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_20200819.csv
+++ b/resources/hts/122630_20200819.csv
@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20200819,0901,15265,15300,15265,15295,881257
+20200819,0902,15300,15350,15220,15250,616705
+20200819,0903,15255,15295,15220,15280,477062
+20200819,0904,15280,15315,15275,15290,275797
+20200819,0905,15290,15300,15260,15295,222565
+20200819,0906,15295,15305,15250,15250,196584
+20200819,0907,15250,15275,15230,15255,197811
+20200819,0908,15250,15275,15235,15245,151520
+20200819,0909,15245,15270,15245,15255,206535
+20200819,0910,15250,15270,15240,15270,108808
+20200819,0911,15265,15275,15230,15245,150949
+20200819,0912,15245,15280,15235,15275,124031
+20200819,0913,15280,15330,15275,15290,334291
+20200819,0914,15290,15315,15285,15295,308355
+20200819,0915,15290,15310,15290,15310,84416
+20200819,0916,15310,15350,15310,15345,398938
+20200819,0917,15350,15380,15335,15350,273217
+20200819,0918,15350,15360,15340,15345,201591
+20200819,0919,15345,15345,15320,15345,171445
+20200819,0920,15345,15360,15335,15335,125730
+20200819,0921,15340,15360,15335,15335,292680
+20200819,0922,15340,15340,15320,15325,122899
+20200819,0923,15325,15365,15325,15365,163255
+20200819,0924,15360,15395,15360,15385,354455
+20200819,0925,15385,15395,15370,15385,260596
+20200819,0926,15385,15385,15365,15375,103356
+20200819,0927,15375,15400,15375,15380,228193
+20200819,0928,15380,15410,15380,15380,359461
+20200819,0929,15380,15380,15365,15370,165722
+20200819,0930,15365,15375,15360,15370,209891
+20200819,0931,15365,15365,15330,15330,147702
+20200819,0932,15335,15335,15305,15315,117520
+20200819,0933,15315,15340,15310,15330,90822
+20200819,0934,15325,15330,15290,15295,232163
+20200819,0935,15295,15295,15245,15260,211333
+20200819,0936,15255,15255,15225,15250,202845
+20200819,0937,15250,15260,15235,15250,195308
+20200819,0938,15250,15250,15215,15215,145299
+20200819,0939,15220,15225,15205,15210,169191
+20200819,0940,15205,15230,15195,15200,233213
+20200819,0941,15195,15230,15190,15210,186790
+20200819,0942,15210,15210,15170,15180,199132
+20200819,0943,15175,15215,15170,15200,115593
+20200819,0944,15200,15220,15175,15220,117664
+20200819,0945,15215,15225,15180,15195,153621
+20200819,0946,15200,15200,15150,15155,368234
+20200819,0947,15155,15170,15150,15165,102880
+20200819,0948,15160,15165,15120,15130,253050
+20200819,0949,15130,15130,15085,15105,377017
+20200819,0950,15110,15125,15100,15125,135324
+20200819,0951,15125,15170,15120,15160,293106
+20200819,0952,15160,15180,15140,15140,170094
+20200819,0953,15145,15155,15130,15150,86727
+20200819,0954,15150,15170,15150,15160,85209
+20200819,0955,15160,15165,15120,15125,141971
+20200819,0956,15125,15125,15095,15115,134560
+20200819,0957,15120,15150,15095,15135,100364
+20200819,0958,15135,15170,15135,15165,124455
+20200819,0959,15165,15180,15160,15180,186032
+20200819,1000,15180,15220,15180,15190,294776
+20200819,1001,15190,15225,15185,15215,178018
+20200819,1002,15215,15235,15205,15235,138430
+20200819,1003,15240,15280,15240,15260,415491
+20200819,1004,15260,15270,15245,15260,303059
+20200819,1005,15265,15275,15255,15270,261199
+20200819,1006,15270,15275,15260,15270,103300
+20200819,1007,15270,15285,15260,15260,142719
+20200819,1008,15260,15270,15245,15260,146633
+20200819,1009,15265,15305,15265,15295,234239
+20200819,1010,15295,15315,15285,15295,177600
+20200819,1011,15290,15300,15270,15270,117834
+20200819,1012,15265,15275,15250,15250,121020
+20200819,1013,15255,15265,15240,15240,110505
+20200819,1014,15240,15250,15230,15245,174378
+20200819,1015,15245,15270,15235,15270,116685
+20200819,1016,15270,15285,15225,15230,207713
+20200819,1017,15225,15250,15220,15250,145982
+20200819,1018,15240,15245,15230,15245,26922
+20200819,1019,15250,15270,15245,15260,82164
+20200819,1020,15260,15260,15230,15240,47972
+20200819,1021,15240,15260,15220,15225,66619
+20200819,1022,15225,15245,15215,15240,51103
+20200819,1023,15240,15245,15215,15215,78231
+20200819,1024,15220,15225,15210,15210,53776
+20200819,1025,15210,15210,15165,15170,186743
+20200819,1026,15170,15205,15165,15200,115591
+20200819,1027,15200,15215,15195,15205,64853
+20200819,1028,15205,15215,15180,15185,47670
+20200819,1029,15185,15195,15160,15180,63134
+20200819,1030,15175,15185,15155,15160,138319
+20200819,1031,15155,15175,15150,15175,122274
+20200819,1032,15170,15205,15160,15205,148091
+20200819,1033,15205,15205,15175,15180,50858
+20200819,1034,15185,15200,15175,15200,46833
+20200819,1035,15200,15205,15180,15200,79008
+20200819,1036,15205,15260,15195,15250,163470
+20200819,1037,15250,15250,15230,15240,143859
+20200819,1038,15240,15245,15230,15235,97069
+20200819,1039,15235,15255,15235,15245,63143
+20200819,1040,15245,15250,15225,15225,133284
+20200819,1041,15220,15225,15190,15195,90087
+20200819,1042,15195,15195,15155,15185,132447
+20200819,1043,15185,15200,15175,15195,77910
+20200819,1044,15200,15200,15175,15180,48745
+20200819,1045,15180,15180,15170,15175,72272
+20200819,1046,15175,15205,15170,15190,184514
+20200819,1047,15185,15205,15185,15195,59184
+20200819,1048,15195,15205,15185,15205,72381
+20200819,1049,15200,15215,15195,15195,93030
+20200819,1050,15195,15195,15175,15185,57686
+20200819,1051,15190,15210,15185,15205,48746
+20200819,1052,15200,15200,15165,15170,69205
+20200819,1053,15170,15170,15150,15155,136672
+20200819,1054,15155,15165,15135,15140,99222
+20200819,1055,15140,15145,15125,15125,77420
+20200819,1056,15125,15130,15060,15085,274406
+20200819,1057,15085,15110,15070,15100,116990
+20200819,1058,15100,15105,15090,15095,185251
+20200819,1059,15095,15095,15065,15090,122423
+20200819,1100,15090,15095,15085,15095,77857
+20200819,1101,15090,15125,15080,15125,165521
+20200819,1102,15125,15145,15120,15135,141049
+20200819,1103,15135,15135,15075,15080,142873
+20200819,1104,15080,15110,15070,15105,121282
+20200819,1105,15105,15125,15095,15125,84924
+20200819,1106,15120,15150,15120,15145,186605
+20200819,1107,15145,15165,15135,15135,149451
+20200819,1108,15135,15145,15125,15135,73955
+20200819,1109,15130,15160,15130,15155,66911
+20200819,1110,15155,15160,15140,15145,88054
+20200819,1111,15145,15150,15125,15125,34008
+20200819,1112,15125,15130,15120,15120,64333
+20200819,1113,15120,15150,15115,15140,55815
+20200819,1114,15145,15160,15130,15160,57940
+20200819,1115,15160,15165,15145,15165,102359
+20200819,1116,15160,15165,15145,15160,97793
+20200819,1117,15165,15195,15160,15195,116846
+20200819,1118,15190,15195,15180,15190,61403
+20200819,1119,15190,15195,15170,15190,83086
+20200819,1120,15190,15200,15190,15200,73161
+20200819,1121,15200,15205,15185,15185,28972
+20200819,1122,15185,15195,15175,15180,47464
+20200819,1123,15180,15185,15155,15155,66618
+20200819,1124,15160,15165,15135,15140,88875
+20200819,1125,15145,15155,15140,15145,12079
+20200819,1126,15150,15175,15145,15170,38787
+20200819,1127,15175,15195,15170,15190,77888
+20200819,1128,15190,15200,15185,15195,114168
+20200819,1129,15200,15200,15170,15175,64230
+20200819,1130,15175,15175,15160,15170,40044
+20200819,1131,15170,15200,15170,15200,70563
+20200819,1132,15200,15205,15195,15200,59872
+20200819,1133,15200,15200,15190,15200,94822
+20200819,1134,15200,15220,15195,15215,93243
+20200819,1135,15210,15225,15205,15225,67425
+20200819,1136,15225,15235,15210,15210,150698
+20200819,1137,15215,15215,15195,15200,81224
+20200819,1138,15200,15210,15195,15210,51567
+20200819,1139,15205,15205,15195,15195,51550
+20200819,1140,15190,15205,15190,15200,45154
+20200819,1141,15200,15200,15165,15165,54917
+20200819,1142,15165,15170,15160,15170,38685
+20200819,1143,15165,15185,15160,15170,50434
+20200819,1144,15175,15180,15165,15165,17022
+20200819,1145,15165,15180,15165,15170,43000
+20200819,1146,15165,15175,15155,15175,37975
+20200819,1147,15170,15180,15165,15180,36170
+20200819,1148,15180,15180,15160,15165,21712
+20200819,1149,15160,15175,15160,15175,38656
+20200819,1150,15175,15185,15170,15170,21083
+20200819,1151,15170,15185,15170,15185,36148
+20200819,1152,15190,15200,15180,15200,53927
+20200819,1153,15195,15200,15190,15190,18519
+20200819,1154,15190,15200,15190,15200,15600
+20200819,1155,15200,15220,15200,15210,51664
+20200819,1156,15210,15210,15195,15200,51555
+20200819,1157,15200,15200,15175,15180,45168
+20200819,1158,15175,15185,15165,15175,33674
+20200819,1159,15175,15180,15170,15175,34671
+20200819,1200,15175,15180,15155,15155,64071
+20200819,1201,15155,15170,15145,15170,143230
+20200819,1202,15170,15170,15150,15150,86424
+20200819,1203,15150,15170,15140,15170,61894
+20200819,1204,15165,15175,15165,15170,65204
+20200819,1205,15165,15185,15160,15185,77169
+20200819,1206,15180,15185,15170,15175,13443
+20200819,1207,15180,15180,15170,15175,8261
+20200819,1208,15175,15190,15175,15180,24887
+20200819,1209,15180,15185,15175,15180,15868
+20200819,1210,15185,15205,15180,15200,38128
+20200819,1211,15195,15205,15195,15200,76202
+20200819,1212,15200,15200,15180,15180,17706
+20200819,1213,15180,15200,15180,15195,44303
+20200819,1214,15195,15195,15180,15185,6113
+20200819,1215,15190,15215,15190,15205,141568
+20200819,1216,15205,15210,15200,15200,33597
+20200819,1217,15205,15235,15205,15230,113922
+20200819,1218,15235,15235,15230,15230,115902
+20200819,1219,15235,15265,15235,15255,344523
+20200819,1220,15260,15265,15250,15260,55627
+20200819,1221,15265,15275,15260,15260,144810
+20200819,1222,15265,15280,15260,15265,136893
+20200819,1223,15265,15270,15255,15260,43800
+20200819,1224,15255,15260,15250,15255,21674
+20200819,1225,15255,15265,15255,15260,27309
+20200819,1226,15265,15265,15255,15255,33617
+20200819,1227,15250,15275,15250,15270,161106
+20200819,1228,15270,15280,15250,15260,189556
+20200819,1229,15260,15275,15260,15275,43740
+20200819,1230,15280,15280,15270,15270,47831
+20200819,1231,15270,15275,15255,15260,191423
+20200819,1232,15260,15265,15245,15250,110577
+20200819,1233,15250,15275,15245,15270,91897
+20200819,1234,15270,15275,15265,15270,45316
+20200819,1235,15270,15270,15255,15265,49775
+20200819,1236,15265,15270,15255,15255,20424
+20200819,1237,15265,15275,15265,15270,58674
+20200819,1238,15270,15290,15270,15285,259914
+20200819,1239,15290,15295,15280,15280,142776
+20200819,1240,15280,15285,15270,15285,39993
+20200819,1241,15285,15290,15275,15280,59228
+20200819,1242,15280,15295,15280,15285,50283
+20200819,1243,15285,15295,15280,15285,42011
+20200819,1244,15285,15295,15280,15290,113656
+20200819,1245,15285,15285,15270,15270,65436
+20200819,1246,15270,15270,15250,15255,61401
+20200819,1247,15250,15255,15240,15245,41946
+20200819,1248,15245,15255,15240,15250,47505
+20200819,1249,15250,15255,15245,15250,27621
+20200819,1250,15255,15255,15245,15250,27704
+20200819,1251,15250,15255,15245,15250,39589
+20200819,1252,15250,15255,15240,15240,44964
+20200819,1253,15245,15245,15235,15245,85972
+20200819,1254,15245,15245,15235,15240,17643
+20200819,1255,15240,15250,15240,15250,19510
+20200819,1256,15250,15250,15230,15230,45481
+20200819,1257,15235,15240,15230,15235,26386
+20200819,1258,15240,15245,15235,15245,26858
+20200819,1259,15250,15250,15240,15240,12809
+20200819,1300,15240,15245,15240,15240,9749
+20200819,1301,15245,15250,15230,15230,50921
+20200819,1302,15230,15235,15230,15235,29785
+20200819,1303,15235,15245,15230,15230,43205
+20200819,1304,15235,15240,15215,15220,39168
+20200819,1305,15220,15220,15215,15215,22120
+20200819,1306,15215,15220,15215,15215,29609
+20200819,1307,15220,15220,15195,15200,74077
+20200819,1308,15195,15200,15185,15190,107347
+20200819,1309,15190,15190,15180,15180,48910
+20200819,1310,15185,15185,15170,15175,48163
+20200819,1311,15175,15180,15165,15180,38223
+20200819,1312,15180,15195,15175,15195,35623
+20200819,1313,15190,15195,15180,15185,16162
+20200819,1314,15190,15190,15175,15175,48076
+20200819,1315,15175,15175,15165,15170,42386
+20200819,1316,15165,15170,15150,15155,129475
+20200819,1317,15155,15160,15150,15160,64728
+20200819,1318,15160,15165,15150,15155,73392
+20200819,1319,15155,15165,15155,15155,58503
+20200819,1320,15155,15155,15145,15150,60768
+20200819,1321,15150,15150,15120,15130,150204
+20200819,1322,15125,15145,15120,15145,92189
+20200819,1323,15145,15145,15120,15135,77548
+20200819,1324,15130,15140,15125,15130,9366
+20200819,1325,15125,15130,15105,15110,82129
+20200819,1326,15110,15125,15105,15115,36479
+20200819,1327,15115,15135,15110,15135,35900
+20200819,1328,15135,15140,15130,15130,116971
+20200819,1329,15130,15135,15125,15130,21583
+20200819,1330,15130,15130,15110,15115,86915
+20200819,1331,15115,15120,15100,15105,66354
+20200819,1332,15105,15130,15100,15115,49952
+20200819,1333,15110,15110,15095,15100,125311
+20200819,1334,15100,15100,15090,15095,107725
+20200819,1335,15095,15105,15090,15105,32543
+20200819,1336,15100,15120,15100,15110,46299
+20200819,1337,15110,15130,15105,15130,37656
+20200819,1338,15130,15145,15130,15145,266832
+20200819,1339,15145,15150,15130,15130,135837
+20200819,1340,15130,15145,15130,15140,72652
+20200819,1341,15140,15160,15135,15150,95572
+20200819,1342,15150,15155,15140,15145,52145
+20200819,1343,15145,15160,15145,15145,37536
+20200819,1344,15145,15165,15145,15155,52547
+20200819,1345,15155,15165,15150,15160,166309
+20200819,1346,15160,15165,15145,15165,43271
+20200819,1347,15160,15160,15145,15145,13618
+20200819,1348,15145,15150,15125,15130,118075
+20200819,1349,15130,15140,15125,15140,45667
+20200819,1350,15140,15145,15125,15130,39328
+20200819,1351,15130,15135,15120,15120,26405
+20200819,1352,15120,15135,15115,15120,73482
+20200819,1353,15120,15125,15105,15110,30386
+20200819,1354,15110,15135,15110,15135,57826
+20200819,1355,15140,15140,15130,15140,17971
+20200819,1356,15135,15170,15130,15170,217293
+20200819,1357,15170,15180,15165,15175,72639
+20200819,1358,15175,15180,15155,15160,88627
+20200819,1359,15160,15165,15150,15150,77449
+20200819,1400,15145,15150,15115,15130,79961
+20200819,1401,15125,15135,15115,15135,32880
+20200819,1402,15135,15150,15135,15140,51857
+20200819,1403,15140,15150,15140,15145,30753
+20200819,1404,15145,15170,15140,15165,72941
+20200819,1405,15165,15170,15160,15160,57050
+20200819,1406,15165,15175,15150,15160,92461
+20200819,1407,15160,15170,15160,15165,56679
+20200819,1408,15165,15175,15165,15170,63465
+20200819,1409,15175,15190,15175,15185,156821
+20200819,1410,15185,15195,15180,15190,119488
+20200819,1411,15190,15190,15175,15175,103358
+20200819,1412,15170,15175,15165,15175,62357
+20200819,1413,15175,15190,15175,15185,75210
+20200819,1414,15185,15205,15185,15195,127342
+20200819,1415,15195,15195,15185,15195,61176
+20200819,1416,15200,15220,15195,15215,131272
+20200819,1417,15210,15220,15205,15220,57281
+20200819,1418,15215,15225,15205,15210,107716
+20200819,1419,15215,15235,15215,15230,110991
+20200819,1420,15235,15235,15220,15225,45088
+20200819,1421,15225,15230,15210,15215,180353
+20200819,1422,15210,15225,15210,15220,55843
+20200819,1423,15220,15220,15205,15205,47866
+20200819,1424,15210,15210,15195,15195,54602
+20200819,1425,15195,15210,15190,15210,94890
+20200819,1426,15210,15225,15210,15220,38696
+20200819,1427,15220,15220,15195,15200,46210
+20200819,1428,15200,15205,15185,15190,46965
+20200819,1429,15185,15200,15185,15195,26802
+20200819,1430,15195,15200,15180,15185,78973
+20200819,1431,15185,15215,15185,15210,112351
+20200819,1432,15210,15215,15195,15205,48106
+20200819,1433,15200,15205,15185,15205,30071
+20200819,1434,15205,15215,15185,15195,38556
+20200819,1435,15195,15195,15180,15180,124675
+20200819,1436,15185,15200,15175,15190,34434
+20200819,1437,15195,15210,15195,15195,54405
+20200819,1438,15205,15210,15195,15210,48884
+20200819,1439,15215,15215,15190,15190,75186
+20200819,1440,15190,15190,15160,15160,103174
+20200819,1441,15155,15160,15145,15150,162043
+20200819,1442,15150,15155,15145,15155,57599
+20200819,1443,15155,15180,15155,15175,64293
+20200819,1444,15175,15175,15155,15155,84473
+20200819,1445,15150,15150,15135,15135,78853
+20200819,1446,15135,15140,15115,15120,112250
+20200819,1447,15115,15115,15100,15115,171759
+20200819,1448,15115,15125,15115,15120,71165
+20200819,1449,15125,15135,15120,15130,31168
+20200819,1450,15125,15130,15120,15125,51334
+20200819,1451,15125,15135,15105,15135,149394
+20200819,1452,15130,15170,15125,15170,144868
+20200819,1453,15165,15170,15140,15145,79076
+20200819,1454,15140,15155,15130,15150,123885
+20200819,1455,15150,15150,15140,15150,56857
+20200819,1456,15150,15155,15140,15145,22319
+20200819,1457,15145,15145,15125,15135,121544
+20200819,1458,15135,15140,15110,15115,211612
+20200819,1459,15115,15150,15115,15145,71888
+20200819,1500,15140,15150,15135,15145,55462
+20200819,1501,15140,15145,15125,15145,63028
+20200819,1502,15145,15150,15140,15145,41560
+20200819,1503,15145,15165,15145,15165,170675
+20200819,1504,15165,15170,15155,15165,71144
+20200819,1505,15165,15165,15150,15160,70828
+20200819,1506,15160,15160,15145,15150,44242
+20200819,1507,15150,15160,15145,15160,151730
+20200819,1508,15165,15170,15155,15170,32492
+20200819,1509,15170,15170,15155,15165,124091
+20200819,1510,15165,15190,15160,15190,120581
+20200819,1511,15185,15190,15160,15165,97378
+20200819,1512,15160,15160,15145,15150,95019
+20200819,1513,15150,15165,15145,15150,35084
+20200819,1514,15155,15155,15135,15135,110511
+20200819,1515,15140,15160,15135,15160,85909
+20200819,1516,15160,15175,15150,15175,62247
+20200819,1517,15170,15175,15155,15155,31473
+20200819,1518,15150,15155,15135,15140,107727
+20200819,1519,15140,15140,15130,15140,58233
+20200819,1520,15140,15150,15135,15145,155925
+20200819,1530,15120,15120,15120,15120,252893