13880,58126
+20220704,1255,13880,13885,13870,13875,54174
+20220704,1256,13875,13890,13870,13885,19923
+20220704,1257,13880,13885,13860,13865,53294
+20220704,1258,13865,13870,13860,13870,44992
+20220704,1259,13875,13890,13865,13890,26686
+20220704,1300,13885,13895,13875,13880,36747
+20220704,1301,13875,13885,13860,13875,43093
+20220704,1302,13875,13890,13870,13890,68098
+20220704,1303,13890,13895,13865,13875,74930
+20220704,1304,13875,13880,13865,13865,20044
+20220704,1305,13865,13865,13840,13840,371277
+20220704,1306,13845,13860,13840,13855,143581
+20220704,1307,13855,13865,13845,13845,69995
+20220704,1308,13845,13855,13825,13825,101224
+20220704,1309,13825,13840,13825,13830,6899
+20220704,1310,13830,13840,13830,13840,26872
+20220704,1311,13835,13840,13830,13830,26736
+20220704,1312,13830,13830,13815,13820,95847
+20220704,1313,13815,13830,13815,13820,49156
+20220704,1314,13815,13825,13815,13820,40672
+20220704,1315,13820,13830,13815,13815,106595
+20220704,1316,13815,13820,13800,13815,204720
+20220704,1317,13815,13815,13805,13805,43403
+20220704,1318,13805,13805,13780,13790,351498
+20220704,1319,13790,13790,13775,13780,140720
+20220704,1320,13780,13790,13775,13790,140758
+20220704,1321,13790,13790,13760,13770,148243
+20220704,1322,13770,13775,13750,13760,179128
+20220704,1323,13765,13765,13750,13755,83746
+20220704,1324,13750,13765,13735,13765,124593
+20220704,1325,13765,13765,13735,13740,179747
+20220704,1326,13740,13760,13735,13760,135258
+20220704,1327,13760,13785,13755,13780,70795
+20220704,1328,13785,13785,13770,13780,134972
+20220704,1329,13775,13790,13775,13790,50135
+20220704,1330,13785,13790,13770,13770,165056
+20220704,1331,13770,13790,13765,13785,148911
+20220704,1332,13785,13800,13780,13785,179135
+20220704,1333,13785,13805,13780,13800,115501
+20220704,1334,13800,13805,13785,13790,97294
+20220704,1335,13790,13795,13775,13775,28264
+20220704,1336,13775,13795,13770,13780,31933
+20220704,1337,13780,13790,13775,13785,30294
+20220704,1338,13785,13785,13770,13775,36184
+20220704,1339,13775,13780,13770,13775,18505
+20220704,1340,13770,13770,13755,13755,109714
+20220704,1341,13750,13785,13750,13785,59281
+20220704,1342,13785,13790,13775,13780,38212
+20220704,1343,13775,13800,13775,13790,75344
+20220704,1344,13785,13785,13770,13780,30335
+20220704,1345,13775,13800,13770,13780,44324
+20220704,1346,13785,13800,13780,13795,15041
+20220704,1347,13795,13795,13780,13785,42755
+20220704,1348,13785,13790,13775,13785,4025
+20220704,1349,13785,13795,13780,13795,65037
+20220704,1350,13790,13800,13790,13800,30142
+20220704,1351,13795,13810,13795,13810,73230
+20220704,1352,13810,13820,13805,13820,59335
+20220704,1353,13820,13825,13815,13825,54661
+20220704,1354,13820,13840,13820,13835,60886
+20220704,1355,13835,13840,13825,13830,39476
+20220704,1356,13835,13840,13820,13840,68030
+20220704,1357,13840,13850,13835,13845,68013
+20220704,1358,13845,13860,13845,13850,104124
+20220704,1359,13850,13865,13845,13845,142346
+20220704,1400,13845,13850,13840,13850,62879
+20220704,1401,13855,13860,13840,13850,54976
+20220704,1402,13850,13850,13825,13830,47432
+20220704,1403,13830,13845,13825,13845,60450
+20220704,1404,13850,13895,13850,13890,351949
+20220704,1405,13885,13890,13865,13870,88801
+20220704,1406,13870,13870,13845,13870,255794
+20220704,1407,13870,13885,13855,13855,159316
+20220704,1408,13860,13870,13845,13870,93272
+20220704,1409,13870,13870,13845,13850,27179
+20220704,1410,13845,13850,13820,13830,94645
+20220704,1411,13825,13835,13820,13830,19566
+20220704,1412,13830,13840,13830,13840,25421
+20220704,1413,13840,13850,13830,13830,26151
+20220704,1414,13825,13825,13805,13805,97516
+20220704,1415,13810,13820,13805,13815,31298
+20220704,1416,13815,13825,13810,13815,67397
+20220704,1417,13815,13815,13800,13810,258303
+20220704,1418,13810,13830,13810,13820,72157
+20220704,1419,13820,13850,13820,13845,77499
+20220704,1420,13845,13845,13830,13835,110647
+20220704,1421,13835,13855,13835,13840,143704
+20220704,1422,13840,13865,13840,13855,110317
+20220704,1423,13855,13855,13840,13840,22680
+20220704,1424,13840,13840,13830,13830,37310
+20220704,1425,13830,13840,13820,13840,43354
+20220704,1426,13840,13845,13835,13835,37700
+20220704,1427,13840,13840,13810,13815,291305
+20220704,1428,13815,13820,13815,13820,85707
+20220704,1429,13820,13835,13815,13830,56226
+20220704,1430,13830,13855,13830,13845,275336
+20220704,1431,13850,13855,13845,13855,77408
+20220704,1432,13855,13870,13850,13870,58752
+20220704,1433,13870,13885,13860,13865,93401
+20220704,1434,13865,13880,13860,13880,60341
+20220704,1435,13880,13890,13875,13875,24106
+20220704,1436,13875,13880,13865,13870,21183
+20220704,1437,13870,13900,13870,13895,115907
+20220704,1438,13895,13920,13895,13910,113167
+20220704,1439,13910,13915,13885,13895,86780
+20220704,1440,13895,13895,13870,13880,81076
+20220704,1441,13880,13895,13875,13875,41003
+20220704,1442,13875,13885,13875,13880,31393
+20220704,1443,13880,13885,13870,13870,91518
+20220704,1444,13870,13875,13865,13865,47170
+20220704,1445,13865,13885,13865,13880,19154
+20220704,1446,13880,13905,13875,13900,64704
+20220704,1447,13905,13905,13890,13895,58199
+20220704,1448,13890,13905,13890,13900,33225
+20220704,1449,13900,13915,13900,13915,51512
+20220704,1450,13915,13915,13895,13900,32943
+20220704,1451,13900,13910,13890,13910,53304
+20220704,1452,13905,13915,13905,13915,73652
+20220704,1453,13920,13925,13915,13920,82481
+20220704,1454,13920,13935,13910,13910,65181
+20220704,1455,13915,13935,13915,13935,119284
+20220704,1456,13935,13935,13925,13930,33948
+20220704,1457,13925,13930,13915,13920,52769
+20220704,1458,13920,13930,13915,13930,35916
+20220704,1459,13930,13945,13930,13935,95317
+20220704,1500,13930,13955,13930,13950,72464
+20220704,1501,13950,13965,13935,13965,86951
+20220704,1502,13960,13975,13960,13965,133762
+20220704,1503,13965,13975,13960,13965,37465
+20220704,1504,13960,13990,13960,13975,134730
+20220704,1505,13975,14005,13975,14005,133421
+20220704,1506,14005,14005,13980,14000,149896
+20220704,1507,14000,14010,13995,14005,83024
+20220704,1508,14000,14020,14000,14015,125646
+20220704,1509,14020,14020,14005,14010,30069
+20220704,1510,14010,14020,14005,14015,59081
+20220704,1511,14015,14015,14005,14010,47071
+20220704,1512,14010,14015,14005,14010,42452
+20220704,1513,14015,14020,14010,14015,68577
+20220704,1514,14020,14030,14010,14025,143355
+20220704,1515,14025,14030,14005,14005,118554
+20220704,1516,14010,14010,13990,13995,71373
+20220704,1517,13995,14020,13995,14015,47315
+20220704,1518,14015,14020,14010,14015,54215
+20220704,1519,14015,14020,14010,14020,116050
+20220704,1520,14020,14040,14020,14040,163638
+20220704,1530,14015,14015,14015,14015,458223