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_20220719.csv
+++ b/resources/hts/122630_20220719.csv
@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20220719,0901,14810,14835,14760,14765,581297
+20220719,0902,14765,14775,14725,14725,323258
+20220719,0903,14730,14765,14720,14740,360194
+20220719,0904,14745,14750,14715,14735,203940
+20220719,0905,14735,14745,14720,14725,179175
+20220719,0906,14725,14725,14695,14700,222294
+20220719,0907,14695,14700,14665,14675,273396
+20220719,0908,14675,14700,14670,14695,154099
+20220719,0909,14700,14705,14680,14690,103028
+20220719,0910,14690,14720,14690,14695,163353
+20220719,0911,14700,14715,14680,14690,146025
+20220719,0912,14690,14705,14680,14690,59523
+20220719,0913,14685,14690,14665,14685,282802
+20220719,0914,14690,14715,14685,14705,121313
+20220719,0915,14705,14725,14700,14705,112761
+20220719,0916,14705,14715,14690,14715,43027
+20220719,0917,14720,14740,14705,14735,285355
+20220719,0918,14735,14760,14735,14750,218773
+20220719,0919,14750,14750,14730,14745,122337
+20220719,0920,14745,14750,14715,14725,76390
+20220719,0921,14725,14730,14710,14720,85581
+20220719,0922,14725,14745,14710,14715,81157
+20220719,0923,14710,14725,14705,14725,26294
+20220719,0924,14725,14755,14720,14755,85593
+20220719,0925,14755,14785,14755,14780,100220
+20220719,0926,14785,14790,14760,14765,136217
+20220719,0927,14765,14770,14745,14750,75987
+20220719,0928,14750,14760,14735,14760,85890
+20220719,0929,14760,14780,14760,14765,47356
+20220719,0930,14770,14770,14725,14725,86192
+20220719,0931,14730,14730,14705,14705,104619
+20220719,0932,14705,14710,14685,14690,191148
+20220719,0933,14690,14710,14670,14675,191506
+20220719,0934,14675,14680,14670,14670,122909
+20220719,0935,14670,14685,14670,14680,155888
+20220719,0936,14685,14690,14665,14670,83711
+20220719,0937,14665,14675,14655,14660,247165
+20220719,0938,14660,14680,14655,14660,236907
+20220719,0939,14655,14680,14650,14680,209697
+20220719,0940,14680,14695,14680,14690,68173
+20220719,0941,14690,14690,14670,14670,113009
+20220719,0942,14665,14690,14665,14675,90799
+20220719,0943,14675,14685,14660,14680,46740
+20220719,0944,14680,14695,14675,14690,142890
+20220719,0945,14690,14700,14680,14695,46742
+20220719,0946,14695,14695,14670,14685,51484
+20220719,0947,14685,14710,14680,14705,85541
+20220719,0948,14710,14710,14695,14705,61488
+20220719,0949,14700,14725,14700,14720,72062
+20220719,0950,14715,14725,14710,14715,21075
+20220719,0951,14715,14735,14710,14730,47013
+20220719,0952,14735,14745,14735,14745,85743
+20220719,0953,14745,14760,14740,14755,69322
+20220719,0954,14755,14760,14750,14760,99038
+20220719,0955,14760,14770,14750,14770,73804
+20220719,0956,14770,14790,14765,14780,183759
+20220719,0957,14780,14795,14775,14780,100020
+20220719,0958,14780,14795,14775,14785,82701
+20220719,0959,14790,14795,14780,14780,118657
+20220719,1000,14785,14790,14770,14775,38457
+20220719,1001,14780,14780,14750,14755,36696
+20220719,1002,14760,14770,14750,14750,93267
+20220719,1003,14750,14750,14740,14750,27099
+20220719,1004,14755,14770,14750,14755,44679
+20220719,1005,14765,14785,14755,14780,75078
+20220719,1006,14785,14800,14780,14785,311002
+20220719,1007,14780,14785,14745,14750,112928
+20220719,1008,14755,14760,14745,14750,40454
+20220719,1009,14750,14755,14740,14745,72674
+20220719,1010,14750,14765,14740,14755,52314
+20220719,1011,14755,14770,14750,14770,66513
+20220719,1012,14770,14770,14760,14770,48541
+20220719,1013,14770,14785,14765,14765,51344
+20220719,1014,14765,14770,14750,14760,27619
+20220719,1015,14760,14775,14755,14770,7955
+20220719,1016,14770,14770,14735,14740,76477
+20220719,1017,14745,14770,14740,14765,24592
+20220719,1018,14765,14785,14765,14775,56603
+20220719,1019,14780,14790,14775,14785,34163
+20220719,1020,14790,14790,14770,14775,10859
+20220719,1021,14775,14805,14775,14805,221681
+20220719,1022,14800,14810,14790,14795,117255
+20220719,1023,14795,14800,14780,14795,69526
+20220719,1024,14795,14820,14785,14815,110689
+20220719,1025,14815,14820,14805,14805,110447
+20220719,1026,14810,14815,14790,14795,84696
+20220719,1027,14795,14795,14780,14780,70703
+20220719,1028,14780,14780,14765,14775,83934
+20220719,1029,14775,14775,14770,14770,5882
+20220719,1030,14775,14815,14775,14815,67744
+20220719,1031,14810,14825,14795,14795,63491
+20220719,1032,14795,14825,14785,14825,66513
+20220719,1033,14825,14835,14815,14830,98112
+20220719,1034,14830,14835,14820,14825,86783
+20220719,1035,14825,14830,14805,14805,35079
+20220719,1036,14805,14810,14800,14800,51288
+20220719,1037,14800,14800,14785,14790,15682
+20220719,1038,14795,14810,14790,14805,39637
+20220719,1039,14800,14810,14795,14795,12286
+20220719,1040,14795,14800,14780,14780,65262
+20220719,1041,14785,14795,14780,14790,23843
+20220719,1042,14790,14805,14780,14800,30695
+20220719,1043,14800,14815,14790,14815,50832
+20220719,1044,14815,14830,14815,14825,85868
+20220719,1045,14830,14830,14810,14815,24103
+20220719,1046,14815,14815,14765,14770,190979
+20220719,1047,14770,14780,14765,14775,59123
+20220719,1048,14780,14805,14775,14800,29278
+20220719,1049,14800,14815,14790,14815,54671
+20220719,1050,14815,14820,14805,14815,65672
+20220719,1051,14810,14810,14785,14790,32137
+20220719,1052,14795,14810,14790,14795,42405
+20220719,1053,14795,14795,14780,14785,64460
+20220719,1054,14795,14795,14785,14795,9089
+20220719,1055,14795,14800,14790,14790,18416
+20220719,1056,14790,14790,14765,14765,117443
+20220719,1057,14765,14785,14765,14785,53201
+20220719,1058,14785,14785,14750,14755,65321
+20220719,1059,14760,14765,14755,14760,35362
+20220719,1100,14765,14765,14735,14735,100501
+20220719,1101,14735,14750,14730,14735,128660
+20220719,1102,14735,14745,14735,14745,121044
+20220719,1103,14745,14755,14730,14735,40451
+20220719,1104,14735,14750,14735,14740,18023
+20220719,1105,14740,14750,14735,14750,12268
+20220719,1106,14750,14760,14750,14760,43264
+20220719,1107,14760,14765,14745,14755,35019
+20220719,1108,14750,14765,14745,14760,11701
+20220719,1109,14760,14770,14760,14765,39936
+20220719,1110,14765,14770,14760,14770,12148
+20220719,1111,14765,14770,14760,14765,43195
+20220719,1112,14765,14770,14760,14765,17300
+20220719,1113,14765,14765,14750,14755,13403
+20220719,1114,14755,14755,14750,14755,20237
+20220719,1115,14760,14770,14755,14755,26915
+20220719,1116,14755,14775,14750,14770,17792
+20220719,1117,14770,14780,14765,14775,16728
+20220719,1118,14775,14785,14775,14775,52637
+20220719,1119,14775,14780,14765,14770,14294
+20220719,1120,14770,14770,14755,14755,64761
+20220719,1121,14760,14765,14755,14760,30422
+20220719,1122,14760,14780,14755,14775,17130
+20220719,1123,14775,14785,14775,14780,29276
+20220719,1124,14780,14785,14780,14785,27467
+20220719,1125,14780,14785,14780,14785,12700
+20220719,1126,14785,14785,14780,14785,8798
+20220719,1127,14785,14785,14770,14780,35189
+20220719,1128,14780,14795,14780,14790,57883
+20220719,1129,14790,14795,14790,14790,52699
+20220719,1130,14795,14795,14785,14790,42544
+20220719,1131,14790,14805,14790,14800,150432
+20220719,1132,14800,14800,14795,14795,16768
+20220719,1133,14800,14810,14800,14810,33748
+20220719,1134,14805,14820,14800,14820,100544
+20220719,1135,14820,14835,14815,14825,104639
+20220719,1136,14830,14830,14810,14810,71245
+20220719,1137,14810,14825,14805,14810,25873
+20220719,1138,14810,14830,14805,14825,17874
+20220719,1139,14825,14830,14820,14820,17073
+20220719,1140,14820,14830,14820,14830,9071
+20220719,1141,14830,14830,14820,14825,38495
+20220719,1142,14830,14835,14820,14835,48559
+20220719,1143,14835,14845,14835,14840,80353
+20220719,1144,14845,14845,14820,14820,131733
+20220719,1145,14820,14825,14815,14820,22296
+20220719,1146,14820,14820,14805,14810,44609
+20220719,1147,14810,14830,14805,14825,44044
+20220719,1148,14830,14830,14810,14815,13895
+20220719,1149,14815,14815,14805,14805,48572
+20220719,1150,14810,14810,14805,14810,6509
+20220719,1151,14810,14815,14810,14810,5510
+20220719,1152,14810,14815,14805,14815,1916
+20220719,1153,14820,14820,14815,14820,7228
+20220719,1154,14815,14820,14810,14815,7962
+20220719,1155,14810,14810,14800,14800,58238
+20220719,1156,14800,14810,14800,14805,34476
+20220719,1157,14800,14820,14800,14820,3746
+20220719,1158,14815,14815,14810,14810,11776
+20220719,1159,14810,14815,14805,14815,8104
+20220719,1200,14815,14820,14815,14820,8057
+20220719,1201,14820,14820,14805,14815,55109
+20220719,1202,14810,14830,14810,14820,27735
+20220719,1203,14815,14815,14805,14810,25358
+20220719,1204,14815,14815,14805,14810,1693
+20220719,1205,14810,14815,14805,14815,17029
+20220719,1206,14815,14815,14805,14810,44591
+20220719,1207,14810,14815,14805,14815,4126
+20220719,1208,14815,14820,14815,14820,7331
+20220719,1209,14820,14820,14820,14820,7642
+20220719,1210,14825,14835,14820,14825,80244
+20220719,1211,14830,14830,14815,14820,13806
+20220719,1212,14820,14830,14820,14825,10847
+20220719,1213,14825,14830,14815,14815,6046
+20220719,1214,14815,14815,14800,14805,47222
+20220719,1215,14800,14805,14800,14800,12405
+20220719,1216,14800,14805,14790,14790,15302
+20220719,1217,14795,14805,14795,14800,11453
+20220719,1218,14800,14805,14790,14795,5415
+20220719,1219,14795,14805,14790,14800,1315
+20220719,1220,14800,14810,14800,14810,3230
+20220719,1221,14810,14810,14800,14810,6958
+20220719,1222,14810,14810,14800,14805,7148
+20220719,1223,14805,14805,14800,14800,3039
+20220719,1224,14800,14805,14795,14805,5815
+20220719,1225,14805,14810,14795,14805,16277
+20220719,1226,14805,14810,14790,14795,54455
+20220719,1227,14795,14800,14790,14795,15948
+20220719,1228,14795,14805,14795,14805,11310
+20220719,1229,14805,14810,14795,14805,1924
+20220719,1230,14805,14815,14805,14815,15136
+20220719,1231,14815,14820,14805,14815,40556
+20220719,1232,14820,14825,14815,14820,23292
+20220719,1233,14820,14820,14795,14805,38704
+20220719,1234,14810,14810,14795,14795,7542
+20220719,1235,14800,14810,14795,14805,4654
+20220719,1236,14805,14815,14805,14810,12106
+20220719,1237,14810,14825,14810,14815,19756
+20220719,1238,14815,14820,14810,14810,1000
+20220719,1239,14815,14820,14810,14810,3379
+20220719,1240,14810,14810,14795,14800,33832
+20220719,1241,14800,14805,14780,14780,65762
+20220719,1242,14785,14785,14775,14780,30290
+20220719,1243,14780,14780,14765,14765,45086
+20220719,1244,14770,14775,14760,14760,46413
+20220719,1245,14760,14765,14755,14755,10076
+20220719,1246,14765,14775,14760,14770,72519
+20220719,1247,14770,14770,14765,14770,3520
+20220719,1248,14770,14770,14755,14760,51460
+20220719,1249,14760,14770,14755,14765,12052
+20220719,1250,14765,14775,14765,14770,19774
+20220719,1251,14770,14775,14765,14765,1649
+20220719,1252,14760,14770,14755,14760,14715
+20220719,1253,14760,14765,14755,14760,6288
+20220719,1254,14760,14760,14750,14760,19990
+20220719,1255,14760,14770,14755,14765,12915
+20220719,1256,14765,14765,14755,14760,14120
+20220719,1257,14755,14765,14750,14750,85754
+20220719,1258,14750,14760,14750,14760,42437
+20220719,1259,14760,14770,14760,14770,40050
+20220719,1300,14770,14775,14765,14775,33434
+20220719,1301,14775,14775,14770,14775,6477
+20220719,1302,14775,14775,14770,14770,6397
+20220719,1303,14765,14775,14765,14770,15562
+20220719,1304,14770,14785,14770,14775,14196
+20220719,1305,14775,14780,14770,14775,11526
+20220719,1306,14775,14780,14775,14780,2919
+20220719,1307,14770,14780,14765,14770,4650
+20220719,1308,14770,14775,14765,14770,46708
+20220719,1309,14770,14780,14770,14780,13882
+20220719,1310,14780,14780,14770,14780,9744
+20220719,1311,14780,14790,14775,14785,23590
+20220719,1312,14790,14790,14775,14775,7119
+20220719,1313,14775,14785,14775,14785,6588
+20220719,1314,14785,14790,14780,14785,43430
+20220719,1315,14785,14795,14785,14795,53033
+20220719,1316,14790,14805,14790,14800,74983
+20220719,1317,14800,14800,14795,14795,28179
+20220719,1318,14795,14795,14790,14790,4832
+20220719,1319,14790,14795,14790,14795,12242
+20220719,1320,14790,14795,14790,14795,14323
+20220719,1321,14795,14795,14785,14790,10771
+20220719,1322,14790,14795,14780,14785,10427
+20220719,1323,14785,14795,14785,14790,14109
+20220719,1324,14785,14790,14780,14780,16607
+20220719,1325,14780,14780,14755,14760,47731
+20220719,1326,14760,14765,14755,14760,20787
+20220719,1327,14765,14765,14750,14755,52804
+20220719,1328,14755,14755,14745,14750,73358
+20220719,1329,14750,14760,14745,14760,29036
+20220719,1330,14760,14765,14755,14760,75205
+20220719,1331,14760,14770,14755,14765,8853
+20220719,1332,14760,14770,14760,14765,15189
+20220719,1333,14760,14770,14755,14770,50098
+20220719,1334,14770,14775,14770,14770,13802
+20220719,1335,14770,14780,14770,14775,2038
+20220719,1336,14775,14775,14755,14760,4932
+20220719,1337,14765,14775,14760,14770,5164
+20220719,1338,14770,14780,14770,14780,27321
+20220719,1339,14780,14780,14775,14775,11297
+20220719,1340,14770,14780,14765,14780,13162
+20220719,1341,14785,14785,14775,14780,20833
+20220719,1342,14790,14790,14775,14775,4742
+20220719,1343,14775,14780,14775,14780,9883
+20220719,1344,14780,14780,14775,14775,37411
+20220719,1345,14775,14775,14765,14770,25611
+20220719,1346,14775,14780,14770,14770,18503
+20220719,1347,14770,14775,14765,14770,2343
+20220719,1348,14770,14785,14770,14780,8199
+20220719,1349,14785,14795,14780,14790,37577
+20220719,1350,14785,14795,14780,14780,40198
+20220719,1351,14785,14785,14775,14780,17198
+20220719,1352,14785,14795,14785,14790,19469
+20220719,1353,14785,14785,14770,14775,11070
+20220719,1354,14775,14775,14765,14765,6900
+20220719,1355,14765,14765,14755,14755,48950
+20220719,1356,14760,14760,14740,14745,118866
+20220719,1357,14750,14760,14745,14755,23387
+20220719,1358,14760,14760,14730,14735,183103
+20220719,1359,14730,14735,14710,14715,382161
+20220719,1400,14715,14725,14715,14720,28615
+20220719,1401,14720,14730,14710,14720,65375
+20220719,1402,14725,14730,14715,14715,31143
+20220719,1403,14720,14730,14710,14715,79038
+20220719,1404,14720,14720,14705,14710,64503
+20220719,1405,14715,14725,14710,14725,34087
+20220719,1406,14725,14735,14725,14735,51410
+20220719,1407,14735,14745,14735,14740,34463
+20220719,1408,14735,14735,14725,14730,18407
+20220719,1409,14730,14740,14725,14740,13271
+20220719,1410,14735,14740,14730,14730,19933
+20220719,1411,14735,14740,14735,14735,15342
+20220719,1412,14740,14745,14735,14745,22370
+20220719,1413,14740,14745,14735,14740,7646
+20220719,1414,14740,14745,14735,14745,34470
+20220719,1415,14745,14760,14745,14755,35700
+20220719,1416,14760,14760,14745,14755,60369
+20220719,1417,14755,14760,14745,14750,16800
+20220719,1418,14745,14760,14745,14760,47411
+20220719,1419,14760,14765,14750,14765,14800
+20220719,1420,14765,14765,14760,14765,14340
+20220719,1421,14760,14765,14760,14765,32041
+20220719,1422,14770,14775,14760,14770,31639
+20220719,1423,14770,14775,14760,14760,16586
+20220719,1424,14760,14765,14755,14765,11722
+20220719,1425,14765,14780,14765,14775,20350
+20220719,1426,14775,14785,14770,14780,38920
+20220719,1427,14780,14790,14780,14790,52490
+20220719,1428,14790,14800,14790,14800,31278
+20220719,1429,14795,14805,14785,14785,100125
+20220719,1430,14785,14790,14780,14780,17503
+20220719,1431,14785,14790,14775,14785,26488
+20220719,1432,14785,14795,14780,14790,15244
+20220719,1433,14790,14800,14790,14795,15030
+20220719,1434,14800,14805,14800,14805,29644
+20220719,1435,14805,14815,14805,14810,235283
+20220719,1436,14815,14820,14810,14820,51020
+20220719,1437,14815,14825,14815,14820,106074
+20220719,1438,14820,14825,14815,14820,35630
+20220719,1439,14820,14825,14820,14825,81423
+20220719,1440,14825,14830,14815,14825,34995
+20220719,1441,14825,14830,14810,14825,32367
+20220719,1442,14825,14835,14825,14835,30531
+20220719,1443,14830,14840,14825,14835,39324
+20220719,1444,14835,14840,14830,14840,60188
+20220719,1445,14835,14840,14825,14830,49725
+20220719,1446,14830,14835,14820,14835,17868
+20220719,1447,14835,14835,14825,14825,15658
+20220719,1448,14825,14835,14825,14830,13379
+20220719,1449,14835,14840,14825,14825,45282
+20220719,1450,14825,14825,14815,14815,24738
+20220719,1451,14815,14820,14810,14815,52908
+20220719,1452,14820,14825,14815,14815,68049
+20220719,1453,14820,14825,14815,14820,3525
+20220719,1454,14820,14820,14815,14815,11764
+20220719,1455,14815,14820,14810,14815,7217
+20220719,1456,14815,14815,14805,14810,66659
+20220719,1457,14815,14815,14800,14800,70300
+20220719,1458,14800,14805,14795,14795,80883
+20220719,1459,14795,14800,14795,14800,6099
+20220719,1500,14800,14800,14790,14790,26290
+20220719,1501,14795,14795,14780,14785,39138
+20220719,1502,14785,14795,14770,14780,81444
+20220719,1503,14775,14785,14770,14770,68487
+20220719,1504,14775,14780,14770,14770,21009
+20220719,1505,14775,14785,14770,14785,30952
+20220719,1506,14780,14785,14775,14780,35358
+20220719,1507,14780,14780,14760,14765,81647
+20220719,1508,14765,14770,14760,14765,17669
+20220719,1509,14765,14785,14760,14780,48143
+20220719,1510,14780,14785,14780,14780,23107
+20220719,1511,14780,14790,14780,14785,12801
+20220719,1512,14780,14790,14780,14785,38855
+20220719,1513,14785,14790,14775,14790,10758
+20220719,1514,14785,14800,14785,14790,64603
+20220719,1515,14790,14795,14785,14790,11013
+20220719,1516,14790,14795,14785,14790,20196
+20220719,1517,14790,14795,14780,14780,25929
+20220719,1518,14780,14790,14775,14780,37361
+20220719,1519,14780,14785,14775,14785,24079
+20220719,1520,14785,14785,14775,14780,38685
+20220719,1530,14810,14810,14810,14810,252231