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_20200721.csv
+++ b/resources/hts/122630_20200721.csv
@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20200721,0901,13285,13320,13280,13320,2011404
+20200721,0902,13320,13350,13310,13315,802664
+20200721,0903,13315,13320,13275,13285,692896
+20200721,0904,13285,13315,13275,13295,416553
+20200721,0905,13295,13320,13280,13300,328369
+20200721,0906,13300,13325,13295,13305,380766
+20200721,0907,13305,13310,13280,13285,223485
+20200721,0908,13285,13290,13265,13275,348963
+20200721,0909,13270,13300,13270,13295,275695
+20200721,0910,13295,13305,13290,13290,348034
+20200721,0911,13295,13305,13290,13300,173022
+20200721,0912,13300,13325,13300,13320,472705
+20200721,0913,13320,13330,13310,13310,329786
+20200721,0914,13315,13320,13300,13305,110381
+20200721,0915,13305,13310,13295,13300,256548
+20200721,0916,13300,13310,13285,13295,259765
+20200721,0917,13300,13310,13285,13285,240134
+20200721,0918,13290,13290,13280,13285,202900
+20200721,0919,13285,13290,13280,13285,202625
+20200721,0920,13285,13290,13280,13280,120855
+20200721,0921,13280,13290,13270,13280,483627
+20200721,0922,13285,13295,13275,13295,123936
+20200721,0923,13295,13300,13285,13295,181610
+20200721,0924,13295,13300,13285,13290,154095
+20200721,0925,13290,13295,13280,13290,226478
+20200721,0926,13290,13295,13280,13285,38596
+20200721,0927,13290,13290,13275,13275,114098
+20200721,0928,13275,13275,13245,13265,388180
+20200721,0929,13265,13275,13260,13270,157048
+20200721,0930,13270,13285,13265,13285,233105
+20200721,0931,13285,13300,13285,13290,277065
+20200721,0932,13295,13310,13290,13300,474113
+20200721,0933,13300,13310,13300,13305,247734
+20200721,0934,13305,13305,13275,13285,224551
+20200721,0935,13280,13300,13280,13295,84145
+20200721,0936,13290,13295,13285,13290,69307
+20200721,0937,13290,13295,13285,13290,47432
+20200721,0938,13290,13300,13285,13285,114060
+20200721,0939,13285,13285,13270,13275,206336
+20200721,0940,13275,13280,13260,13265,224464
+20200721,0941,13270,13275,13260,13275,145738
+20200721,0942,13275,13275,13260,13260,93201
+20200721,0943,13265,13290,13265,13285,346887
+20200721,0944,13290,13290,13265,13270,257836
+20200721,0945,13265,13280,13260,13270,110786
+20200721,0946,13275,13275,13265,13270,138411
+20200721,0947,13275,13285,13270,13280,106526
+20200721,0948,13285,13300,13285,13300,401139
+20200721,0949,13300,13305,13295,13295,131959
+20200721,0950,13300,13305,13295,13300,79926
+20200721,0951,13300,13310,13300,13305,199244
+20200721,0952,13310,13315,13305,13310,204989
+20200721,0953,13310,13320,13310,13315,377581
+20200721,0954,13315,13335,13310,13335,503117
+20200721,0955,13330,13340,13320,13325,462628
+20200721,0956,13325,13340,13325,13335,441217
+20200721,0957,13335,13350,13335,13340,335777
+20200721,0958,13340,13350,13335,13340,144422
+20200721,0959,13345,13350,13330,13335,130790
+20200721,1000,13335,13340,13325,13330,132800
+20200721,1001,13330,13360,13330,13345,639279
+20200721,1002,13350,13350,13330,13345,146097
+20200721,1003,13340,13345,13330,13330,66195
+20200721,1004,13330,13340,13325,13340,140838
+20200721,1005,13340,13350,13340,13345,37953
+20200721,1006,13345,13355,13335,13340,130353
+20200721,1007,13345,13345,13335,13335,62153
+20200721,1008,13335,13340,13330,13335,63896
+20200721,1009,13335,13335,13325,13335,134693
+20200721,1010,13335,13345,13335,13345,64588
+20200721,1011,13340,13350,13340,13340,197456
+20200721,1012,13345,13350,13340,13345,67741
+20200721,1013,13345,13350,13340,13345,95833
+20200721,1014,13350,13360,13345,13355,340284
+20200721,1015,13355,13365,13345,13360,366434
+20200721,1016,13355,13365,13350,13350,201296
+20200721,1017,13350,13365,13350,13355,180843
+20200721,1018,13355,13365,13345,13355,190829
+20200721,1019,13355,13365,13350,13365,145494
+20200721,1020,13365,13375,13365,13370,196145
+20200721,1021,13375,13380,13370,13375,126549
+20200721,1022,13375,13385,13375,13380,476486
+20200721,1023,13385,13410,13380,13405,814710
+20200721,1024,13405,13415,13395,13400,336846
+20200721,1025,13400,13420,13400,13420,222711
+20200721,1026,13420,13420,13415,13415,67415
+20200721,1027,13420,13420,13400,13400,123053
+20200721,1028,13405,13410,13400,13405,104245
+20200721,1029,13400,13410,13400,13410,57608
+20200721,1030,13410,13415,13405,13405,126792
+20200721,1031,13410,13410,13400,13400,102537
+20200721,1032,13400,13410,13395,13410,157306
+20200721,1033,13415,13415,13405,13415,96827
+20200721,1034,13415,13430,13415,13425,323421
+20200721,1035,13430,13435,13425,13430,305176
+20200721,1036,13425,13430,13415,13420,253800
+20200721,1037,13415,13425,13400,13400,570672
+20200721,1038,13400,13415,13385,13390,151911
+20200721,1039,13385,13390,13380,13390,126115
+20200721,1040,13390,13395,13380,13380,419549
+20200721,1041,13380,13400,13380,13395,557662
+20200721,1042,13400,13410,13395,13400,387158
+20200721,1043,13405,13410,13395,13400,135719
+20200721,1044,13400,13405,13390,13395,128218
+20200721,1045,13395,13405,13385,13385,172766
+20200721,1046,13385,13400,13380,13390,59432
+20200721,1047,13390,13390,13385,13390,104745
+20200721,1048,13395,13405,13390,13400,173912
+20200721,1049,13400,13405,13395,13400,50603
+20200721,1050,13395,13405,13385,13390,119090
+20200721,1051,13395,13400,13390,13395,20159
+20200721,1052,13395,13400,13380,13385,95281
+20200721,1053,13385,13395,13375,13390,100184
+20200721,1054,13390,13390,13380,13380,71162
+20200721,1055,13380,13390,13375,13380,58592
+20200721,1056,13385,13400,13380,13400,279731
+20200721,1057,13395,13400,13390,13390,63704
+20200721,1058,13390,13395,13385,13395,41640
+20200721,1059,13390,13395,13385,13395,6635
+20200721,1100,13390,13405,13390,13400,216457
+20200721,1101,13400,13410,13395,13405,111672
+20200721,1102,13405,13415,13405,13410,223571
+20200721,1103,13415,13415,13405,13410,52988
+20200721,1104,13410,13415,13405,13405,62517
+20200721,1105,13410,13410,13400,13405,35642
+20200721,1106,13410,13425,13410,13415,457043
+20200721,1107,13415,13425,13415,13425,65949
+20200721,1108,13425,13425,13415,13415,53283
+20200721,1109,13420,13420,13415,13415,35767
+20200721,1110,13415,13420,13405,13410,67116
+20200721,1111,13410,13415,13405,13410,19351
+20200721,1112,13410,13415,13405,13415,35721
+20200721,1113,13415,13420,13410,13420,109027
+20200721,1114,13420,13420,13410,13410,13267
+20200721,1115,13410,13410,13405,13410,77043
+20200721,1116,13415,13415,13410,13415,203346
+20200721,1117,13420,13420,13410,13410,73497
+20200721,1118,13410,13415,13410,13410,49889
+20200721,1119,13410,13415,13400,13405,86295
+20200721,1120,13405,13420,13405,13415,84206
+20200721,1121,13415,13420,13405,13415,43876
+20200721,1122,13415,13420,13415,13420,186893
+20200721,1123,13420,13420,13410,13410,50781
+20200721,1124,13410,13415,13410,13410,10310
+20200721,1125,13410,13420,13410,13420,58792
+20200721,1126,13420,13420,13415,13420,91422
+20200721,1127,13420,13420,13410,13410,22905
+20200721,1128,13410,13415,13405,13405,86251
+20200721,1129,13410,13410,13405,13405,17261
+20200721,1130,13405,13410,13400,13405,73464
+20200721,1131,13400,13420,13400,13420,278373
+20200721,1132,13420,13420,13415,13415,263519
+20200721,1133,13415,13420,13410,13410,69369
+20200721,1134,13410,13410,13395,13395,108184
+20200721,1135,13395,13405,13390,13395,81864
+20200721,1136,13395,13400,13390,13400,56245
+20200721,1137,13400,13405,13395,13400,315568
+20200721,1138,13405,13405,13395,13395,135992
+20200721,1139,13395,13410,13395,13405,144490
+20200721,1140,13405,13410,13400,13405,103306
+20200721,1141,13405,13410,13400,13405,138250
+20200721,1142,13405,13405,13400,13400,5082
+20200721,1143,13400,13415,13400,13410,42023
+20200721,1144,13410,13420,13410,13415,353803
+20200721,1145,13415,13420,13415,13415,62917
+20200721,1146,13420,13425,13415,13420,230794
+20200721,1147,13420,13430,13415,13425,156073
+20200721,1148,13420,13430,13420,13425,49316
+20200721,1149,13425,13430,13425,13425,59460
+20200721,1150,13425,13430,13425,13425,19138
+20200721,1151,13425,13430,13420,13420,338511
+20200721,1152,13420,13430,13420,13420,215647
+20200721,1153,13420,13425,13420,13420,5467
+20200721,1154,13420,13430,13415,13420,21508
+20200721,1155,13420,13420,13415,13415,34467
+20200721,1156,13415,13420,13415,13420,2616
+20200721,1157,13420,13430,13415,13420,39111
+20200721,1158,13415,13430,13415,13425,40644
+20200721,1159,13430,13440,13425,13425,429106
+20200721,1200,13425,13435,13425,13430,215686
+20200721,1201,13430,13435,13430,13430,146096
+20200721,1202,13435,13435,13420,13430,30998
+20200721,1203,13430,13430,13420,13430,12580
+20200721,1204,13430,13435,13415,13415,144237
+20200721,1205,13415,13420,13410,13415,315596
+20200721,1206,13420,13425,13415,13420,97050
+20200721,1207,13420,13425,13415,13415,142213
+20200721,1208,13420,13420,13410,13415,80132
+20200721,1209,13420,13420,13415,13420,52307
+20200721,1210,13420,13420,13415,13420,46966
+20200721,1211,13425,13430,13420,13425,36048
+20200721,1212,13430,13430,13420,13430,112269
+20200721,1213,13430,13430,13415,13420,53827
+20200721,1214,13425,13425,13415,13420,44168
+20200721,1215,13425,13425,13420,13420,5729
+20200721,1216,13420,13430,13420,13420,66857
+20200721,1217,13420,13425,13415,13420,92264
+20200721,1218,13425,13435,13420,13435,171099
+20200721,1219,13430,13435,13425,13425,55761
+20200721,1220,13430,13430,13425,13430,187609
+20200721,1221,13435,13435,13425,13425,45962
+20200721,1222,13430,13435,13420,13425,192001
+20200721,1223,13430,13435,13425,13430,112326
+20200721,1224,13435,13435,13425,13430,110203
+20200721,1225,13435,13435,13425,13425,5437
+20200721,1226,13430,13435,13425,13430,30395
+20200721,1227,13430,13435,13425,13430,164806
+20200721,1228,13430,13435,13425,13425,34132
+20200721,1229,13430,13440,13425,13435,132007
+20200721,1230,13435,13445,13435,13435,195792
+20200721,1231,13440,13440,13430,13430,63996
+20200721,1232,13435,13445,13430,13440,231624
+20200721,1233,13445,13445,13430,13435,43730
+20200721,1234,13435,13445,13430,13445,17531
+20200721,1235,13445,13445,13440,13445,44132
+20200721,1236,13445,13450,13440,13445,71037
+20200721,1237,13450,13450,13445,13445,21122
+20200721,1238,13450,13450,13445,13445,122785
+20200721,1239,13445,13455,13445,13455,223744
+20200721,1240,13455,13465,13450,13460,175771
+20200721,1241,13460,13485,13460,13480,390115
+20200721,1242,13480,13485,13475,13480,106748
+20200721,1243,13485,13485,13475,13480,188782
+20200721,1244,13480,13480,13470,13475,141830
+20200721,1245,13475,13485,13475,13485,89114
+20200721,1246,13485,13485,13470,13475,66963
+20200721,1247,13475,13480,13475,13475,51539
+20200721,1248,13475,13485,13475,13485,55190
+20200721,1249,13485,13485,13475,13475,12938
+20200721,1250,13475,13485,13475,13475,19846
+20200721,1251,13475,13480,13475,13475,68798
+20200721,1252,13470,13480,13470,13470,37254
+20200721,1253,13475,13475,13470,13475,28076
+20200721,1254,13475,13480,13470,13475,34817
+20200721,1255,13475,13480,13470,13475,38600
+20200721,1256,13470,13480,13470,13470,11542
+20200721,1257,13475,13475,13470,13470,1182
+20200721,1258,13470,13475,13465,13470,121830
+20200721,1259,13475,13475,13470,13470,11193
+20200721,1300,13470,13475,13470,13470,87584
+20200721,1301,13470,13475,13465,13470,165512
+20200721,1302,13470,13475,13470,13470,54570
+20200721,1303,13470,13480,13470,13480,74080
+20200721,1304,13475,13480,13475,13475,27648
+20200721,1305,13475,13480,13470,13470,323511
+20200721,1306,13470,13480,13470,13480,41287
+20200721,1307,13480,13480,13470,13470,114879
+20200721,1308,13475,13480,13470,13470,9630
+20200721,1309,13475,13475,13470,13470,14178
+20200721,1310,13475,13475,13470,13470,27186
+20200721,1311,13470,13475,13465,13465,60606
+20200721,1312,13465,13470,13465,13465,17042
+20200721,1313,13470,13475,13470,13470,128837
+20200721,1314,13470,13475,13470,13475,3519
+20200721,1315,13470,13475,13465,13470,47591
+20200721,1316,13470,13470,13465,13465,14826
+20200721,1317,13465,13470,13460,13460,64899
+20200721,1318,13460,13465,13455,13460,86737
+20200721,1319,13460,13465,13455,13460,48562
+20200721,1320,13460,13460,13455,13455,41120
+20200721,1321,13455,13460,13455,13455,8879
+20200721,1322,13455,13460,13455,13460,25640
+20200721,1323,13460,13465,13455,13465,69954
+20200721,1324,13460,13465,13455,13455,37340
+20200721,1325,13455,13465,13455,13460,8336
+20200721,1326,13460,13465,13460,13460,10243
+20200721,1327,13460,13465,13455,13460,11398
+20200721,1328,13455,13465,13455,13465,26721
+20200721,1329,13465,13470,13460,13465,80886
+20200721,1330,13465,13475,13465,13470,118967
+20200721,1331,13470,13475,13465,13470,50765
+20200721,1332,13470,13485,13470,13480,230496
+20200721,1333,13480,13495,13480,13495,170671
+20200721,1334,13490,13490,13480,13485,243048
+20200721,1335,13485,13495,13485,13485,402153
+20200721,1336,13490,13490,13480,13490,87580
+20200721,1337,13485,13495,13485,13485,71710
+20200721,1338,13490,13490,13480,13480,30307
+20200721,1339,13480,13485,13480,13480,10662
+20200721,1340,13480,13485,13480,13485,211414
+20200721,1341,13485,13485,13480,13485,16231
+20200721,1342,13485,13485,13480,13485,12411
+20200721,1343,13480,13490,13480,13480,85101
+20200721,1344,13480,13490,13480,13490,145853
+20200721,1345,13490,13495,13485,13485,26500
+20200721,1346,13485,13495,13485,13490,28458
+20200721,1347,13490,13490,13485,13490,13249
+20200721,1348,13490,13495,13485,13495,41722
+20200721,1349,13495,13500,13490,13500,270327
+20200721,1350,13495,13500,13490,13490,94943
+20200721,1351,13495,13500,13490,13495,22670
+20200721,1352,13500,13500,13495,13495,34954
+20200721,1353,13500,13500,13495,13495,11623
+20200721,1354,13500,13505,13495,13505,328843
+20200721,1355,13505,13505,13500,13500,25482
+20200721,1356,13505,13510,13495,13500,321043
+20200721,1357,13500,13500,13490,13490,148581
+20200721,1358,13495,13500,13490,13495,54358
+20200721,1359,13495,13500,13490,13490,37404
+20200721,1400,13495,13500,13490,13495,19141
+20200721,1401,13500,13500,13495,13495,209654
+20200721,1402,13500,13500,13490,13495,252246
+20200721,1403,13495,13505,13490,13495,50221
+20200721,1404,13500,13505,13495,13500,51708
+20200721,1405,13500,13505,13495,13500,25886
+20200721,1406,13495,13500,13490,13490,126675
+20200721,1407,13490,13495,13490,13495,9504
+20200721,1408,13490,13495,13480,13480,57472
+20200721,1409,13480,13485,13475,13480,107254
+20200721,1410,13480,13480,13465,13470,101529
+20200721,1411,13475,13485,13470,13480,39482
+20200721,1412,13480,13485,13475,13480,20736
+20200721,1413,13480,13485,13475,13475,33226
+20200721,1414,13480,13480,13470,13470,24699
+20200721,1415,13475,13475,13465,13470,61112
+20200721,1416,13475,13475,13465,13470,116883
+20200721,1417,13470,13470,13465,13470,18536
+20200721,1418,13465,13475,13465,13470,54127
+20200721,1419,13465,13470,13465,13465,23089
+20200721,1420,13465,13465,13455,13460,72120
+20200721,1421,13460,13465,13450,13455,57226
+20200721,1422,13455,13455,13445,13445,75771
+20200721,1423,13450,13455,13440,13450,33905
+20200721,1424,13455,13455,13425,13425,111698
+20200721,1425,13425,13435,13415,13430,218804
+20200721,1426,13425,13435,13420,13425,120710
+20200721,1427,13430,13430,13420,13420,101424
+20200721,1428,13420,13420,13400,13420,145507
+20200721,1429,13420,13420,13410,13410,79681
+20200721,1430,13410,13410,13390,13395,153340
+20200721,1431,13395,13410,13385,13405,177881
+20200721,1432,13405,13405,13390,13405,86311
+20200721,1433,13400,13405,13395,13400,23951
+20200721,1434,13400,13405,13390,13405,178293
+20200721,1435,13405,13405,13395,13400,61927
+20200721,1436,13400,13410,13395,13405,132758
+20200721,1437,13405,13425,13405,13420,223889
+20200721,1438,13420,13420,13405,13420,93903
+20200721,1439,13415,13435,13415,13425,283721
+20200721,1440,13430,13430,13420,13420,36801
+20200721,1441,13420,13425,13415,13420,91043
+20200721,1442,13420,13420,13415,13415,64580
+20200721,1443,13420,13420,13410,13410,41495
+20200721,1444,13410,13410,13395,13405,158635
+20200721,1445,13405,13410,13400,13405,66772
+20200721,1446,13410,13410,13400,13405,24169
+20200721,1447,13405,13405,13395,13400,63153
+20200721,1448,13405,13415,13395,13415,197398
+20200721,1449,13415,13420,13410,13420,78611
+20200721,1450,13420,13435,13415,13430,287478
+20200721,1451,13430,13430,13415,13420,95627
+20200721,1452,13420,13425,13415,13415,28026
+20200721,1453,13420,13420,13410,13420,111517
+20200721,1454,13420,13435,13420,13425,248626
+20200721,1455,13430,13435,13425,13435,110360
+20200721,1456,13430,13435,13425,13430,92861
+20200721,1457,13430,13430,13415,13415,62684
+20200721,1458,13415,13425,13415,13420,115535
+20200721,1459,13425,13430,13420,13420,124915
+20200721,1500,13425,13425,13410,13410,131639
+20200721,1501,13410,13430,13410,13430,176583
+20200721,1502,13430,13430,13415,13420,111132
+20200721,1503,13425,13425,13415,13415,48985
+20200721,1504,13415,13420,13410,13420,30855
+20200721,1505,13415,13420,13405,13405,110115
+20200721,1506,13400,13410,13395,13395,172516
+20200721,1507,13400,13400,13390,13395,81607
+20200721,1508,13395,13395,13380,13385,245126
+20200721,1509,13385,13390,13380,13390,79275
+20200721,1510,13385,13395,13380,13395,277442
+20200721,1511,13395,13405,13385,13405,183840
+20200721,1512,13400,13405,13390,13390,120334
+20200721,1513,13395,13400,13390,13395,117202
+20200721,1514,13400,13405,13395,13400,109043
+20200721,1515,13405,13415,13400,13410,188689
+20200721,1516,13415,13415,13400,13405,101701
+20200721,1517,13405,13415,13400,13410,51676
+20200721,1518,13410,13410,13405,13410,40254
+20200721,1519,13410,13415,13400,13410,254116
+20200721,1520,13405,13410,13400,13405,100513
+20200721,1530,13415,13415,13415,13415,586536