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_20200710.csv
+++ b/resources/hts/122630_20200710.csv
@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20200710,0901,12780,12800,12775,12790,476798
+20200710,0902,12790,12815,12755,12760,526836
+20200710,0903,12755,12760,12715,12720,485332
+20200710,0904,12720,12720,12675,12685,647922
+20200710,0905,12685,12685,12655,12670,458489
+20200710,0906,12670,12670,12625,12635,610029
+20200710,0907,12635,12660,12625,12635,415924
+20200710,0908,12635,12650,12625,12640,446876
+20200710,0909,12640,12655,12635,12640,353979
+20200710,0910,12640,12640,12610,12620,516066
+20200710,0911,12625,12650,12615,12645,194412
+20200710,0912,12650,12655,12630,12635,246804
+20200710,0913,12635,12640,12600,12625,412297
+20200710,0914,12625,12640,12610,12615,236258
+20200710,0915,12615,12630,12615,12630,62320
+20200710,0916,12630,12655,12630,12645,195651
+20200710,0917,12645,12670,12645,12665,303335
+20200710,0918,12665,12680,12665,12675,304177
+20200710,0919,12675,12685,12670,12675,248382
+20200710,0920,12680,12680,12665,12670,249174
+20200710,0921,12670,12675,12655,12660,146078
+20200710,0922,12665,12665,12650,12665,117153
+20200710,0923,12665,12675,12655,12660,87180
+20200710,0924,12660,12670,12635,12635,136839
+20200710,0925,12640,12650,12630,12650,269705
+20200710,0926,12650,12675,12650,12665,126639
+20200710,0927,12665,12675,12660,12665,162683
+20200710,0928,12665,12675,12665,12670,143229
+20200710,0929,12675,12680,12670,12675,119106
+20200710,0930,12670,12675,12645,12650,261736
+20200710,0931,12650,12670,12635,12635,340297
+20200710,0932,12635,12655,12630,12650,86992
+20200710,0933,12655,12705,12655,12700,798423
+20200710,0934,12700,12720,12700,12715,467502
+20200710,0935,12715,12730,12710,12710,211637
+20200710,0936,12715,12720,12700,12705,203487
+20200710,0937,12705,12705,12680,12685,211617
+20200710,0938,12685,12685,12675,12675,73819
+20200710,0939,12675,12685,12675,12675,63861
+20200710,0940,12680,12700,12675,12695,56153
+20200710,0941,12690,12695,12675,12690,52088
+20200710,0942,12690,12695,12680,12690,56007
+20200710,0943,12685,12690,12680,12685,17078
+20200710,0944,12685,12695,12685,12685,28266
+20200710,0945,12685,12685,12660,12660,397814
+20200710,0946,12660,12660,12610,12635,551218
+20200710,0947,12630,12635,12620,12630,458192
+20200710,0948,12635,12645,12630,12635,160547
+20200710,0949,12635,12645,12630,12640,101826
+20200710,0950,12640,12640,12630,12635,166124
+20200710,0951,12630,12630,12615,12620,336609
+20200710,0952,12620,12620,12570,12585,1226152
+20200710,0953,12585,12585,12560,12560,555256
+20200710,0954,12565,12575,12550,12575,327490
+20200710,0955,12570,12580,12565,12575,319545
+20200710,0956,12575,12590,12575,12585,181541
+20200710,0957,12585,12605,12580,12595,810816
+20200710,0958,12600,12615,12595,12600,223250
+20200710,0959,12595,12605,12590,12600,151774
+20200710,1000,12600,12600,12570,12580,285370
+20200710,1001,12575,12585,12565,12575,274649
+20200710,1002,12575,12580,12560,12565,205296
+20200710,1003,12565,12565,12535,12565,539717
+20200710,1004,12560,12595,12555,12585,298658
+20200710,1005,12585,12600,12585,12590,385567
+20200710,1006,12585,12605,12585,12590,156865
+20200710,1007,12590,12590,12570,12580,111802
+20200710,1008,12580,12605,12575,12600,140364
+20200710,1009,12600,12605,12585,12600,74091
+20200710,1010,12595,12610,12595,12600,194327
+20200710,1011,12600,12610,12585,12600,223666
+20200710,1012,12600,12615,12590,12590,131933
+20200710,1013,12590,12595,12580,12590,69235
+20200710,1014,12590,12595,12570,12575,221283
+20200710,1015,12575,12590,12550,12565,251187
+20200710,1016,12565,12590,12560,12590,145115
+20200710,1017,12590,12590,12575,12585,88888
+20200710,1018,12585,12585,12555,12555,215218
+20200710,1019,12555,12555,12535,12550,492390
+20200710,1020,12545,12545,12520,12525,377935
+20200710,1021,12525,12535,12515,12530,546800
+20200710,1022,12530,12535,12525,12530,251022
+20200710,1023,12530,12550,12525,12545,204146
+20200710,1024,12545,12550,12540,12545,330167
+20200710,1025,12540,12545,12535,12535,111853
+20200710,1026,12535,12555,12530,12550,544386
+20200710,1027,12545,12555,12545,12550,144965
+20200710,1028,12545,12545,12540,12540,215856
+20200710,1029,12540,12545,12495,12495,829244
+20200710,1030,12495,12515,12495,12505,415675
+20200710,1031,12505,12530,12505,12510,375528
+20200710,1032,12510,12540,12510,12540,360552
+20200710,1033,12540,12555,12540,12545,497275
+20200710,1034,12545,12560,12545,12555,228251
+20200710,1035,12550,12560,12535,12550,179569
+20200710,1036,12555,12560,12545,12550,115978
+20200710,1037,12550,12580,12550,12565,801235
+20200710,1038,12570,12575,12560,12575,265051
+20200710,1039,12570,12575,12550,12560,248227
+20200710,1040,12560,12565,12535,12535,151420
+20200710,1041,12535,12555,12535,12550,306793
+20200710,1042,12550,12555,12540,12540,195920
+20200710,1043,12540,12545,12515,12545,263508
+20200710,1044,12545,12555,12535,12550,138973
+20200710,1045,12550,12555,12545,12545,72178
+20200710,1046,12545,12555,12540,12555,56826
+20200710,1047,12555,12565,12545,12545,200280
+20200710,1048,12545,12560,12540,12550,45931
+20200710,1049,12550,12585,12545,12585,772371
+20200710,1050,12580,12585,12575,12580,103794
+20200710,1051,12580,12590,12575,12580,219490
+20200710,1052,12580,12590,12580,12590,80529
+20200710,1053,12590,12625,12585,12610,417031
+20200710,1054,12610,12620,12605,12615,187172
+20200710,1055,12615,12620,12610,12615,154355
+20200710,1056,12615,12630,12610,12625,244001
+20200710,1057,12625,12635,12625,12630,244757
+20200710,1058,12635,12640,12625,12625,159310
+20200710,1059,12625,12630,12610,12610,117968
+20200710,1100,12610,12615,12605,12605,159716
+20200710,1101,12605,12615,12600,12615,248681
+20200710,1102,12615,12615,12600,12605,186449
+20200710,1103,12605,12610,12600,12600,67198
+20200710,1104,12600,12615,12600,12610,107079
+20200710,1105,12610,12635,12610,12635,104794
+20200710,1106,12635,12640,12625,12630,110119
+20200710,1107,12635,12645,12630,12640,167067
+20200710,1108,12645,12650,12640,12645,188245
+20200710,1109,12645,12645,12635,12640,62043
+20200710,1110,12635,12640,12630,12630,89077
+20200710,1111,12630,12635,12625,12625,64182
+20200710,1112,12630,12640,12625,12635,46685
+20200710,1113,12635,12645,12635,12640,180307
+20200710,1114,12640,12645,12635,12645,35905
+20200710,1115,12640,12645,12625,12625,176440
+20200710,1116,12625,12635,12610,12615,81165
+20200710,1117,12615,12615,12595,12605,104305
+20200710,1118,12600,12605,12590,12600,146666
+20200710,1119,12600,12605,12595,12595,38123
+20200710,1120,12600,12600,12585,12590,113461
+20200710,1121,12590,12610,12585,12605,25417
+20200710,1122,12605,12615,12605,12610,44813
+20200710,1123,12610,12615,12605,12610,106329
+20200710,1124,12610,12615,12605,12615,25090
+20200710,1125,12620,12620,12610,12610,30320
+20200710,1126,12610,12625,12610,12610,84426
+20200710,1127,12610,12610,12600,12610,87877
+20200710,1128,12610,12615,12595,12605,21390
+20200710,1129,12600,12605,12585,12585,47526
+20200710,1130,12590,12590,12580,12585,76550
+20200710,1131,12580,12590,12570,12585,132870
+20200710,1132,12585,12595,12580,12590,89155
+20200710,1133,12590,12590,12570,12575,138248
+20200710,1134,12570,12575,12560,12570,92878
+20200710,1135,12575,12575,12560,12565,129754
+20200710,1136,12565,12575,12555,12575,52202
+20200710,1137,12575,12575,12550,12555,232119
+20200710,1138,12550,12560,12545,12550,92607
+20200710,1139,12550,12560,12545,12545,56716
+20200710,1140,12545,12550,12540,12545,46514
+20200710,1141,12545,12550,12530,12540,292192
+20200710,1142,12540,12540,12535,12540,42979
+20200710,1143,12540,12540,12515,12520,313287
+20200710,1144,12515,12530,12515,12525,65954
+20200710,1145,12525,12525,12505,12515,366748
+20200710,1146,12515,12535,12510,12525,122889
+20200710,1147,12525,12535,12525,12530,332405
+20200710,1148,12530,12530,12515,12525,214666
+20200710,1149,12520,12530,12515,12525,56579
+20200710,1150,12525,12535,12520,12530,82278
+20200710,1151,12530,12545,12530,12545,265353
+20200710,1152,12545,12550,12535,12545,101217
+20200710,1153,12545,12545,12540,12540,130795
+20200710,1154,12540,12540,12525,12535,167055
+20200710,1155,12535,12545,12530,12540,218516
+20200710,1156,12540,12545,12535,12540,82758
+20200710,1157,12540,12545,12535,12545,17927
+20200710,1158,12545,12545,12525,12525,189268
+20200710,1159,12525,12535,12520,12535,334008
+20200710,1200,12535,12545,12530,12535,174073
+20200710,1201,12535,12555,12535,12550,83521
+20200710,1202,12555,12555,12550,12555,25127
+20200710,1203,12555,12555,12545,12550,147885
+20200710,1204,12550,12555,12550,12550,34802
+20200710,1205,12550,12555,12545,12555,27421
+20200710,1206,12555,12555,12545,12550,25182
+20200710,1207,12555,12570,12550,12565,211606
+20200710,1208,12565,12565,12550,12555,38790
+20200710,1209,12555,12560,12545,12550,36837
+20200710,1210,12550,12560,12550,12555,47766
+20200710,1211,12555,12560,12550,12560,43949
+20200710,1212,12560,12565,12555,12555,26641
+20200710,1213,12555,12560,12555,12555,21206
+20200710,1214,12550,12560,12550,12555,8155
+20200710,1215,12555,12555,12550,12555,48901
+20200710,1216,12555,12560,12550,12555,18073
+20200710,1217,12555,12560,12545,12545,16928
+20200710,1218,12550,12560,12550,12555,44069
+20200710,1219,12555,12570,12555,12555,142225
+20200710,1220,12555,12555,12510,12515,413102
+20200710,1221,12515,12535,12510,12530,230454
+20200710,1222,12530,12535,12525,12525,97120
+20200710,1223,12525,12530,12520,12530,26791
+20200710,1224,12530,12545,12525,12540,142146
+20200710,1225,12535,12545,12535,12540,78591
+20200710,1226,12540,12550,12535,12550,52185
+20200710,1227,12550,12560,12550,12555,159552
+20200710,1228,12560,12560,12550,12560,100284
+20200710,1229,12555,12555,12545,12555,32481
+20200710,1230,12555,12565,12545,12550,143733
+20200710,1231,12555,12560,12550,12555,57502
+20200710,1232,12555,12565,12555,12565,53893
+20200710,1233,12560,12570,12555,12555,107057
+20200710,1234,12555,12560,12555,12555,17219
+20200710,1235,12555,12565,12555,12565,21839
+20200710,1236,12565,12570,12560,12570,50251
+20200710,1237,12565,12570,12565,12570,74453
+20200710,1238,12570,12570,12560,12560,44697
+20200710,1239,12560,12565,12555,12565,95450
+20200710,1240,12565,12570,12560,12565,18780
+20200710,1241,12565,12570,12565,12570,76395
+20200710,1242,12570,12575,12570,12575,142928
+20200710,1243,12570,12570,12560,12560,18669
+20200710,1244,12560,12565,12550,12550,155087
+20200710,1245,12550,12555,12550,12550,25525
+20200710,1246,12555,12555,12550,12555,34335
+20200710,1247,12555,12560,12545,12560,68197
+20200710,1248,12560,12580,12560,12580,185083
+20200710,1249,12580,12585,12575,12580,42088
+20200710,1250,12575,12580,12570,12570,50561
+20200710,1251,12565,12570,12565,12570,14001
+20200710,1252,12570,12575,12560,12560,59309
+20200710,1253,12560,12570,12560,12570,35026
+20200710,1254,12570,12575,12565,12565,18589
+20200710,1255,12570,12570,12560,12560,30083
+20200710,1256,12560,12565,12560,12560,34009
+20200710,1257,12560,12560,12540,12550,60749
+20200710,1258,12550,12555,12545,12555,12993
+20200710,1259,12550,12555,12545,12555,48398
+20200710,1300,12555,12565,12555,12560,31172
+20200710,1301,12565,12565,12555,12560,34998
+20200710,1302,12565,12575,12560,12575,67945
+20200710,1303,12575,12575,12565,12570,19923
+20200710,1304,12570,12575,12570,12570,10832
+20200710,1305,12570,12575,12570,12575,21918
+20200710,1306,12575,12580,12555,12555,234998
+20200710,1307,12555,12560,12550,12560,32157
+20200710,1308,12560,12565,12550,12560,91813
+20200710,1309,12560,12570,12560,12565,13042
+20200710,1310,12565,12570,12560,12570,5198
+20200710,1311,12570,12580,12565,12580,65963
+20200710,1312,12575,12580,12575,12580,3302
+20200710,1313,12580,12580,12575,12580,133921
+20200710,1314,12575,12580,12570,12580,5876
+20200710,1315,12575,12580,12570,12580,10725
+20200710,1316,12575,12580,12565,12565,20257
+20200710,1317,12570,12570,12555,12560,126882
+20200710,1318,12560,12560,12550,12560,19473
+20200710,1319,12560,12560,12555,12555,35922
+20200710,1320,12555,12565,12555,12560,67768
+20200710,1321,12560,12565,12555,12565,30104
+20200710,1322,12560,12565,12555,12555,34962
+20200710,1323,12560,12560,12550,12550,26628
+20200710,1324,12550,12550,12530,12540,446556
+20200710,1325,12540,12550,12540,12545,26426
+20200710,1326,12545,12545,12540,12540,87671
+20200710,1327,12540,12540,12520,12530,192222
+20200710,1328,12535,12535,12520,12525,116256
+20200710,1329,12525,12535,12520,12535,61120
+20200710,1330,12535,12535,12525,12535,40101
+20200710,1331,12535,12535,12525,12530,49603
+20200710,1332,12530,12550,12530,12550,92369
+20200710,1333,12550,12555,12540,12545,137283
+20200710,1334,12545,12550,12545,12550,31029
+20200710,1335,12550,12550,12545,12550,15970
+20200710,1336,12545,12550,12540,12545,27385
+20200710,1337,12545,12550,12540,12540,46694
+20200710,1338,12540,12540,12535,12535,72217
+20200710,1339,12535,12540,12530,12540,162022
+20200710,1340,12540,12545,12535,12540,150367
+20200710,1341,12545,12550,12540,12545,125295
+20200710,1342,12545,12545,12540,12545,8056
+20200710,1343,12540,12545,12540,12545,16428
+20200710,1344,12540,12550,12535,12545,67105
+20200710,1345,12545,12550,12540,12545,15360
+20200710,1346,12540,12550,12535,12535,48068
+20200710,1347,12540,12545,12535,12540,18969
+20200710,1348,12545,12555,12540,12550,141567
+20200710,1349,12550,12550,12540,12545,46057
+20200710,1350,12545,12545,12530,12530,127321
+20200710,1351,12535,12535,12515,12520,453711
+20200710,1352,12515,12530,12515,12530,130702
+20200710,1353,12530,12530,12515,12525,48360
+20200710,1354,12525,12525,12515,12520,44762
+20200710,1355,12520,12525,12510,12520,171414
+20200710,1356,12515,12520,12480,12500,954781
+20200710,1357,12495,12505,12480,12495,299322
+20200710,1358,12495,12495,12485,12490,75202
+20200710,1359,12485,12485,12470,12470,362139
+20200710,1400,12475,12480,12465,12480,245459
+20200710,1401,12480,12480,12460,12465,447236
+20200710,1402,12465,12470,12455,12465,430411
+20200710,1403,12465,12475,12460,12475,68233
+20200710,1404,12475,12475,12460,12470,244614
+20200710,1405,12470,12470,12460,12465,257482
+20200710,1406,12465,12475,12460,12460,162822
+20200710,1407,12460,12475,12450,12475,580823
+20200710,1408,12475,12490,12470,12490,174665
+20200710,1409,12490,12490,12460,12465,175131
+20200710,1410,12465,12470,12460,12465,80149
+20200710,1411,12460,12465,12450,12450,143670
+20200710,1412,12455,12465,12450,12450,284106
+20200710,1413,12455,12465,12450,12465,123507
+20200710,1414,12465,12475,12460,12465,125379
+20200710,1415,12465,12475,12460,12465,50564
+20200710,1416,12460,12465,12455,12465,186031
+20200710,1417,12465,12465,12455,12465,57153
+20200710,1418,12465,12465,12455,12460,106173
+20200710,1419,12460,12460,12450,12455,272735
+20200710,1420,12455,12455,12440,12445,244522
+20200710,1421,12440,12450,12440,12440,382168
+20200710,1422,12440,12465,12435,12460,184673
+20200710,1423,12465,12470,12460,12465,47055
+20200710,1424,12460,12465,12455,12455,45406
+20200710,1425,12460,12465,12455,12455,75060
+20200710,1426,12455,12470,12455,12470,70853
+20200710,1427,12470,12470,12460,12465,93854
+20200710,1428,12465,12470,12450,12455,158240
+20200710,1429,12450,12460,12450,12460,136315
+20200710,1430,12460,12470,12460,12470,53121
+20200710,1431,12470,12470,12450,12455,248244
+20200710,1432,12455,12465,12455,12460,202617
+20200710,1433,12460,12465,12445,12450,209882
+20200710,1434,12450,12450,12420,12425,541798
+20200710,1435,12425,12440,12420,12440,287101
+20200710,1436,12440,12440,12420,12425,372028
+20200710,1437,12425,12425,12405,12405,325224
+20200710,1438,12405,12415,12395,12405,748272
+20200710,1439,12405,12410,12395,12395,327598
+20200710,1440,12395,12400,12390,12400,292562
+20200710,1441,12400,12410,12395,12405,170292
+20200710,1442,12405,12415,12400,12415,104411
+20200710,1443,12415,12420,12405,12415,212613
+20200710,1444,12415,12425,12410,12415,185440
+20200710,1445,12420,12425,12415,12425,139158
+20200710,1446,12420,12440,12420,12435,241164
+20200710,1447,12440,12455,12435,12445,448563
+20200710,1448,12445,12455,12440,12440,112473
+20200710,1449,12440,12445,12440,12445,19605
+20200710,1450,12445,12450,12440,12440,82094
+20200710,1451,12440,12455,12440,12455,139032
+20200710,1452,12450,12465,12450,12455,214099
+20200710,1453,12455,12455,12435,12450,226720
+20200710,1454,12450,12450,12440,12450,25675
+20200710,1455,12450,12465,12450,12460,204418
+20200710,1456,12460,12465,12445,12445,137723
+20200710,1457,12445,12455,12445,12450,44253
+20200710,1458,12455,12465,12450,12465,179712
+20200710,1459,12465,12470,12460,12465,138035
+20200710,1500,12470,12475,12455,12460,413289
+20200710,1501,12460,12475,12455,12470,465064
+20200710,1502,12465,12485,12465,12475,283853
+20200710,1503,12480,12485,12475,12480,91876
+20200710,1504,12485,12490,12470,12480,232661
+20200710,1505,12475,12485,12470,12485,98367
+20200710,1506,12485,12495,12480,12490,269328
+20200710,1507,12490,12510,12485,12505,283820
+20200710,1508,12505,12510,12495,12495,395262
+20200710,1509,12495,12505,12495,12500,120198
+20200710,1510,12500,12505,12495,12495,46098
+20200710,1511,12500,12515,12500,12510,227311
+20200710,1512,12510,12520,12510,12515,174457
+20200710,1513,12520,12525,12515,12520,126247
+20200710,1514,12520,12520,12495,12500,155940
+20200710,1515,12495,12505,12490,12490,85205
+20200710,1516,12490,12505,12490,12495,110647
+20200710,1517,12495,12500,12485,12485,243001
+20200710,1518,12485,12490,12480,12480,88167
+20200710,1519,12480,12480,12465,12470,223561
+20200710,1520,12470,12475,12465,12475,200918
+20200710,1530,12495,12495,12495,12495,581402