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_20200824.csv
+++ b/resources/hts/122630_20200824.csv
@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20200824,0901,14390,14460,14370,14440,952007
+20200824,0902,14440,14440,14310,14330,732146
+20200824,0903,14330,14335,14225,14245,518052
+20200824,0904,14245,14250,14170,14195,755319
+20200824,0905,14195,14205,14115,14115,417516
+20200824,0906,14120,14175,14105,14135,580239
+20200824,0907,14130,14195,14110,14170,538973
+20200824,0908,14170,14240,14160,14240,591848
+20200824,0909,14240,14265,14235,14250,502197
+20200824,0910,14245,14260,14220,14250,268580
+20200824,0911,14250,14285,14225,14260,350890
+20200824,0912,14255,14295,14245,14290,259555
+20200824,0913,14290,14295,14270,14290,341231
+20200824,0914,14295,14355,14290,14345,427763
+20200824,0915,14340,14355,14325,14340,491985
+20200824,0916,14340,14395,14330,14390,312799
+20200824,0917,14390,14410,14360,14365,315609
+20200824,0918,14365,14430,14365,14425,268342
+20200824,0919,14425,14435,14370,14380,398105
+20200824,0920,14380,14435,14380,14435,224769
+20200824,0921,14430,14470,14430,14435,405329
+20200824,0922,14430,14470,14415,14460,314145
+20200824,0923,14460,14460,14390,14395,429262
+20200824,0924,14385,14440,14385,14435,248275
+20200824,0925,14430,14435,14380,14380,209917
+20200824,0926,14380,14430,14380,14415,124422
+20200824,0927,14410,14430,14395,14410,118841
+20200824,0928,14415,14430,14405,14430,160817
+20200824,0929,14430,14445,14410,14445,136400
+20200824,0930,14445,14455,14425,14445,191204
+20200824,0931,14445,14445,14405,14410,186386
+20200824,0932,14410,14425,14400,14420,90020
+20200824,0933,14420,14460,14410,14455,127401
+20200824,0934,14455,14490,14445,14460,450231
+20200824,0935,14465,14470,14445,14445,106987
+20200824,0936,14445,14460,14435,14440,82846
+20200824,0937,14440,14445,14375,14380,335843
+20200824,0938,14385,14400,14345,14350,501465
+20200824,0939,14350,14365,14335,14335,204722
+20200824,0940,14335,14390,14320,14385,153039
+20200824,0941,14385,14385,14340,14380,172275
+20200824,0942,14385,14410,14365,14370,194939
+20200824,0943,14370,14415,14370,14415,152425
+20200824,0944,14415,14450,14415,14430,253116
+20200824,0945,14430,14445,14415,14415,407525
+20200824,0946,14420,14445,14415,14430,125276
+20200824,0947,14425,14455,14410,14425,295023
+20200824,0948,14420,14450,14390,14390,194729
+20200824,0949,14390,14415,14390,14400,90630
+20200824,0950,14400,14405,14380,14400,157231
+20200824,0951,14400,14415,14380,14405,66611
+20200824,0952,14405,14455,14405,14440,233145
+20200824,0953,14445,14480,14440,14480,444875
+20200824,0954,14480,14495,14470,14480,297726
+20200824,0955,14480,14490,14460,14470,245787
+20200824,0956,14470,14480,14410,14425,282850
+20200824,0957,14430,14465,14425,14450,165346
+20200824,0958,14450,14450,14415,14425,198175
+20200824,0959,14430,14440,14410,14420,151968
+20200824,1000,14420,14435,14405,14430,37763
+20200824,1001,14425,14450,14425,14445,117499
+20200824,1002,14445,14450,14405,14445,159800
+20200824,1003,14440,14455,14420,14425,65863
+20200824,1004,14420,14425,14405,14425,53506
+20200824,1005,14425,14455,14400,14445,134132
+20200824,1006,14450,14450,14400,14420,47148
+20200824,1007,14420,14450,14420,14445,77675
+20200824,1008,14445,14450,14410,14420,31394
+20200824,1009,14425,14450,14425,14450,60357
+20200824,1010,14445,14475,14445,14470,154907
+20200824,1011,14470,14470,14415,14455,92398
+20200824,1012,14450,14495,14450,14490,548831
+20200824,1013,14490,14515,14490,14510,402192
+20200824,1014,14510,14515,14490,14505,139357
+20200824,1015,14505,14510,14485,14485,159335
+20200824,1016,14490,14520,14490,14520,210586
+20200824,1017,14525,14580,14520,14570,487985
+20200824,1018,14570,14580,14565,14575,220190
+20200824,1019,14575,14590,14565,14580,207724
+20200824,1020,14580,14595,14570,14595,164125
+20200824,1021,14595,14605,14585,14605,346715
+20200824,1022,14605,14615,14605,14615,281885
+20200824,1023,14615,14625,14600,14610,297887
+20200824,1024,14610,14625,14605,14620,315056
+20200824,1025,14620,14635,14620,14630,166343
+20200824,1026,14630,14660,14630,14660,147444
+20200824,1027,14655,14675,14655,14670,361588
+20200824,1028,14670,14690,14665,14675,237666
+20200824,1029,14680,14690,14670,14685,350129
+20200824,1030,14690,14705,14680,14705,243209
+20200824,1031,14705,14730,14700,14710,316603
+20200824,1032,14705,14710,14650,14650,543695
+20200824,1033,14655,14665,14645,14665,374091
+20200824,1034,14660,14665,14635,14640,442776
+20200824,1035,14645,14660,14640,14640,281599
+20200824,1036,14635,14660,14620,14620,142195
+20200824,1037,14620,14625,14600,14615,266280
+20200824,1038,14615,14620,14590,14590,374513
+20200824,1039,14595,14600,14580,14585,252994
+20200824,1040,14585,14605,14585,14605,161245
+20200824,1041,14610,14655,14605,14650,319134
+20200824,1042,14650,14660,14625,14640,395807
+20200824,1043,14645,14655,14625,14640,97364
+20200824,1044,14645,14645,14605,14615,154015
+20200824,1045,14610,14615,14595,14605,136244
+20200824,1046,14605,14620,14600,14600,145559
+20200824,1047,14605,14620,14595,14615,165542
+20200824,1048,14615,14635,14575,14580,280599
+20200824,1049,14580,14595,14555,14560,216697
+20200824,1050,14565,14570,14535,14545,203407
+20200824,1051,14550,14570,14545,14550,112433
+20200824,1052,14550,14560,14545,14550,134227
+20200824,1053,14545,14560,14535,14540,180735
+20200824,1054,14540,14545,14530,14530,75573
+20200824,1055,14530,14550,14525,14525,111084
+20200824,1056,14525,14555,14515,14535,298548
+20200824,1057,14535,14570,14535,14565,157336
+20200824,1058,14565,14590,14565,14570,280744
+20200824,1059,14570,14590,14565,14575,193608
+20200824,1100,14575,14575,14555,14555,155943
+20200824,1101,14555,14580,14555,14580,111487
+20200824,1102,14580,14585,14560,14560,123703
+20200824,1103,14560,14580,14555,14570,63982
+20200824,1104,14575,14590,14575,14590,150540
+20200824,1105,14590,14595,14570,14590,116963
+20200824,1106,14585,14595,14565,14580,104688
+20200824,1107,14580,14590,14565,14565,130806
+20200824,1108,14565,14595,14560,14560,105328
+20200824,1109,14560,14570,14560,14570,124335
+20200824,1110,14575,14585,14560,14565,60721
+20200824,1111,14560,14590,14560,14575,66665
+20200824,1112,14580,14590,14575,14590,56552
+20200824,1113,14590,14605,14580,14600,117630
+20200824,1114,14600,14630,14600,14630,209500
+20200824,1115,14630,14635,14620,14630,211325
+20200824,1116,14630,14640,14625,14635,189569
+20200824,1117,14635,14645,14620,14630,201190
+20200824,1118,14635,14640,14630,14635,101334
+20200824,1119,14635,14640,14620,14620,113975
+20200824,1120,14625,14630,14620,14625,136352
+20200824,1121,14625,14650,14625,14645,179875
+20200824,1122,14645,14660,14635,14640,226154
+20200824,1123,14640,14665,14635,14660,91098
+20200824,1124,14665,14675,14660,14670,170182
+20200824,1125,14675,14680,14665,14670,99355
+20200824,1126,14675,14680,14670,14675,49532
+20200824,1127,14675,14680,14670,14680,123910
+20200824,1128,14675,14680,14665,14670,87090
+20200824,1129,14670,14680,14665,14665,166691
+20200824,1130,14670,14675,14665,14665,52836
+20200824,1131,14665,14685,14660,14680,188918
+20200824,1132,14680,14685,14635,14635,190486
+20200824,1133,14635,14640,14625,14625,104492
+20200824,1134,14630,14640,14620,14635,152987
+20200824,1135,14640,14640,14615,14615,267245
+20200824,1136,14615,14625,14610,14625,76266
+20200824,1137,14625,14640,14615,14620,96239
+20200824,1138,14615,14620,14605,14610,157167
+20200824,1139,14610,14610,14600,14600,54399
+20200824,1140,14605,14605,14580,14590,101581
+20200824,1141,14590,14600,14585,14585,66530
+20200824,1142,14585,14610,14580,14610,124137
+20200824,1143,14610,14615,14600,14605,49396
+20200824,1144,14605,14605,14590,14590,70483
+20200824,1145,14590,14600,14590,14590,12086
+20200824,1146,14595,14615,14595,14615,71156
+20200824,1147,14615,14635,14610,14630,102611
+20200824,1148,14630,14650,14630,14645,75771
+20200824,1149,14650,14650,14630,14635,89396
+20200824,1150,14635,14635,14615,14620,38434
+20200824,1151,14620,14625,14615,14615,50952
+20200824,1152,14620,14625,14605,14605,67490
+20200824,1153,14605,14630,14600,14620,49600
+20200824,1154,14620,14630,14610,14630,24701
+20200824,1155,14630,14630,14620,14625,38107
+20200824,1156,14620,14635,14620,14635,54862
+20200824,1157,14635,14640,14625,14630,17848
+20200824,1158,14630,14640,14620,14630,68230
+20200824,1159,14630,14635,14615,14615,30166
+20200824,1200,14620,14620,14605,14610,43230
+20200824,1201,14610,14620,14605,14615,39758
+20200824,1202,14615,14635,14610,14610,77299
+20200824,1203,14610,14615,14600,14605,52707
+20200824,1204,14605,14625,14600,14615,18510
+20200824,1205,14615,14615,14595,14600,63898
+20200824,1206,14600,14605,14590,14600,87305
+20200824,1207,14600,14615,14600,14610,56888
+20200824,1208,14610,14620,14605,14610,45729
+20200824,1209,14615,14630,14610,14630,96342
+20200824,1210,14630,14630,14610,14620,69598
+20200824,1211,14625,14630,14615,14615,80417
+20200824,1212,14620,14630,14615,14630,141339
+20200824,1213,14630,14635,14630,14635,108138
+20200824,1214,14635,14645,14635,14640,71092
+20200824,1215,14640,14640,14625,14630,42330
+20200824,1216,14630,14640,14620,14625,107180
+20200824,1217,14625,14635,14625,14635,16480
+20200824,1218,14635,14645,14635,14640,33629
+20200824,1219,14640,14650,14640,14650,64686
+20200824,1220,14650,14655,14640,14645,103203
+20200824,1221,14645,14660,14640,14660,78415
+20200824,1222,14660,14685,14660,14685,212281
+20200824,1223,14680,14685,14670,14675,289865
+20200824,1224,14675,14680,14670,14675,78810
+20200824,1225,14680,14680,14665,14665,35249
+20200824,1226,14670,14685,14670,14675,57498
+20200824,1227,14675,14680,14670,14680,90935
+20200824,1228,14680,14690,14675,14680,132182
+20200824,1229,14675,14685,14670,14675,125693
+20200824,1230,14670,14675,14665,14670,214977
+20200824,1231,14675,14680,14655,14655,74358
+20200824,1232,14655,14665,14640,14655,214825
+20200824,1233,14660,14670,14655,14670,33691
+20200824,1234,14670,14670,14665,14670,12750
+20200824,1235,14670,14680,14670,14675,79207
+20200824,1236,14675,14675,14670,14675,25189
+20200824,1237,14670,14680,14670,14680,58486
+20200824,1238,14680,14685,14670,14675,63902
+20200824,1239,14675,14680,14670,14675,46479
+20200824,1240,14675,14685,14675,14680,22869
+20200824,1241,14675,14685,14675,14680,27968
+20200824,1242,14680,14685,14665,14670,104361
+20200824,1243,14675,14675,14655,14655,109357
+20200824,1244,14650,14660,14645,14650,49340
+20200824,1245,14650,14655,14645,14650,58310
+20200824,1246,14655,14670,14655,14665,34904
+20200824,1247,14665,14665,14650,14655,65158
+20200824,1248,14655,14670,14650,14670,103917
+20200824,1249,14670,14680,14660,14675,82180
+20200824,1250,14675,14680,14670,14675,23924
+20200824,1251,14675,14690,14675,14680,114885
+20200824,1252,14680,14680,14670,14675,61937
+20200824,1253,14670,14685,14665,14680,88853
+20200824,1254,14680,14695,14680,14685,118462
+20200824,1255,14685,14690,14655,14670,91152
+20200824,1256,14670,14670,14635,14640,183360
+20200824,1257,14640,14640,14620,14625,128450
+20200824,1258,14625,14630,14620,14625,65812
+20200824,1259,14620,14625,14605,14610,152548
+20200824,1300,14610,14610,14580,14580,205066
+20200824,1301,14580,14600,14580,14600,245621
+20200824,1302,14600,14600,14575,14580,145694
+20200824,1303,14575,14590,14565,14570,97768
+20200824,1304,14575,14575,14555,14570,86004
+20200824,1305,14570,14575,14555,14560,85804
+20200824,1306,14560,14575,14555,14575,55891
+20200824,1307,14575,14575,14555,14570,104511
+20200824,1308,14570,14575,14565,14565,50360
+20200824,1309,14565,14595,14565,14595,135822
+20200824,1310,14595,14610,14590,14610,156130
+20200824,1311,14605,14610,14590,14595,53425
+20200824,1312,14595,14600,14590,14600,65016
+20200824,1313,14600,14610,14600,14600,62789
+20200824,1314,14605,14605,14595,14595,95708
+20200824,1315,14600,14600,14585,14600,26385
+20200824,1316,14600,14615,14595,14610,90080
+20200824,1317,14610,14610,14590,14600,43065
+20200824,1318,14600,14605,14595,14595,24050
+20200824,1319,14595,14595,14585,14590,31748
+20200824,1320,14590,14605,14590,14600,65893
+20200824,1321,14605,14605,14590,14595,23904
+20200824,1322,14600,14600,14590,14590,69088
+20200824,1323,14590,14620,14590,14620,148398
+20200824,1324,14620,14620,14595,14595,128705
+20200824,1325,14595,14605,14595,14600,45256
+20200824,1326,14600,14605,14595,14595,34907
+20200824,1327,14600,14600,14590,14600,39054
+20200824,1328,14600,14600,14585,14590,43873
+20200824,1329,14585,14595,14580,14590,81738
+20200824,1330,14590,14610,14575,14585,157159
+20200824,1331,14585,14600,14580,14600,40008
+20200824,1332,14600,14605,14580,14590,53003
+20200824,1333,14590,14600,14585,14600,34162
+20200824,1334,14595,14620,14595,14610,77400
+20200824,1335,14610,14625,14610,14620,97224
+20200824,1336,14620,14625,14615,14625,77944
+20200824,1337,14620,14640,14615,14635,108348
+20200824,1338,14635,14640,14625,14630,64686
+20200824,1339,14630,14635,14625,14630,55464
+20200824,1340,14625,14630,14610,14615,70165
+20200824,1341,14610,14635,14610,14630,43657
+20200824,1342,14630,14635,14620,14625,28448
+20200824,1343,14625,14625,14605,14605,53657
+20200824,1344,14600,14605,14585,14590,101138
+20200824,1345,14595,14600,14590,14600,46030
+20200824,1346,14600,14610,14590,14595,21441
+20200824,1347,14595,14600,14585,14590,43588
+20200824,1348,14590,14590,14580,14585,60081
+20200824,1349,14585,14585,14565,14565,156427
+20200824,1350,14565,14580,14565,14580,23995
+20200824,1351,14580,14580,14545,14550,169931
+20200824,1352,14550,14560,14545,14555,72157
+20200824,1353,14550,14565,14545,14565,85420
+20200824,1354,14565,14565,14550,14555,44247
+20200824,1355,14555,14565,14550,14560,20935
+20200824,1356,14560,14570,14555,14555,48957
+20200824,1357,14550,14550,14535,14535,78773
+20200824,1358,14535,14540,14515,14520,107153
+20200824,1359,14515,14540,14515,14535,95869
+20200824,1400,14540,14560,14535,14555,59189
+20200824,1401,14555,14575,14550,14570,138173
+20200824,1402,14565,14575,14560,14560,98687
+20200824,1403,14560,14585,14560,14580,68888
+20200824,1404,14580,14580,14570,14575,30340
+20200824,1405,14570,14580,14565,14565,272980
+20200824,1406,14570,14570,14555,14560,85077
+20200824,1407,14565,14575,14560,14570,15503
+20200824,1408,14565,14580,14565,14575,22123
+20200824,1409,14575,14580,14565,14565,75260
+20200824,1410,14565,14565,14540,14540,58586
+20200824,1411,14545,14560,14540,14560,31899
+20200824,1412,14560,14560,14550,14555,36962
+20200824,1413,14555,14555,14530,14530,102554
+20200824,1414,14530,14530,14510,14520,116580
+20200824,1415,14520,14535,14515,14535,64843
+20200824,1416,14535,14550,14530,14545,116468
+20200824,1417,14545,14560,14545,14560,61868
+20200824,1418,14560,14565,14555,14560,67881
+20200824,1419,14560,14565,14555,14555,26643
+20200824,1420,14560,14560,14550,14550,19142
+20200824,1421,14550,14565,14545,14560,25769
+20200824,1422,14560,14570,14555,14560,48598
+20200824,1423,14560,14560,14540,14550,47713
+20200824,1424,14550,14570,14550,14565,51202
+20200824,1425,14565,14575,14555,14575,111372
+20200824,1426,14575,14575,14555,14555,270728
+20200824,1427,14555,14565,14545,14555,172711
+20200824,1428,14550,14555,14525,14530,251473
+20200824,1429,14530,14555,14530,14555,94969
+20200824,1430,14550,14555,14540,14545,135078
+20200824,1431,14550,14555,14535,14555,229575
+20200824,1432,14555,14560,14550,14560,138998
+20200824,1433,14560,14570,14555,14560,63699
+20200824,1434,14565,14570,14560,14560,39808
+20200824,1435,14560,14575,14560,14570,88055
+20200824,1436,14565,14570,14555,14565,103435
+20200824,1437,14570,14575,14565,14575,77350
+20200824,1438,14575,14575,14560,14565,137386
+20200824,1439,14565,14570,14550,14570,144039
+20200824,1440,14570,14575,14560,14560,7112
+20200824,1441,14560,14565,14555,14555,19495
+20200824,1442,14555,14560,14540,14540,116738
+20200824,1443,14545,14550,14540,14540,72119
+20200824,1444,14540,14555,14540,14555,42494
+20200824,1445,14555,14565,14550,14565,26915
+20200824,1446,14565,14570,14550,14555,104099
+20200824,1447,14555,14555,14480,14485,373070
+20200824,1448,14480,14510,14465,14485,220602
+20200824,1449,14485,14485,14470,14470,140262
+20200824,1450,14470,14475,14445,14445,144336
+20200824,1451,14450,14495,14450,14485,180451
+20200824,1452,14485,14495,14475,14490,97086
+20200824,1453,14490,14495,14480,14495,75505
+20200824,1454,14500,14520,14495,14515,105289
+20200824,1455,14520,14525,14510,14525,121448
+20200824,1456,14520,14540,14515,14530,108641
+20200824,1457,14535,14550,14530,14540,65088
+20200824,1458,14545,14585,14535,14585,152235
+20200824,1459,14580,14590,14565,14575,337693
+20200824,1500,14575,14590,14575,14585,249535
+20200824,1501,14590,14625,14585,14625,488663
+20200824,1502,14630,14635,14610,14610,223772
+20200824,1503,14615,14630,14605,14610,143024
+20200824,1504,14615,14615,14595,14600,131023
+20200824,1505,14600,14605,14585,14590,102198
+20200824,1506,14585,14615,14580,14610,81501
+20200824,1507,14615,14620,14600,14605,127585
+20200824,1508,14610,14620,14605,14620,72384
+20200824,1509,14620,14620,14610,14610,120551
+20200824,1510,14615,14650,14605,14645,203050
+20200824,1511,14650,14650,14635,14645,228109
+20200824,1512,14640,14655,14635,14650,89408
+20200824,1513,14650,14655,14630,14640,113148
+20200824,1514,14645,14645,14625,14630,80551
+20200824,1515,14630,14630,14625,14630,51203
+20200824,1516,14630,14635,14625,14635,119296
+20200824,1517,14640,14650,14635,14645,78453
+20200824,1518,14650,14655,14635,14640,114166
+20200824,1519,14640,14645,14635,14635,34872
+20200824,1520,14640,14650,14630,14645,158984
+20200824,1530,14675,14675,14675,14675,522585