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_20220714.csv
+++ b/resources/hts/122630_20220714.csv
@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20220714,0901,13985,14035,13985,13995,545186
+20220714,0902,13995,13995,13955,13985,315720
+20220714,0903,13985,14025,13975,14005,237766
+20220714,0904,14010,14030,13990,14005,214911
+20220714,0905,14010,14030,14000,14020,289437
+20220714,0906,14020,14030,14010,14025,107398
+20220714,0907,14025,14065,14020,14045,209009
+20220714,0908,14050,14100,14050,14085,202635
+20220714,0909,14090,14090,14055,14080,152672
+20220714,0910,14075,14095,14075,14095,196505
+20220714,0911,14100,14120,14070,14085,468843
+20220714,0912,14085,14100,14080,14080,106700
+20220714,0913,14080,14085,14050,14065,201254
+20220714,0914,14065,14075,14050,14060,43040
+20220714,0915,14065,14085,14055,14085,66447
+20220714,0916,14085,14110,14080,14105,164013
+20220714,0917,14105,14125,14095,14120,158529
+20220714,0918,14115,14120,14100,14105,124015
+20220714,0919,14105,14120,14100,14115,53715
+20220714,0920,14110,14120,14100,14115,69036
+20220714,0921,14120,14125,14095,14100,123444
+20220714,0922,14100,14100,14080,14095,83563
+20220714,0923,14095,14115,14090,14105,76943
+20220714,0924,14110,14120,14080,14090,73812
+20220714,0925,14085,14085,14055,14060,161228
+20220714,0926,14060,14060,14050,14060,130685
+20220714,0927,14060,14060,14040,14045,168536
+20220714,0928,14050,14055,14040,14045,137026
+20220714,0929,14045,14085,14035,14065,156164
+20220714,0930,14065,14075,14060,14065,94843
+20220714,0931,14060,14075,14060,14065,71836
+20220714,0932,14065,14100,14065,14095,138320
+20220714,0933,14095,14110,14090,14095,103191
+20220714,0934,14090,14100,14075,14080,39024
+20220714,0935,14075,14075,14050,14055,77229
+20220714,0936,14055,14070,14040,14040,145437
+20220714,0937,14040,14045,14035,14040,209465
+20220714,0938,14045,14045,14015,14020,156568
+20220714,0939,14025,14025,14010,14015,135882
+20220714,0940,14015,14050,14015,14040,100907
+20220714,0941,14040,14065,14040,14065,94383
+20220714,0942,14065,14065,14040,14040,64141
+20220714,0943,14045,14045,14025,14030,135541
+20220714,0944,14025,14025,14005,14005,116653
+20220714,0945,14005,14020,13995,14015,209061
+20220714,0946,14015,14020,13990,13995,176327
+20220714,0947,13990,13990,13975,13985,207084
+20220714,0948,13980,13985,13975,13975,117587
+20220714,0949,13975,13985,13945,13950,564913
+20220714,0950,13950,13960,13930,13940,363803
+20220714,0951,13940,13965,13935,13965,186613
+20220714,0952,13965,13970,13955,13960,45932
+20220714,0953,13960,13985,13955,13985,221931
+20220714,0954,13985,14000,13970,13970,157830
+20220714,0955,13970,13990,13970,13990,62872
+20220714,0956,13990,14000,13980,13980,30331
+20220714,0957,13985,14000,13985,13995,45062
+20220714,0958,13995,14010,13990,14005,100544
+20220714,0959,14005,14015,13995,14000,50506
+20220714,1000,14000,14005,13990,13995,53284
+20220714,1001,13995,14000,13970,13975,73146
+20220714,1002,13970,13980,13965,13970,75810
+20220714,1003,13970,13985,13960,13960,95665
+20220714,1004,13970,13975,13960,13975,23581
+20220714,1005,13975,14005,13970,14000,61738
+20220714,1006,14000,14010,13990,14005,35765
+20220714,1007,14005,14025,14000,14025,82434
+20220714,1008,14025,14025,14000,14000,94795
+20220714,1009,14000,14010,14000,14005,18573
+20220714,1010,14005,14025,13995,14025,86381
+20220714,1011,14020,14055,14020,14045,203334
+20220714,1012,14045,14055,14045,14045,97604
+20220714,1013,14045,14065,14040,14055,58080
+20220714,1014,14055,14055,14035,14035,62783
+20220714,1015,14040,14040,14030,14035,87774
+20220714,1016,14035,14055,14035,14050,195469
+20220714,1017,14055,14065,14050,14055,104560
+20220714,1018,14055,14070,14050,14065,83346
+20220714,1019,14060,14070,14060,14060,51364
+20220714,1020,14065,14070,14055,14070,63289
+20220714,1021,14065,14075,14055,14070,102966
+20220714,1022,14075,14085,14070,14080,124051
+20220714,1023,14085,14095,14085,14090,114825
+20220714,1024,14090,14100,14085,14100,78581
+20220714,1025,14095,14100,14075,14075,136999
+20220714,1026,14075,14075,14070,14070,33623
+20220714,1027,14070,14080,14065,14070,29321
+20220714,1028,14070,14080,14070,14080,68348
+20220714,1029,14085,14085,14070,14070,31560
+20220714,1030,14070,14075,14060,14065,30672
+20220714,1031,14065,14075,14055,14060,76575
+20220714,1032,14060,14075,14060,14075,40087
+20220714,1033,14075,14075,14060,14065,32255
+20220714,1034,14070,14075,14060,14070,27083
+20220714,1035,14070,14095,14065,14080,35575
+20220714,1036,14080,14085,14060,14060,26905
+20220714,1037,14060,14075,14055,14075,27762
+20220714,1038,14070,14095,14070,14090,51072
+20220714,1039,14090,14095,14080,14090,45754
+20220714,1040,14085,14095,14075,14095,24411
+20220714,1041,14095,14095,14065,14070,11976
+20220714,1042,14065,14075,14055,14055,81983
+20220714,1043,14055,14060,14050,14055,16081
+20220714,1044,14055,14070,14055,14065,16374
+20220714,1045,14065,14085,14060,14085,17622
+20220714,1046,14085,14090,14075,14080,20696
+20220714,1047,14080,14125,14080,14115,295179
+20220714,1048,14120,14130,14110,14120,94239
+20220714,1049,14120,14120,14090,14090,44637
+20220714,1050,14095,14100,14085,14090,42330
+20220714,1051,14095,14100,14090,14090,18425
+20220714,1052,14090,14090,14075,14080,50043
+20220714,1053,14075,14075,14060,14060,80562
+20220714,1054,14065,14080,14060,14080,8383
+20220714,1055,14085,14105,14080,14095,70382
+20220714,1056,14095,14110,14095,14105,15941
+20220714,1057,14105,14110,14105,14105,35294
+20220714,1058,14105,14135,14105,14130,197276
+20220714,1059,14130,14140,14125,14140,70529
+20220714,1100,14140,14145,14130,14135,147865
+20220714,1101,14135,14150,14135,14145,28895
+20220714,1102,14140,14145,14130,14135,46359
+20220714,1103,14135,14140,14130,14130,101674
+20220714,1104,14130,14140,14125,14140,33001
+20220714,1105,14145,14150,14145,14150,94638
+20220714,1106,14150,14165,14145,14150,84043
+20220714,1107,14150,14180,14150,14175,152235
+20220714,1108,14175,14185,14175,14180,73812
+20220714,1109,14180,14185,14170,14175,146551
+20220714,1110,14170,14180,14160,14175,89712
+20220714,1111,14175,14180,14160,14165,21618
+20220714,1112,14165,14185,14165,14175,45227
+20220714,1113,14170,14185,14170,14180,19652
+20220714,1114,14180,14185,14170,14170,30808
+20220714,1115,14175,14180,14160,14170,17853
+20220714,1116,14165,14170,14145,14145,99915
+20220714,1117,14150,14155,14140,14155,54316
+20220714,1118,14150,14160,14145,14160,32841
+20220714,1119,14165,14175,14165,14175,45515
+20220714,1120,14170,14170,14160,14160,49561
+20220714,1121,14165,14175,14160,14170,84046
+20220714,1122,14170,14175,14170,14170,74867
+20220714,1123,14175,14175,14155,14160,22436
+20220714,1124,14155,14160,14145,14160,42025
+20220714,1125,14155,14165,14150,14150,35782
+20220714,1126,14145,14150,14125,14130,135694
+20220714,1127,14125,14145,14125,14140,33792
+20220714,1128,14140,14145,14135,14145,10519
+20220714,1129,14145,14145,14125,14125,65555
+20220714,1130,14125,14130,14120,14125,28593
+20220714,1131,14125,14130,14115,14130,94536
+20220714,1132,14135,14150,14130,14150,19535
+20220714,1133,14150,14160,14145,14150,16408
+20220714,1134,14150,14155,14145,14155,41405
+20220714,1135,14150,14155,14135,14140,21383
+20220714,1136,14145,14160,14140,14155,16870
+20220714,1137,14155,14170,14145,14165,238158
+20220714,1138,14165,14165,14160,14160,50195
+20220714,1139,14160,14165,14160,14160,20770
+20220714,1140,14165,14170,14160,14165,15360
+20220714,1141,14160,14165,14150,14155,35119
+20220714,1142,14155,14160,14135,14135,141404
+20220714,1143,14135,14145,14135,14140,38858
+20220714,1144,14145,14155,14140,14150,8322
+20220714,1145,14155,14165,14150,14165,36395
+20220714,1146,14165,14165,14150,14155,18366
+20220714,1147,14155,14170,14155,14165,115007
+20220714,1148,14165,14165,14155,14160,15936
+20220714,1149,14160,14160,14150,14150,45875
+20220714,1150,14150,14150,14145,14145,25142
+20220714,1151,14145,14155,14145,14150,24494
+20220714,1152,14150,14150,14140,14140,26021
+20220714,1153,14140,14155,14135,14155,17578
+20220714,1154,14155,14155,14140,14140,7639
+20220714,1155,14140,14145,14130,14135,35043
+20220714,1156,14135,14145,14135,14145,22067
+20220714,1157,14145,14145,14140,14140,8713
+20220714,1158,14140,14150,14135,14150,11117
+20220714,1159,14150,14150,14135,14135,19859
+20220714,1200,14140,14150,14135,14150,14762
+20220714,1201,14150,14170,14150,14160,84541
+20220714,1202,14160,14165,14155,14155,17636
+20220714,1203,14155,14165,14155,14165,28763
+20220714,1204,14165,14190,14165,14185,114843
+20220714,1205,14185,14195,14185,14195,33437
+20220714,1206,14195,14200,14195,14195,16382
+20220714,1207,14195,14200,14185,14195,48182
+20220714,1208,14195,14200,14195,14200,19549
+20220714,1209,14195,14210,14195,14200,68672
+20220714,1210,14200,14205,14190,14195,50593
+20220714,1211,14195,14205,14195,14205,26803
+20220714,1212,14205,14210,14200,14200,36955
+20220714,1213,14200,14205,14190,14195,71842
+20220714,1214,14195,14205,14195,14200,14878
+20220714,1215,14200,14210,14200,14210,36659
+20220714,1216,14210,14210,14190,14195,43256
+20220714,1217,14200,14200,14190,14195,26807
+20220714,1218,14195,14200,14195,14200,35137
+20220714,1219,14200,14210,14195,14205,13837
+20220714,1220,14210,14215,14200,14205,48558
+20220714,1221,14205,14225,14205,14220,51036
+20220714,1222,14225,14225,14215,14220,101039
+20220714,1223,14225,14230,14220,14230,54232
+20220714,1224,14230,14230,14220,14225,34007
+20220714,1225,14225,14225,14215,14220,23515
+20220714,1226,14220,14225,14220,14220,43901
+20220714,1227,14220,14225,14210,14220,18290
+20220714,1228,14225,14235,14220,14235,93356
+20220714,1229,14230,14240,14230,14240,73580
+20220714,1230,14235,14240,14235,14240,39993
+20220714,1231,14240,14245,14225,14230,38011
+20220714,1232,14230,14235,14225,14230,16152
+20220714,1233,14230,14235,14220,14235,123677
+20220714,1234,14235,14240,14230,14235,69275
+20220714,1235,14235,14240,14230,14240,60747
+20220714,1236,14240,14250,14240,14245,151737
+20220714,1237,14250,14250,14240,14245,10934
+20220714,1238,14245,14255,14240,14255,25253
+20220714,1239,14255,14255,14235,14235,65190
+20220714,1240,14235,14240,14230,14230,25026
+20220714,1241,14230,14230,14215,14215,34126
+20220714,1242,14215,14225,14215,14220,24421
+20220714,1243,14225,14235,14220,14235,25185
+20220714,1244,14240,14250,14235,14240,42080
+20220714,1245,14245,14245,14235,14235,21030
+20220714,1246,14240,14245,14235,14240,61085
+20220714,1247,14240,14240,14230,14230,18324
+20220714,1248,14225,14225,14210,14215,65273
+20220714,1249,14215,14220,14210,14215,17975
+20220714,1250,14220,14220,14210,14215,8473
+20220714,1251,14215,14225,14210,14225,6487
+20220714,1252,14225,14225,14220,14225,5451
+20220714,1253,14225,14230,14220,14220,9364
+20220714,1254,14220,14230,14220,14220,21065
+20220714,1255,14220,14220,14210,14215,14960
+20220714,1256,14215,14220,14195,14200,72292
+20220714,1257,14195,14210,14195,14205,22320
+20220714,1258,14205,14210,14200,14210,13622
+20220714,1259,14210,14215,14200,14200,12143
+20220714,1300,14200,14200,14180,14185,48621
+20220714,1301,14190,14200,14190,14195,12832
+20220714,1302,14195,14205,14195,14200,36436
+20220714,1303,14200,14200,14190,14190,64283
+20220714,1304,14195,14205,14190,14200,7607
+20220714,1305,14205,14215,14205,14215,16524
+20220714,1306,14215,14215,14205,14210,9316
+20220714,1307,14210,14210,14200,14205,41971
+20220714,1308,14205,14205,14195,14195,7792
+20220714,1309,14195,14205,14195,14200,12653
+20220714,1310,14200,14205,14190,14200,13176
+20220714,1311,14200,14210,14195,14210,9779
+20220714,1312,14205,14210,14200,14210,15964
+20220714,1313,14215,14215,14200,14200,15479
+20220714,1314,14205,14205,14180,14180,122678
+20220714,1315,14180,14180,14165,14170,100853
+20220714,1316,14165,14180,14165,14175,145836
+20220714,1317,14175,14190,14175,14190,27276
+20220714,1318,14190,14215,14190,14210,148268
+20220714,1319,14210,14215,14200,14205,20806
+20220714,1320,14205,14210,14200,14205,1156
+20220714,1321,14205,14205,14195,14195,75795
+20220714,1322,14195,14205,14195,14205,6753
+20220714,1323,14195,14200,14190,14190,8127
+20220714,1324,14195,14200,14195,14200,7698
+20220714,1325,14200,14215,14195,14215,138503
+20220714,1326,14210,14230,14210,14225,184563
+20220714,1327,14230,14230,14215,14220,52937
+20220714,1328,14220,14230,14220,14225,39602
+20220714,1329,14220,14225,14220,14220,1575
+20220714,1330,14220,14245,14220,14240,74869
+20220714,1331,14240,14240,14230,14230,7468
+20220714,1332,14235,14235,14230,14235,19084
+20220714,1333,14230,14230,14220,14230,25576
+20220714,1334,14230,14240,14220,14235,35024
+20220714,1335,14235,14235,14225,14235,8708
+20220714,1336,14235,14265,14235,14260,292476
+20220714,1337,14260,14260,14245,14255,93685
+20220714,1338,14255,14275,14255,14270,208797
+20220714,1339,14270,14295,14270,14295,115126
+20220714,1340,14295,14295,14285,14290,146792
+20220714,1341,14290,14300,14285,14290,27573
+20220714,1342,14290,14290,14280,14285,100477
+20220714,1343,14280,14285,14270,14280,75051
+20220714,1344,14280,14285,14275,14285,4943
+20220714,1345,14280,14305,14280,14300,185991
+20220714,1346,14305,14315,14300,14310,128996
+20220714,1347,14305,14310,14290,14300,46967
+20220714,1348,14300,14305,14290,14300,28820
+20220714,1349,14300,14310,14295,14305,31078
+20220714,1350,14305,14305,14300,14300,66257
+20220714,1351,14305,14325,14305,14310,81856
+20220714,1352,14310,14310,14295,14300,17087
+20220714,1353,14300,14300,14285,14290,99937
+20220714,1354,14290,14295,14285,14295,17653
+20220714,1355,14290,14300,14290,14300,31253
+20220714,1356,14295,14305,14295,14300,45236
+20220714,1357,14300,14305,14290,14295,30402
+20220714,1358,14295,14295,14280,14280,36280
+20220714,1359,14285,14290,14280,14285,21126
+20220714,1400,14285,14290,14280,14285,28544
+20220714,1401,14285,14315,14285,14315,133277
+20220714,1402,14315,14320,14295,14305,38353
+20220714,1403,14305,14305,14280,14280,190184
+20220714,1404,14280,14305,14280,14300,64319
+20220714,1405,14300,14305,14290,14300,46776
+20220714,1406,14305,14315,14300,14310,55538
+20220714,1407,14300,14320,14300,14315,130175
+20220714,1408,14315,14325,14305,14315,82229
+20220714,1409,14310,14315,14300,14300,20589
+20220714,1410,14295,14305,14290,14300,34593
+20220714,1411,14300,14315,14295,14315,58108
+20220714,1412,14315,14320,14310,14310,23941
+20220714,1413,14310,14315,14305,14310,13270
+20220714,1414,14310,14315,14300,14300,9144
+20220714,1415,14300,14310,14285,14290,105006
+20220714,1416,14295,14300,14285,14300,22314
+20220714,1417,14300,14300,14290,14300,35510
+20220714,1418,14295,14300,14275,14280,95661
+20220714,1419,14280,14290,14260,14285,147593
+20220714,1420,14285,14290,14265,14270,13339
+20220714,1421,14265,14270,14245,14260,73165
+20220714,1422,14260,14260,14235,14250,133692
+20220714,1423,14250,14255,14230,14230,136970
+20220714,1424,14230,14255,14225,14255,98455
+20220714,1425,14250,14255,14240,14255,47585
+20220714,1426,14260,14265,14250,14255,16069
+20220714,1427,14255,14265,14245,14265,10677
+20220714,1428,14265,14265,14255,14260,42741
+20220714,1429,14265,14275,14265,14270,15890
+20220714,1430,14270,14280,14270,14270,51233
+20220714,1431,14270,14270,14255,14265,15126
+20220714,1432,14270,14270,14255,14255,15675
+20220714,1433,14255,14255,14240,14245,59640
+20220714,1434,14250,14265,14250,14265,31719
+20220714,1435,14265,14280,14265,14270,21792
+20220714,1436,14270,14270,14260,14265,21877
+20220714,1437,14260,14260,14240,14245,53754
+20220714,1438,14245,14250,14230,14235,50064
+20220714,1439,14235,14245,14215,14240,73955
+20220714,1440,14240,14240,14210,14220,68198
+20220714,1441,14215,14225,14200,14215,64899
+20220714,1442,14220,14220,14210,14220,4088
+20220714,1443,14215,14220,14180,14185,213754
+20220714,1444,14190,14195,14180,14190,82817
+20220714,1445,14190,14190,14160,14175,87089
+20220714,1446,14170,14180,14165,14170,144241
+20220714,1447,14170,14170,14150,14155,52871
+20220714,1448,14155,14165,14150,14155,18103
+20220714,1449,14160,14160,14140,14155,166815
+20220714,1450,14150,14160,14140,14155,100932
+20220714,1451,14160,14160,14150,14155,30291
+20220714,1452,14155,14160,14135,14140,61707
+20220714,1453,14135,14135,14110,14130,184708
+20220714,1454,14135,14140,14125,14130,60390
+20220714,1455,14130,14130,14100,14105,87008
+20220714,1456,14110,14120,14105,14115,50088
+20220714,1457,14120,14140,14110,14140,62299
+20220714,1458,14135,14155,14125,14140,135185
+20220714,1459,14140,14145,14130,14130,56075
+20220714,1500,14130,14140,14125,14125,100669
+20220714,1501,14125,14130,14100,14100,81223
+20220714,1502,14095,14100,14085,14095,68813
+20220714,1503,14095,14100,14070,14080,164347
+20220714,1504,14085,14090,14075,14085,71875
+20220714,1505,14090,14100,14085,14095,146543
+20220714,1506,14100,14110,14085,14105,234925
+20220714,1507,14105,14125,14100,14115,105700
+20220714,1508,14115,14120,14105,14110,62007
+20220714,1509,14110,14125,14105,14125,107665
+20220714,1510,14125,14135,14120,14130,74022
+20220714,1511,14130,14145,14125,14135,91528
+20220714,1512,14130,14150,14130,14145,50298
+20220714,1513,14140,14145,14135,14135,91935
+20220714,1514,14135,14150,14135,14140,66874
+20220714,1515,14140,14145,14135,14140,39635
+20220714,1516,14140,14145,14125,14130,17877
+20220714,1517,14130,14135,14130,14135,40061
+20220714,1518,14140,14150,14140,14150,105691
+20220714,1519,14150,14155,14150,14150,89592
+20220714,1520,14155,14160,14150,14155,82759
+20220714,1530,14105,14105,14105,14105,393422