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_20200810.csv
+++ b/resources/hts/122630_20200810.csv
@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20200810,0901,14935,14970,14900,14960,323979
+20200810,0902,14955,15005,14935,14960,224225
+20200810,0903,14960,14960,14900,14915,321081
+20200810,0904,14910,14970,14905,14970,373060
+20200810,0905,14970,15025,14960,15015,376795
+20200810,0906,15010,15025,14985,15000,278543
+20200810,0907,15000,15010,14975,14985,430686
+20200810,0908,14985,15000,14965,14970,185533
+20200810,0909,14965,14975,14940,14965,268550
+20200810,0910,14960,14970,14945,14960,112288
+20200810,0911,14960,14990,14950,14960,196773
+20200810,0912,14960,14985,14955,14980,99828
+20200810,0913,14985,15005,14985,14985,268163
+20200810,0914,14990,15010,14980,15005,183804
+20200810,0915,15010,15010,14985,14995,96031
+20200810,0916,14995,15095,14985,15075,747799
+20200810,0917,15075,15090,15045,15065,321438
+20200810,0918,15065,15100,15060,15095,439722
+20200810,0919,15095,15110,15080,15110,452325
+20200810,0920,15105,15115,15060,15080,249615
+20200810,0921,15080,15110,15070,15105,249777
+20200810,0922,15110,15115,15075,15090,198820
+20200810,0923,15085,15095,15065,15085,211322
+20200810,0924,15085,15100,15070,15095,80481
+20200810,0925,15095,15110,15090,15110,155986
+20200810,0926,15105,15115,15085,15100,321127
+20200810,0927,15100,15110,15095,15100,109184
+20200810,0928,15105,15105,15085,15095,138503
+20200810,0929,15100,15140,15090,15135,390475
+20200810,0930,15135,15140,15115,15120,193859
+20200810,0931,15120,15125,15095,15110,176866
+20200810,0932,15110,15120,15100,15105,94773
+20200810,0933,15100,15115,15095,15100,76398
+20200810,0934,15100,15105,15085,15090,129639
+20200810,0935,15085,15085,15070,15075,114353
+20200810,0936,15080,15100,15080,15090,96555
+20200810,0937,15095,15110,15095,15105,81843
+20200810,0938,15105,15115,15100,15100,79687
+20200810,0939,15100,15110,15095,15100,51662
+20200810,0940,15100,15105,15085,15095,38761
+20200810,0941,15090,15100,15090,15090,25722
+20200810,0942,15090,15100,15085,15095,79503
+20200810,0943,15095,15110,15090,15105,49243
+20200810,0944,15100,15120,15095,15110,119207
+20200810,0945,15110,15115,15080,15095,106572
+20200810,0946,15095,15115,15090,15115,79823
+20200810,0947,15115,15125,15115,15120,154590
+20200810,0948,15115,15115,15095,15095,81356
+20200810,0949,15095,15125,15095,15120,159112
+20200810,0950,15120,15135,15115,15135,204516
+20200810,0951,15135,15175,15135,15165,675259
+20200810,0952,15165,15185,15150,15170,299577
+20200810,0953,15175,15175,15155,15170,110443
+20200810,0954,15165,15175,15160,15165,82972
+20200810,0955,15165,15170,15150,15155,86094
+20200810,0956,15150,15155,15130,15130,214423
+20200810,0957,15140,15140,15115,15135,142574
+20200810,0958,15130,15150,15130,15145,128185
+20200810,0959,15150,15150,15130,15135,102785
+20200810,1000,15135,15135,15100,15105,245084
+20200810,1001,15100,15100,15055,15065,536487
+20200810,1002,15070,15070,15030,15050,202175
+20200810,1003,15055,15060,15045,15055,156400
+20200810,1004,15055,15060,15045,15050,169692
+20200810,1005,15055,15055,15030,15030,108878
+20200810,1006,15035,15055,15025,15050,147467
+20200810,1007,15050,15060,15050,15055,156276
+20200810,1008,15055,15070,15050,15050,84319
+20200810,1009,15050,15055,15025,15030,180272
+20200810,1010,15030,15030,15010,15020,207247
+20200810,1011,15020,15035,15010,15035,90737
+20200810,1012,15035,15040,15025,15030,110321
+20200810,1013,15030,15040,15020,15040,52150
+20200810,1014,15040,15060,15040,15055,130024
+20200810,1015,15055,15070,15055,15070,156164
+20200810,1016,15070,15120,15065,15115,421833
+20200810,1017,15115,15120,15090,15095,326216
+20200810,1018,15095,15120,15090,15105,101367
+20200810,1019,15100,15115,15100,15100,56316
+20200810,1020,15105,15110,15085,15090,83663
+20200810,1021,15090,15100,15065,15075,75670
+20200810,1022,15075,15080,15065,15075,85009
+20200810,1023,15075,15075,15060,15065,54030
+20200810,1024,15060,15070,15050,15060,76963
+20200810,1025,15065,15075,15055,15065,64495
+20200810,1026,15060,15095,15060,15095,142549
+20200810,1027,15095,15110,15090,15100,166155
+20200810,1028,15105,15105,15095,15095,46491
+20200810,1029,15095,15105,15080,15100,81716
+20200810,1030,15105,15115,15100,15115,168602
+20200810,1031,15110,15125,15100,15120,241872
+20200810,1032,15120,15130,15095,15100,152504
+20200810,1033,15095,15120,15095,15110,135204
+20200810,1034,15110,15140,15105,15135,247199
+20200810,1035,15135,15170,15135,15160,533543
+20200810,1036,15160,15180,15155,15170,375781
+20200810,1037,15160,15185,15160,15180,310680
+20200810,1038,15175,15190,15170,15170,208022
+20200810,1039,15175,15180,15150,15165,249040
+20200810,1040,15160,15170,15145,15160,195139
+20200810,1041,15155,15160,15140,15150,88598
+20200810,1042,15150,15165,15135,15140,85058
+20200810,1043,15145,15145,15125,15125,56131
+20200810,1044,15130,15135,15120,15135,154293
+20200810,1045,15130,15135,15110,15120,55933
+20200810,1046,15125,15125,15100,15105,113412
+20200810,1047,15110,15120,15095,15095,124719
+20200810,1048,15095,15105,15080,15100,118835
+20200810,1049,15100,15120,15095,15120,128570
+20200810,1050,15120,15130,15115,15130,95280
+20200810,1051,15125,15130,15110,15110,92860
+20200810,1052,15120,15120,15105,15115,75039
+20200810,1053,15115,15130,15110,15110,77714
+20200810,1054,15110,15115,15100,15105,86680
+20200810,1055,15100,15100,15085,15100,88126
+20200810,1056,15100,15120,15095,15120,57975
+20200810,1057,15120,15140,15115,15135,119580
+20200810,1058,15135,15145,15125,15140,132791
+20200810,1059,15135,15145,15125,15140,46351
+20200810,1100,15140,15155,15140,15145,116401
+20200810,1101,15140,15145,15105,15115,114442
+20200810,1102,15115,15145,15110,15145,30505
+20200810,1103,15140,15145,15130,15145,48429
+20200810,1104,15140,15170,15140,15165,148897
+20200810,1105,15170,15170,15145,15150,60448
+20200810,1106,15150,15165,15135,15165,91520
+20200810,1107,15160,15180,15160,15170,150927
+20200810,1108,15170,15190,15170,15185,190609
+20200810,1109,15190,15200,15185,15195,230927
+20200810,1110,15195,15200,15190,15190,115317
+20200810,1111,15195,15200,15185,15200,115871
+20200810,1112,15195,15205,15185,15190,322780
+20200810,1113,15190,15200,15185,15200,136967
+20200810,1114,15195,15215,15195,15215,162214
+20200810,1115,15215,15230,15210,15220,180972
+20200810,1116,15215,15225,15205,15210,84994
+20200810,1117,15210,15230,15205,15230,110538
+20200810,1118,15230,15230,15210,15215,79651
+20200810,1119,15215,15225,15205,15215,64110
+20200810,1120,15215,15220,15205,15205,44317
+20200810,1121,15210,15225,15205,15225,92748
+20200810,1122,15225,15235,15215,15215,108326
+20200810,1123,15220,15230,15215,15225,69203
+20200810,1124,15225,15240,15225,15235,105070
+20200810,1125,15235,15240,15225,15225,71272
+20200810,1126,15230,15230,15205,15210,82396
+20200810,1127,15210,15215,15195,15200,111397
+20200810,1128,15200,15210,15195,15200,71367
+20200810,1129,15195,15200,15190,15195,110670
+20200810,1130,15195,15205,15190,15200,60926
+20200810,1131,15200,15235,15200,15225,110516
+20200810,1132,15230,15235,15225,15230,41193
+20200810,1133,15230,15230,15210,15210,51924
+20200810,1134,15210,15225,15205,15215,63568
+20200810,1135,15215,15230,15215,15225,97935
+20200810,1136,15225,15230,15200,15205,65696
+20200810,1137,15205,15205,15190,15200,104174
+20200810,1138,15200,15205,15195,15200,36158
+20200810,1139,15200,15215,15200,15210,26519
+20200810,1140,15210,15220,15190,15200,52580
+20200810,1141,15195,15200,15185,15185,115220
+20200810,1142,15185,15205,15185,15205,86431
+20200810,1143,15205,15235,15200,15225,187522
+20200810,1144,15220,15220,15205,15210,38558
+20200810,1145,15210,15215,15200,15210,31355
+20200810,1146,15210,15215,15190,15195,117342
+20200810,1147,15195,15195,15180,15190,135289
+20200810,1148,15180,15190,15175,15175,79056
+20200810,1149,15175,15190,15165,15190,69850
+20200810,1150,15190,15205,15190,15195,54133
+20200810,1151,15200,15220,15200,15220,78941
+20200810,1152,15215,15235,15215,15220,140273
+20200810,1153,15225,15225,15210,15220,28453
+20200810,1154,15215,15235,15215,15230,95220
+20200810,1155,15230,15235,15210,15215,63753
+20200810,1156,15210,15235,15205,15230,63687
+20200810,1157,15230,15235,15225,15230,59776
+20200810,1158,15230,15235,15225,15235,76876
+20200810,1159,15235,15245,15235,15235,78511
+20200810,1200,15235,15240,15225,15225,70985
+20200810,1201,15225,15235,15225,15230,47001
+20200810,1202,15225,15230,15220,15225,34728
+20200810,1203,15220,15240,15220,15235,62081
+20200810,1204,15235,15240,15225,15225,19104
+20200810,1205,15225,15230,15205,15215,61607
+20200810,1206,15215,15215,15205,15215,81251
+20200810,1207,15215,15235,15215,15225,91498
+20200810,1208,15220,15235,15220,15225,18625
+20200810,1209,15220,15230,15220,15230,29124
+20200810,1210,15225,15240,15225,15230,69447
+20200810,1211,15230,15230,15210,15225,25327
+20200810,1212,15225,15230,15215,15220,26295
+20200810,1213,15220,15250,15220,15250,250456
+20200810,1214,15245,15255,15240,15245,150938
+20200810,1215,15245,15255,15240,15245,57709
+20200810,1216,15240,15250,15240,15245,30930
+20200810,1217,15245,15250,15235,15240,49676
+20200810,1218,15240,15255,15240,15255,75064
+20200810,1219,15250,15265,15250,15260,94716
+20200810,1220,15260,15260,15240,15245,129664
+20200810,1221,15245,15255,15240,15250,37640
+20200810,1222,15250,15250,15240,15245,25963
+20200810,1223,15245,15255,15245,15255,19188
+20200810,1224,15250,15265,15250,15260,54093
+20200810,1225,15255,15275,15255,15270,433038
+20200810,1226,15275,15280,15260,15275,52120
+20200810,1227,15280,15290,15275,15280,314003
+20200810,1228,15285,15290,15275,15285,57791
+20200810,1229,15285,15285,15265,15265,86317
+20200810,1230,15270,15280,15265,15275,39667
+20200810,1231,15280,15285,15275,15285,57554
+20200810,1232,15290,15295,15285,15290,91260
+20200810,1233,15290,15290,15280,15290,43591
+20200810,1234,15290,15300,15290,15295,89920
+20200810,1235,15295,15300,15275,15280,87891
+20200810,1236,15280,15290,15275,15290,44709
+20200810,1237,15290,15300,15285,15300,88845
+20200810,1238,15300,15300,15290,15300,149720
+20200810,1239,15300,15300,15285,15295,15292
+20200810,1240,15295,15295,15275,15280,115810
+20200810,1241,15280,15290,15275,15285,46494
+20200810,1242,15280,15285,15275,15280,17302
+20200810,1243,15280,15280,15275,15280,72106
+20200810,1244,15280,15295,15270,15290,73045
+20200810,1245,15285,15295,15280,15285,30918
+20200810,1246,15295,15300,15290,15295,69066
+20200810,1247,15295,15310,15295,15310,315604
+20200810,1248,15310,15315,15300,15305,123047
+20200810,1249,15310,15310,15295,15295,66205
+20200810,1250,15290,15310,15290,15305,26826
+20200810,1251,15305,15315,15295,15295,68726
+20200810,1252,15300,15320,15295,15305,123490
+20200810,1253,15305,15325,15305,15325,81682
+20200810,1254,15325,15330,15315,15320,55160
+20200810,1255,15325,15335,15325,15330,128789
+20200810,1256,15330,15330,15310,15325,118276
+20200810,1257,15325,15335,15325,15330,64072
+20200810,1258,15330,15335,15325,15330,49419
+20200810,1259,15330,15340,15330,15335,97175
+20200810,1300,15335,15340,15325,15330,31607
+20200810,1301,15330,15335,15320,15320,73437
+20200810,1302,15320,15335,15315,15330,91037
+20200810,1303,15330,15355,15330,15350,270780
+20200810,1304,15355,15360,15345,15360,155478
+20200810,1305,15360,15380,15355,15375,103675
+20200810,1306,15375,15380,15365,15370,141647
+20200810,1307,15370,15390,15370,15385,229581
+20200810,1308,15385,15400,15380,15400,163692
+20200810,1309,15400,15405,15385,15395,158881
+20200810,1310,15395,15395,15380,15390,127445
+20200810,1311,15390,15410,15390,15405,123689
+20200810,1312,15405,15410,15395,15400,72122
+20200810,1313,15400,15430,15400,15420,261741
+20200810,1314,15420,15425,15405,15405,96613
+20200810,1315,15405,15415,15395,15395,183779
+20200810,1316,15395,15410,15385,15385,150081
+20200810,1317,15385,15410,15380,15410,160492
+20200810,1318,15410,15410,15385,15395,142790
+20200810,1319,15400,15415,15390,15415,245915
+20200810,1320,15420,15420,15395,15400,56971
+20200810,1321,15395,15405,15390,15395,50714
+20200810,1322,15395,15425,15390,15420,205742
+20200810,1323,15420,15425,15415,15425,90881
+20200810,1324,15425,15440,15420,15435,185676
+20200810,1325,15435,15440,15420,15425,154233
+20200810,1326,15425,15440,15415,15435,105624
+20200810,1327,15440,15445,15425,15435,169703
+20200810,1328,15435,15460,15435,15455,200663
+20200810,1329,15455,15460,15445,15455,133314
+20200810,1330,15460,15460,15450,15455,91054
+20200810,1331,15460,15465,15440,15445,203350
+20200810,1332,15445,15445,15420,15435,165205
+20200810,1333,15435,15435,15420,15425,119600
+20200810,1334,15425,15425,15415,15420,96544
+20200810,1335,15415,15425,15405,15410,117903
+20200810,1336,15410,15410,15395,15405,101785
+20200810,1337,15400,15410,15395,15405,85028
+20200810,1338,15410,15420,15395,15420,61557
+20200810,1339,15415,15425,15410,15420,116253
+20200810,1340,15420,15425,15410,15420,30934
+20200810,1341,15425,15430,15400,15405,93606
+20200810,1342,15410,15420,15400,15405,79071
+20200810,1343,15400,15405,15380,15380,155393
+20200810,1344,15380,15390,15380,15385,59460
+20200810,1345,15385,15390,15375,15380,65600
+20200810,1346,15385,15395,15375,15385,96831
+20200810,1347,15385,15385,15365,15365,138406
+20200810,1348,15365,15390,15365,15380,86688
+20200810,1349,15385,15385,15365,15370,50427
+20200810,1350,15370,15375,15365,15375,52029
+20200810,1351,15380,15380,15365,15370,16169
+20200810,1352,15370,15375,15360,15375,79469
+20200810,1353,15380,15390,15370,15390,94275
+20200810,1354,15395,15405,15385,15390,109867
+20200810,1355,15390,15400,15385,15385,43105
+20200810,1356,15390,15390,15375,15380,37190
+20200810,1357,15380,15380,15360,15375,45277
+20200810,1358,15375,15385,15375,15385,54700
+20200810,1359,15385,15385,15370,15370,31037
+20200810,1400,15375,15380,15370,15375,36611
+20200810,1401,15380,15390,15375,15385,65295
+20200810,1402,15390,15400,15380,15385,89335
+20200810,1403,15390,15395,15380,15390,38945
+20200810,1404,15390,15410,15385,15405,122704
+20200810,1405,15405,15405,15385,15390,90385
+20200810,1406,15390,15400,15385,15395,40483
+20200810,1407,15400,15405,15395,15395,53662
+20200810,1408,15395,15400,15385,15385,43480
+20200810,1409,15385,15395,15380,15380,21556
+20200810,1410,15385,15385,15370,15375,74900
+20200810,1411,15370,15400,15370,15395,53904
+20200810,1412,15400,15405,15395,15400,93972
+20200810,1413,15400,15400,15380,15380,44190
+20200810,1414,15385,15395,15375,15395,53681
+20200810,1415,15395,15410,15390,15410,138537
+20200810,1416,15410,15420,15405,15415,221670
+20200810,1417,15415,15415,15405,15410,75066
+20200810,1418,15410,15415,15395,15405,65121
+20200810,1419,15410,15410,15400,15405,11000
+20200810,1420,15410,15425,15405,15410,153028
+20200810,1421,15415,15415,15405,15415,27315
+20200810,1422,15415,15425,15410,15420,64109
+20200810,1423,15425,15430,15420,15420,103082
+20200810,1424,15425,15425,15415,15420,79887
+20200810,1425,15420,15440,15410,15430,201227
+20200810,1426,15435,15435,15415,15425,124785
+20200810,1427,15420,15430,15420,15425,64424
+20200810,1428,15430,15430,15415,15415,57171
+20200810,1429,15420,15430,15415,15425,42086
+20200810,1430,15430,15430,15410,15410,88458
+20200810,1431,15410,15420,15410,15415,64366
+20200810,1432,15415,15425,15410,15415,68122
+20200810,1433,15415,15425,15410,15415,70411
+20200810,1434,15420,15425,15415,15420,49858
+20200810,1435,15425,15430,15415,15415,66972
+20200810,1436,15420,15420,15410,15410,39659
+20200810,1437,15415,15415,15400,15400,92759
+20200810,1438,15405,15405,15375,15380,190200
+20200810,1439,15380,15380,15370,15375,151068
+20200810,1440,15375,15375,15355,15365,218457
+20200810,1441,15370,15375,15350,15355,55001
+20200810,1442,15355,15370,15350,15360,63868
+20200810,1443,15365,15375,15355,15375,38057
+20200810,1444,15375,15380,15370,15380,42893
+20200810,1445,15380,15380,15345,15345,85856
+20200810,1446,15345,15365,15345,15355,57833
+20200810,1447,15360,15370,15355,15360,76913
+20200810,1448,15360,15370,15355,15355,66969
+20200810,1449,15355,15355,15330,15345,189404
+20200810,1450,15345,15355,15340,15350,106829
+20200810,1451,15350,15350,15340,15345,41539
+20200810,1452,15340,15365,15325,15365,196479
+20200810,1453,15365,15370,15360,15365,91814
+20200810,1454,15365,15370,15355,15360,113672
+20200810,1455,15360,15365,15345,15350,79812
+20200810,1456,15350,15370,15350,15360,70779
+20200810,1457,15360,15365,15355,15355,37527
+20200810,1458,15360,15375,15355,15375,138716
+20200810,1459,15375,15380,15365,15375,67879
+20200810,1500,15375,15380,15360,15370,43237
+20200810,1501,15370,15390,15360,15380,108329
+20200810,1502,15380,15390,15370,15385,69778
+20200810,1503,15385,15395,15375,15390,207306
+20200810,1504,15390,15395,15385,15395,169603
+20200810,1505,15395,15400,15390,15395,64474
+20200810,1506,15400,15400,15380,15390,150248
+20200810,1507,15395,15405,15385,15405,121847
+20200810,1508,15410,15410,15390,15400,104610
+20200810,1509,15400,15410,15400,15405,62867
+20200810,1510,15405,15410,15390,15395,115280
+20200810,1511,15395,15400,15385,15395,169546
+20200810,1512,15400,15400,15390,15390,109702
+20200810,1513,15385,15400,15385,15395,144845
+20200810,1514,15400,15405,15390,15395,275067
+20200810,1515,15390,15395,15385,15390,151772
+20200810,1516,15390,15390,15380,15380,158280
+20200810,1517,15385,15390,15375,15380,151227
+20200810,1518,15380,15385,15375,15385,123156
+20200810,1519,15385,15390,15380,15390,128728
+20200810,1520,15385,15390,15375,15385,109117
+20200810,1530,15420,15420,15420,15420,567909