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_20200806.csv
+++ b/resources/hts/122630_20200806.csv
@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20200806,0901,14540,14540,14500,14505,697880
+20200806,0902,14505,14600,14500,14575,733311
+20200806,0903,14570,14610,14570,14605,740832
+20200806,0904,14605,14610,14580,14585,489227
+20200806,0905,14590,14655,14585,14655,490169
+20200806,0906,14655,14675,14640,14660,489053
+20200806,0907,14665,14680,14660,14675,292945
+20200806,0908,14680,14710,14665,14700,460236
+20200806,0909,14705,14720,14685,14690,368373
+20200806,0910,14690,14700,14660,14670,314882
+20200806,0911,14670,14715,14665,14705,335689
+20200806,0912,14710,14735,14705,14710,465117
+20200806,0913,14705,14720,14690,14695,269552
+20200806,0914,14695,14715,14690,14715,130651
+20200806,0915,14710,14725,14705,14710,354042
+20200806,0916,14710,14715,14695,14700,239206
+20200806,0917,14695,14705,14680,14685,185366
+20200806,0918,14685,14700,14680,14695,79881
+20200806,0919,14695,14695,14675,14685,198130
+20200806,0920,14680,14680,14650,14670,237119
+20200806,0921,14675,14705,14660,14705,233334
+20200806,0922,14705,14745,14705,14740,485063
+20200806,0923,14740,14750,14735,14745,346228
+20200806,0924,14750,14755,14735,14740,360913
+20200806,0925,14740,14750,14735,14745,148864
+20200806,0926,14745,14760,14720,14725,464834
+20200806,0927,14725,14750,14720,14745,151315
+20200806,0928,14750,14755,14745,14755,94290
+20200806,0929,14750,14790,14750,14785,319183
+20200806,0930,14780,14800,14775,14785,335607
+20200806,0931,14785,14795,14775,14790,200157
+20200806,0932,14790,14810,14785,14805,414848
+20200806,0933,14805,14815,14785,14785,276759
+20200806,0934,14785,14820,14775,14815,451721
+20200806,0935,14820,14820,14800,14810,210163
+20200806,0936,14810,14810,14790,14795,146700
+20200806,0937,14795,14800,14780,14780,146481
+20200806,0938,14780,14820,14780,14810,286997
+20200806,0939,14815,14835,14805,14835,331557
+20200806,0940,14840,14850,14830,14835,324725
+20200806,0941,14830,14855,14820,14845,300262
+20200806,0942,14845,14870,14845,14865,291793
+20200806,0943,14865,14885,14850,14880,359367
+20200806,0944,14880,14905,14880,14890,468773
+20200806,0945,14885,14905,14885,14895,351364
+20200806,0946,14895,14895,14880,14885,257750
+20200806,0947,14885,14895,14880,14885,110390
+20200806,0948,14885,14900,14885,14895,180585
+20200806,0949,14895,14935,14895,14935,404952
+20200806,0950,14935,14980,14935,14935,791577
+20200806,0951,14940,14950,14910,14930,430648
+20200806,0952,14930,14960,14930,14935,247202
+20200806,0953,14940,14945,14915,14940,237769
+20200806,0954,14930,14935,14915,14915,154077
+20200806,0955,14920,14925,14905,14925,364646
+20200806,0956,14920,14940,14915,14940,177202
+20200806,0957,14940,14940,14925,14935,202589
+20200806,0958,14930,14940,14910,14920,166505
+20200806,0959,14915,14930,14915,14925,179395
+20200806,1000,14925,14940,14915,14940,152500
+20200806,1001,14940,14975,14940,14965,603917
+20200806,1002,14965,14970,14935,14940,321117
+20200806,1003,14940,14940,14925,14935,158840
+20200806,1004,14935,14965,14930,14960,174730
+20200806,1005,14960,14965,14945,14960,72263
+20200806,1006,14960,14965,14940,14940,225794
+20200806,1007,14945,14975,14945,14975,302956
+20200806,1008,14975,14975,14950,14960,294304
+20200806,1009,14960,14960,14935,14950,163159
+20200806,1010,14950,14975,14950,14960,236267
+20200806,1011,14960,14960,14930,14935,313541
+20200806,1012,14930,14940,14920,14925,211988
+20200806,1013,14925,14935,14905,14930,399294
+20200806,1014,14935,14945,14925,14925,177360
+20200806,1015,14930,14930,14915,14925,93365
+20200806,1016,14925,14935,14920,14920,112756
+20200806,1017,14920,14925,14900,14910,175655
+20200806,1018,14910,14910,14895,14905,158293
+20200806,1019,14900,14900,14885,14895,289006
+20200806,1020,14900,14920,14890,14910,240275
+20200806,1021,14915,14935,14905,14935,281174
+20200806,1022,14935,14955,14935,14955,439735
+20200806,1023,14955,14960,14930,14940,95552
+20200806,1024,14945,14960,14945,14960,194348
+20200806,1025,14960,14980,14955,14970,328636
+20200806,1026,14970,14970,14955,14960,123287
+20200806,1027,14960,14975,14955,14970,173124
+20200806,1028,14970,14985,14965,14975,333556
+20200806,1029,14975,14990,14960,14970,220160
+20200806,1030,14970,14985,14965,14985,90477
+20200806,1031,14985,15000,14975,14990,349172
+20200806,1032,14985,15010,14985,15005,437223
+20200806,1033,15005,15010,14985,14990,158292
+20200806,1034,14985,14995,14980,14990,166444
+20200806,1035,14985,15015,14985,15010,229950
+20200806,1036,15005,15020,15000,15015,232582
+20200806,1037,15020,15025,15005,15010,208687
+20200806,1038,15015,15015,14980,14995,398323
+20200806,1039,14995,15010,14995,15005,385203
+20200806,1040,15005,15015,14980,14995,220328
+20200806,1041,14995,15000,14975,14975,230202
+20200806,1042,14980,14995,14980,14990,96085
+20200806,1043,14990,14990,14975,14975,196078
+20200806,1044,14980,15000,14975,14980,278646
+20200806,1045,14985,14990,14975,14975,145298
+20200806,1046,14980,14980,14960,14970,291075
+20200806,1047,14965,14975,14960,14965,278938
+20200806,1048,14965,14965,14950,14950,177496
+20200806,1049,14950,14970,14950,14970,354832
+20200806,1050,14970,14975,14960,14965,346640
+20200806,1051,14965,14965,14945,14950,184502
+20200806,1052,14945,14950,14935,14945,162958
+20200806,1053,14945,14945,14915,14920,254380
+20200806,1054,14915,14920,14900,14905,259639
+20200806,1055,14900,14910,14885,14890,249593
+20200806,1056,14890,14890,14870,14890,297483
+20200806,1057,14885,14890,14870,14875,89170
+20200806,1058,14875,14885,14865,14870,209592
+20200806,1059,14875,14880,14860,14870,94670
+20200806,1100,14865,14870,14860,14870,86529
+20200806,1101,14865,14885,14860,14885,154073
+20200806,1102,14880,14885,14870,14875,151464
+20200806,1103,14875,14885,14870,14880,102560
+20200806,1104,14880,14880,14850,14850,171259
+20200806,1105,14850,14850,14820,14820,298927
+20200806,1106,14820,14820,14790,14800,285727
+20200806,1107,14800,14820,14790,14805,162353
+20200806,1108,14810,14810,14780,14795,350018
+20200806,1109,14805,14805,14780,14785,113771
+20200806,1110,14785,14795,14770,14775,264149
+20200806,1111,14780,14785,14755,14765,314267
+20200806,1112,14760,14765,14750,14760,191945
+20200806,1113,14760,14760,14730,14735,190970
+20200806,1114,14740,14750,14735,14740,205444
+20200806,1115,14740,14770,14730,14770,230820
+20200806,1116,14770,14790,14760,14785,433849
+20200806,1117,14790,14795,14780,14785,387922
+20200806,1118,14780,14790,14770,14785,208339
+20200806,1119,14785,14805,14785,14805,226413
+20200806,1120,14800,14815,14795,14815,194786
+20200806,1121,14815,14830,14810,14825,258775
+20200806,1122,14825,14830,14820,14820,204200
+20200806,1123,14825,14830,14805,14815,167038
+20200806,1124,14815,14825,14800,14810,230851
+20200806,1125,14810,14825,14805,14825,105678
+20200806,1126,14830,14835,14805,14805,340029
+20200806,1127,14805,14810,14795,14800,165546
+20200806,1128,14805,14820,14790,14815,166136
+20200806,1129,14815,14825,14810,14810,90646
+20200806,1130,14815,14815,14795,14805,51769
+20200806,1131,14800,14800,14760,14765,227095
+20200806,1132,14765,14775,14755,14755,172741
+20200806,1133,14760,14780,14735,14775,175320
+20200806,1134,14780,14800,14775,14800,110598
+20200806,1135,14800,14805,14790,14800,184790
+20200806,1136,14795,14800,14755,14765,241513
+20200806,1137,14765,14780,14760,14775,120966
+20200806,1138,14775,14780,14745,14755,115244
+20200806,1139,14750,14770,14745,14770,182977
+20200806,1140,14770,14770,14750,14765,207949
+20200806,1141,14765,14765,14730,14750,187509
+20200806,1142,14755,14755,14730,14730,122607
+20200806,1143,14730,14735,14715,14725,145680
+20200806,1144,14730,14730,14700,14715,175498
+20200806,1145,14710,14720,14705,14705,95341
+20200806,1146,14705,14710,14685,14690,114881
+20200806,1147,14690,14705,14685,14700,232559
+20200806,1148,14695,14730,14690,14720,177516
+20200806,1149,14720,14730,14710,14725,80168
+20200806,1150,14725,14730,14715,14720,104008
+20200806,1151,14720,14720,14695,14700,121470
+20200806,1152,14700,14720,14700,14705,81858
+20200806,1153,14710,14715,14700,14705,38177
+20200806,1154,14705,14710,14695,14705,56259
+20200806,1155,14705,14710,14675,14680,205574
+20200806,1156,14680,14715,14675,14710,183331
+20200806,1157,14710,14720,14700,14700,103393
+20200806,1158,14700,14700,14680,14680,114478
+20200806,1159,14685,14685,14665,14675,132578
+20200806,1200,14675,14685,14675,14675,106691
+20200806,1201,14675,14685,14675,14680,64706
+20200806,1202,14680,14705,14680,14705,67644
+20200806,1203,14705,14710,14700,14710,102836
+20200806,1204,14710,14725,14705,14725,107895
+20200806,1205,14720,14730,14720,14725,80159
+20200806,1206,14730,14735,14720,14725,103109
+20200806,1207,14725,14730,14720,14720,78876
+20200806,1208,14720,14735,14720,14735,94974
+20200806,1209,14735,14755,14730,14755,176303
+20200806,1210,14755,14755,14740,14750,131481
+20200806,1211,14745,14760,14740,14755,112859
+20200806,1212,14755,14765,14745,14765,153968
+20200806,1213,14765,14770,14760,14765,134092
+20200806,1214,14765,14770,14750,14765,100868
+20200806,1215,14765,14775,14765,14775,93326
+20200806,1216,14775,14785,14765,14785,97197
+20200806,1217,14780,14795,14780,14795,99203
+20200806,1218,14795,14795,14785,14790,89723
+20200806,1219,14790,14810,14790,14810,216197
+20200806,1220,14810,14820,14805,14820,139533
+20200806,1221,14820,14825,14815,14820,67445
+20200806,1222,14820,14820,14800,14805,170880
+20200806,1223,14805,14810,14800,14805,146522
+20200806,1224,14805,14825,14805,14820,262006
+20200806,1225,14820,14820,14800,14815,91179
+20200806,1226,14810,14830,14805,14820,69081
+20200806,1227,14820,14825,14810,14810,66310
+20200806,1228,14810,14815,14805,14805,68059
+20200806,1229,14810,14810,14785,14785,60772
+20200806,1230,14785,14790,14780,14790,287474
+20200806,1231,14790,14790,14775,14780,91523
+20200806,1232,14785,14785,14770,14775,61501
+20200806,1233,14770,14780,14765,14780,101369
+20200806,1234,14780,14805,14780,14800,88264
+20200806,1235,14800,14820,14795,14820,80257
+20200806,1236,14815,14830,14815,14825,106415
+20200806,1237,14825,14835,14815,14820,183102
+20200806,1238,14820,14825,14810,14815,56538
+20200806,1239,14815,14815,14805,14805,42405
+20200806,1240,14805,14815,14795,14810,65654
+20200806,1241,14810,14815,14805,14805,12409
+20200806,1242,14805,14810,14800,14810,56012
+20200806,1243,14805,14830,14805,14825,131209
+20200806,1244,14825,14830,14805,14810,61694
+20200806,1245,14810,14815,14805,14810,28266
+20200806,1246,14815,14820,14810,14815,91189
+20200806,1247,14815,14825,14805,14805,78537
+20200806,1248,14810,14815,14805,14810,18233
+20200806,1249,14815,14820,14805,14810,43436
+20200806,1250,14810,14810,14790,14805,100301
+20200806,1251,14810,14815,14810,14815,46575
+20200806,1252,14815,14815,14800,14810,69555
+20200806,1253,14810,14810,14805,14805,18253
+20200806,1254,14805,14810,14800,14800,54233
+20200806,1255,14800,14805,14800,14805,86271
+20200806,1256,14805,14810,14800,14800,11107
+20200806,1257,14800,14815,14800,14810,57728
+20200806,1258,14810,14810,14795,14795,82646
+20200806,1259,14795,14805,14790,14795,30477
+20200806,1300,14795,14795,14785,14785,82777
+20200806,1301,14790,14800,14785,14790,18917
+20200806,1302,14795,14805,14790,14795,22265
+20200806,1303,14795,14805,14790,14795,13217
+20200806,1304,14795,14800,14790,14800,16645
+20200806,1305,14800,14800,14790,14800,22843
+20200806,1306,14800,14815,14800,14810,133216
+20200806,1307,14810,14810,14800,14805,46315
+20200806,1308,14805,14810,14805,14805,31126
+20200806,1309,14805,14835,14805,14835,249797
+20200806,1310,14835,14865,14835,14860,303892
+20200806,1311,14860,14865,14845,14855,280784
+20200806,1312,14855,14855,14835,14840,91069
+20200806,1313,14840,14845,14815,14815,113733
+20200806,1314,14820,14825,14805,14810,137581
+20200806,1315,14805,14810,14800,14800,75810
+20200806,1316,14800,14800,14765,14770,245001
+20200806,1317,14770,14780,14760,14780,124738
+20200806,1318,14775,14790,14775,14790,48157
+20200806,1319,14790,14790,14780,14790,25044
+20200806,1320,14790,14795,14785,14795,33885
+20200806,1321,14795,14815,14795,14810,62601
+20200806,1322,14815,14815,14795,14800,74184
+20200806,1323,14800,14800,14790,14790,32138
+20200806,1324,14795,14810,14795,14800,52065
+20200806,1325,14800,14805,14780,14785,59061
+20200806,1326,14790,14800,14785,14800,25285
+20200806,1327,14795,14805,14790,14800,44843
+20200806,1328,14805,14805,14790,14805,46753
+20200806,1329,14805,14810,14800,14805,79331
+20200806,1330,14800,14805,14795,14800,29750
+20200806,1331,14800,14810,14790,14805,30708
+20200806,1332,14800,14805,14785,14790,105201
+20200806,1333,14790,14800,14785,14800,37156
+20200806,1334,14805,14820,14800,14815,202768
+20200806,1335,14810,14820,14810,14820,104239
+20200806,1336,14820,14825,14815,14815,49681
+20200806,1337,14815,14835,14815,14830,97781
+20200806,1338,14830,14830,14815,14820,83114
+20200806,1339,14825,14830,14820,14820,25392
+20200806,1340,14820,14825,14810,14815,46508
+20200806,1341,14815,14825,14815,14820,21947
+20200806,1342,14820,14825,14815,14815,18012
+20200806,1343,14815,14825,14810,14825,136588
+20200806,1344,14825,14840,14820,14840,171276
+20200806,1345,14835,14840,14825,14835,55822
+20200806,1346,14835,14835,14820,14820,63262
+20200806,1347,14820,14825,14815,14820,6526
+20200806,1348,14815,14830,14815,14820,89210
+20200806,1349,14820,14830,14815,14830,24954
+20200806,1350,14830,14835,14820,14825,72912
+20200806,1351,14820,14825,14815,14820,18228
+20200806,1352,14820,14825,14815,14820,22039
+20200806,1353,14820,14825,14815,14820,31191
+20200806,1354,14820,14835,14820,14825,41609
+20200806,1355,14830,14860,14825,14840,489708
+20200806,1356,14840,14840,14825,14835,65484
+20200806,1357,14840,14845,14835,14840,108382
+20200806,1358,14840,14845,14830,14830,36312
+20200806,1359,14830,14840,14825,14835,59608
+20200806,1400,14835,14840,14830,14830,13308
+20200806,1401,14830,14840,14825,14835,73797
+20200806,1402,14835,14855,14835,14850,126941
+20200806,1403,14855,14860,14850,14850,103718
+20200806,1404,14855,14870,14850,14860,139512
+20200806,1405,14865,14870,14850,14855,138306
+20200806,1406,14850,14855,14845,14855,34665
+20200806,1407,14855,14870,14850,14860,59362
+20200806,1408,14865,14880,14860,14875,238047
+20200806,1409,14875,14890,14875,14880,117645
+20200806,1410,14885,14895,14880,14895,55392
+20200806,1411,14890,14895,14880,14880,145531
+20200806,1412,14885,14895,14880,14895,63388
+20200806,1413,14895,14895,14885,14885,106214
+20200806,1414,14890,14895,14870,14870,165466
+20200806,1415,14875,14890,14865,14890,213775
+20200806,1416,14890,14895,14870,14875,121341
+20200806,1417,14875,14875,14855,14860,167904
+20200806,1418,14860,14865,14855,14855,106968
+20200806,1419,14860,14870,14855,14865,59595
+20200806,1420,14870,14875,14860,14860,59848
+20200806,1421,14860,14870,14855,14870,412720
+20200806,1422,14870,14870,14855,14855,62951
+20200806,1423,14855,14860,14845,14855,267784
+20200806,1424,14850,14855,14835,14845,51678
+20200806,1425,14840,14850,14835,14840,67758
+20200806,1426,14845,14865,14835,14860,96182
+20200806,1427,14865,14865,14835,14835,53579
+20200806,1428,14840,14855,14835,14850,247742
+20200806,1429,14845,14860,14840,14850,45084
+20200806,1430,14850,14855,14845,14850,44865
+20200806,1431,14855,14865,14855,14865,160315
+20200806,1432,14870,14870,14855,14855,141442
+20200806,1433,14855,14860,14850,14855,56015
+20200806,1434,14855,14865,14850,14860,82553
+20200806,1435,14860,14865,14850,14850,223768
+20200806,1436,14855,14860,14830,14830,208954
+20200806,1437,14825,14845,14825,14830,439410
+20200806,1438,14830,14835,14825,14835,101827
+20200806,1439,14830,14835,14820,14830,43055
+20200806,1440,14825,14835,14820,14835,102597
+20200806,1441,14830,14840,14830,14840,79476
+20200806,1442,14840,14840,14825,14835,43713
+20200806,1443,14835,14835,14820,14820,94665
+20200806,1444,14825,14825,14805,14810,282190
+20200806,1445,14805,14815,14800,14810,165420
+20200806,1446,14805,14820,14795,14815,70663
+20200806,1447,14815,14830,14815,14825,93732
+20200806,1448,14825,14830,14810,14825,53446
+20200806,1449,14830,14850,14825,14845,165176
+20200806,1450,14850,14860,14840,14855,103965
+20200806,1451,14855,14860,14845,14855,76507
+20200806,1452,14860,14865,14840,14845,86708
+20200806,1453,14845,14855,14840,14850,13739
+20200806,1454,14850,14855,14820,14830,76592
+20200806,1455,14825,14840,14810,14810,68648
+20200806,1456,14810,14825,14810,14820,44158
+20200806,1457,14825,14825,14810,14815,32515
+20200806,1458,14810,14815,14785,14785,203446
+20200806,1459,14790,14805,14785,14805,95922
+20200806,1500,14805,14810,14790,14805,77885
+20200806,1501,14805,14825,14800,14820,106743
+20200806,1502,14820,14835,14820,14835,125389
+20200806,1503,14835,14840,14815,14825,34075
+20200806,1504,14825,14840,14825,14830,59416
+20200806,1505,14830,14850,14830,14850,149461
+20200806,1506,14845,14850,14835,14845,75658
+20200806,1507,14845,14845,14835,14835,60074
+20200806,1508,14835,14845,14825,14835,138368
+20200806,1509,14830,14840,14820,14830,70924
+20200806,1510,14830,14840,14820,14835,23719
+20200806,1511,14835,14845,14830,14830,76968
+20200806,1512,14830,14835,14820,14830,24901
+20200806,1513,14825,14825,14810,14825,88879
+20200806,1514,14820,14830,14815,14830,56323
+20200806,1515,14825,14825,14815,14820,154165
+20200806,1516,14820,14835,14820,14835,80576
+20200806,1517,14835,14835,14830,14830,99117
+20200806,1518,14830,14835,14825,14835,128367
+20200806,1519,14835,14840,14825,14835,257027
+20200806,1520,14830,14850,14825,14840,174440
+20200806,1530,14865,14865,14865,14865,572784