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_20200828.csv
+++ b/resources/hts/122630_20200828.csv
@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20200828,0901,15005,15045,14985,15040,1103010
+20200828,0902,15040,15050,14975,14980,593206
+20200828,0903,14975,15000,14965,14990,387748
+20200828,0904,14995,14995,14945,14950,288125
+20200828,0905,14950,14965,14925,14950,453976
+20200828,0906,14950,14975,14945,14970,257058
+20200828,0907,14970,14970,14930,14935,242492
+20200828,0908,14940,14950,14915,14925,233359
+20200828,0909,14925,14945,14915,14920,129864
+20200828,0910,14920,14935,14910,14930,186462
+20200828,0911,14930,14950,14920,14950,176060
+20200828,0912,14950,14950,14920,14930,122227
+20200828,0913,14930,14965,14925,14955,200115
+20200828,0914,14960,14960,14925,14930,179195
+20200828,0915,14930,14955,14925,14950,128810
+20200828,0916,14950,14980,14950,14960,315551
+20200828,0917,14960,14990,14960,14970,253943
+20200828,0918,14975,14980,14935,14940,169155
+20200828,0919,14940,14940,14905,14915,304287
+20200828,0920,14915,14935,14910,14910,102092
+20200828,0921,14920,14945,14910,14945,134391
+20200828,0922,14940,14945,14910,14915,88658
+20200828,0923,14910,14940,14910,14920,92348
+20200828,0924,14925,14965,14920,14955,208178
+20200828,0925,14955,14975,14945,14965,163473
+20200828,0926,14965,14970,14925,14935,140060
+20200828,0927,14930,14935,14915,14920,207690
+20200828,0928,14915,14930,14895,14905,308883
+20200828,0929,14900,14915,14885,14895,142499
+20200828,0930,14895,14900,14885,14895,71172
+20200828,0931,14890,14925,14880,14925,209718
+20200828,0932,14920,14930,14900,14905,115395
+20200828,0933,14905,14910,14890,14895,135100
+20200828,0934,14895,14935,14890,14930,175812
+20200828,0935,14930,14950,14925,14950,186141
+20200828,0936,14945,14975,14935,14970,292243
+20200828,0937,14965,14995,14965,14980,553091
+20200828,0938,14985,14995,14975,14990,274579
+20200828,0939,14990,15010,14980,15005,475524
+20200828,0940,15005,15010,14980,14985,184912
+20200828,0941,14985,15015,14980,14995,370339
+20200828,0942,14995,15000,14975,14980,106646
+20200828,0943,14980,14985,14965,14970,63244
+20200828,0944,14970,14975,14950,14955,100062
+20200828,0945,14955,14960,14950,14955,99367
+20200828,0946,14960,14995,14950,14990,108433
+20200828,0947,14990,15010,14985,15005,164700
+20200828,0948,15005,15010,14995,15005,413249
+20200828,0949,15000,15010,14945,14945,184039
+20200828,0950,14950,14955,14930,14955,141919
+20200828,0951,14955,14970,14940,14945,295862
+20200828,0952,14950,14970,14940,14970,148379
+20200828,0953,14970,14985,14955,14985,91394
+20200828,0954,14980,15010,14980,14990,179923
+20200828,0955,14990,15005,14980,14985,62206
+20200828,0956,14985,14995,14960,14970,133166
+20200828,0957,14970,14985,14955,14980,98234
+20200828,0958,14980,14980,14955,14965,119559
+20200828,0959,14970,14990,14965,14980,82181
+20200828,1000,14985,15000,14980,14980,106004
+20200828,1001,14985,14985,14930,14970,437451
+20200828,1002,14970,14980,14960,14970,199678
+20200828,1003,14975,14980,14950,14980,86378
+20200828,1004,14980,15030,14965,15020,643182
+20200828,1005,15025,15040,15020,15035,329812
+20200828,1006,15030,15040,15000,15015,258897
+20200828,1007,15015,15020,14990,14995,160531
+20200828,1008,15000,15010,14990,14990,63764
+20200828,1009,14995,15000,14970,14985,170005
+20200828,1010,14985,15000,14975,14975,63024
+20200828,1011,14975,15000,14970,15000,85951
+20200828,1012,15000,15005,14975,14980,28374
+20200828,1013,14980,15000,14980,14985,60974
+20200828,1014,14985,14995,14975,14980,80187
+20200828,1015,14975,15005,14970,15000,136104
+20200828,1016,15000,15010,14995,15005,156041
+20200828,1017,15005,15020,14990,15005,102760
+20200828,1018,15005,15015,14990,15000,62767
+20200828,1019,15000,15000,14980,14980,148487
+20200828,1020,14980,14985,14955,14955,211078
+20200828,1021,14960,14970,14940,14945,217712
+20200828,1022,14940,14965,14940,14960,78168
+20200828,1023,14960,14970,14945,14965,132470
+20200828,1024,14960,14970,14945,14960,97221
+20200828,1025,14965,14965,14950,14950,55388
+20200828,1026,14950,14970,14945,14960,81196
+20200828,1027,14960,14960,14935,14940,154828
+20200828,1028,14940,14945,14925,14940,243038
+20200828,1029,14940,14945,14925,14925,108852
+20200828,1030,14930,14940,14925,14935,51917
+20200828,1031,14935,14950,14925,14945,69710
+20200828,1032,14945,14970,14935,14970,298913
+20200828,1033,14970,14970,14950,14960,88578
+20200828,1034,14960,14965,14955,14955,119453
+20200828,1035,14960,14965,14950,14955,51231
+20200828,1036,14960,14970,14955,14955,90788
+20200828,1037,14955,14970,14950,14970,65956
+20200828,1038,14970,14975,14955,14975,105019
+20200828,1039,14975,14985,14970,14985,150384
+20200828,1040,14980,14995,14975,14980,149921
+20200828,1041,14985,15000,14980,14985,88765
+20200828,1042,14990,15005,14990,15005,228140
+20200828,1043,15010,15015,14995,15005,138460
+20200828,1044,15010,15010,14995,15000,108885
+20200828,1045,15005,15020,15005,15015,114701
+20200828,1046,15020,15040,15015,15025,325481
+20200828,1047,15030,15030,15015,15015,133098
+20200828,1048,15020,15025,15015,15020,44542
+20200828,1049,15020,15025,15005,15005,92107
+20200828,1050,15010,15015,15005,15010,45770
+20200828,1051,15010,15035,15010,15020,137880
+20200828,1052,15020,15025,15015,15015,81026
+20200828,1053,15015,15030,15015,15020,52510
+20200828,1054,15025,15040,15020,15040,137120
+20200828,1055,15040,15075,15040,15070,462094
+20200828,1056,15065,15090,15065,15080,229621
+20200828,1057,15085,15085,15065,15070,131888
+20200828,1058,15070,15085,15070,15085,84312
+20200828,1059,15085,15100,15080,15080,319885
+20200828,1100,15085,15085,15070,15070,135536
+20200828,1101,15070,15085,15070,15080,112522
+20200828,1102,15080,15085,15065,15065,149711
+20200828,1103,15065,15070,15050,15060,111446
+20200828,1104,15065,15075,15055,15060,71161
+20200828,1105,15060,15080,15060,15075,98039
+20200828,1106,15075,15090,15070,15090,150501
+20200828,1107,15090,15095,15085,15090,136749
+20200828,1108,15095,15115,15095,15110,286299
+20200828,1109,15110,15115,15085,15095,128465
+20200828,1110,15095,15105,15090,15100,99095
+20200828,1111,15100,15115,15095,15115,163944
+20200828,1112,15110,15115,15085,15090,197554
+20200828,1113,15090,15110,15085,15100,83516
+20200828,1114,15100,15115,15095,15110,122171
+20200828,1115,15115,15120,15110,15115,80747
+20200828,1116,15120,15135,15120,15125,177724
+20200828,1117,15125,15140,15120,15135,67408
+20200828,1118,15140,15150,15130,15140,181314
+20200828,1119,15135,15150,15115,15120,176008
+20200828,1120,15125,15130,15110,15115,87448
+20200828,1121,15115,15125,15115,15120,72086
+20200828,1122,15125,15130,15110,15110,213439
+20200828,1123,15110,15115,15100,15110,128339
+20200828,1124,15110,15130,15105,15130,235307
+20200828,1125,15135,15135,15115,15120,103460
+20200828,1126,15125,15135,15110,15115,192447
+20200828,1127,15115,15120,15105,15115,159641
+20200828,1128,15115,15120,15100,15110,109729
+20200828,1129,15105,15110,15100,15100,68465
+20200828,1130,15105,15120,15100,15110,25655
+20200828,1131,15110,15135,15110,15125,244296
+20200828,1132,15125,15130,15120,15125,95270
+20200828,1133,15125,15130,15105,15105,142189
+20200828,1134,15105,15115,15100,15110,143894
+20200828,1135,15115,15115,15095,15105,38478
+20200828,1136,15105,15125,15105,15115,94300
+20200828,1137,15115,15130,15105,15130,183122
+20200828,1138,15130,15135,15120,15130,210779
+20200828,1139,15130,15135,15120,15130,347616
+20200828,1140,15130,15145,15125,15140,160077
+20200828,1141,15145,15155,15130,15130,262177
+20200828,1142,15125,15145,15125,15145,72819
+20200828,1143,15140,15145,15130,15130,67632
+20200828,1144,15135,15140,15120,15125,135952
+20200828,1145,15125,15140,15125,15135,40368
+20200828,1146,15140,15145,15130,15130,47171
+20200828,1147,15135,15140,15120,15125,109571
+20200828,1148,15125,15135,15125,15130,47392
+20200828,1149,15130,15130,15115,15125,33945
+20200828,1150,15130,15135,15125,15130,41050
+20200828,1151,15130,15145,15130,15135,273667
+20200828,1152,15135,15150,15125,15140,324552
+20200828,1153,15140,15150,15135,15150,89022
+20200828,1154,15150,15155,15145,15150,101446
+20200828,1155,15150,15160,15140,15155,82882
+20200828,1156,15160,15165,15150,15155,244270
+20200828,1157,15150,15170,15150,15170,83493
+20200828,1158,15170,15175,15165,15170,103861
+20200828,1159,15175,15215,15175,15195,494931
+20200828,1200,15200,15205,15195,15205,359809
+20200828,1201,15200,15215,15200,15210,153803
+20200828,1202,15210,15210,15200,15210,70947
+20200828,1203,15210,15225,15205,15210,234783
+20200828,1204,15215,15225,15210,15210,209074
+20200828,1205,15215,15225,15210,15215,82957
+20200828,1206,15215,15235,15215,15230,124156
+20200828,1207,15230,15230,15215,15225,184082
+20200828,1208,15220,15225,15205,15210,62899
+20200828,1209,15210,15220,15205,15210,70937
+20200828,1210,15215,15225,15210,15215,57003
+20200828,1211,15215,15230,15215,15215,76831
+20200828,1212,15220,15235,15215,15225,120078
+20200828,1213,15225,15240,15225,15230,138766
+20200828,1214,15235,15235,15225,15225,53436
+20200828,1215,15230,15235,15220,15230,45862
+20200828,1216,15235,15260,15235,15260,276031
+20200828,1217,15260,15275,15250,15255,186929
+20200828,1218,15255,15270,15250,15250,141022
+20200828,1219,15250,15255,15225,15225,191915
+20200828,1220,15230,15230,15205,15210,119172
+20200828,1221,15210,15220,15195,15205,342537
+20200828,1222,15205,15205,15185,15190,91481
+20200828,1223,15185,15195,15180,15195,89048
+20200828,1224,15195,15205,15190,15200,39919
+20200828,1225,15200,15205,15195,15200,50072
+20200828,1226,15195,15200,15185,15190,89108
+20200828,1227,15190,15190,15165,15170,205313
+20200828,1228,15170,15180,15165,15175,84461
+20200828,1229,15175,15175,15160,15170,43444
+20200828,1230,15170,15180,15165,15170,108901
+20200828,1231,15170,15185,15165,15175,54494
+20200828,1232,15180,15185,15170,15170,81533
+20200828,1233,15175,15175,15130,15135,185591
+20200828,1234,15140,15155,15135,15145,106543
+20200828,1235,15145,15145,15130,15135,191669
+20200828,1236,15135,15155,15135,15145,195171
+20200828,1237,15150,15155,15140,15140,105800
+20200828,1238,15140,15150,15135,15150,39771
+20200828,1239,15150,15155,15140,15145,52538
+20200828,1240,15140,15145,15130,15135,55184
+20200828,1241,15135,15145,15135,15145,112081
+20200828,1242,15145,15145,15130,15130,81490
+20200828,1243,15130,15155,15120,15155,96824
+20200828,1244,15155,15155,15130,15135,74296
+20200828,1245,15135,15135,15115,15120,135398
+20200828,1246,15125,15145,15120,15145,52542
+20200828,1247,15145,15150,15130,15140,55588
+20200828,1248,15145,15150,15140,15145,14258
+20200828,1249,15150,15155,15135,15155,135609
+20200828,1250,15155,15160,15145,15155,98092
+20200828,1251,15155,15170,15140,15165,70945
+20200828,1252,15165,15175,15160,15165,214751
+20200828,1253,15170,15175,15165,15170,39588
+20200828,1254,15170,15180,15165,15170,94327
+20200828,1255,15170,15180,15165,15175,72856
+20200828,1256,15175,15185,15165,15170,107498
+20200828,1257,15170,15170,15155,15165,118944
+20200828,1258,15165,15170,15150,15160,69176
+20200828,1259,15160,15170,15155,15155,44659
+20200828,1300,15160,15160,15140,15140,45624
+20200828,1301,15145,15150,15135,15135,91337
+20200828,1302,15135,15150,15130,15135,62302
+20200828,1303,15140,15140,15130,15135,21895
+20200828,1304,15135,15140,15125,15125,54746
+20200828,1305,15125,15130,15115,15120,71258
+20200828,1306,15120,15135,15110,15135,84674
+20200828,1307,15140,15140,15115,15125,78763
+20200828,1308,15125,15130,15110,15110,26992
+20200828,1309,15110,15115,15085,15095,251751
+20200828,1310,15095,15095,15085,15095,89010
+20200828,1311,15095,15095,15060,15065,274331
+20200828,1312,15065,15080,15060,15065,124146
+20200828,1313,15060,15070,15050,15070,251704
+20200828,1314,15070,15080,15065,15075,257322
+20200828,1315,15075,15075,15055,15065,130487
+20200828,1316,15060,15075,15050,15060,148544
+20200828,1317,15060,15065,15055,15060,57733
+20200828,1318,15060,15065,15045,15045,159198
+20200828,1319,15045,15060,15040,15060,84492
+20200828,1320,15060,15060,15040,15055,68647
+20200828,1321,15055,15055,15040,15050,236604
+20200828,1322,15050,15065,15045,15050,201740
+20200828,1323,15045,15065,15040,15060,35211
+20200828,1324,15060,15065,15040,15045,94912
+20200828,1325,15050,15055,15025,15025,327732
+20200828,1326,15025,15040,15015,15035,225505
+20200828,1327,15040,15055,15035,15055,67826
+20200828,1328,15050,15050,15025,15025,76676
+20200828,1329,15030,15035,15020,15025,87502
+20200828,1330,15030,15030,15005,15015,137341
+20200828,1331,15010,15030,15010,15015,72396
+20200828,1332,15015,15015,14975,14980,360374
+20200828,1333,14980,14990,14970,14985,165827
+20200828,1334,14985,15000,14980,14990,338311
+20200828,1335,14995,14995,14960,14975,235227
+20200828,1336,14975,14980,14950,14975,205807
+20200828,1337,14980,14980,14930,14935,314333
+20200828,1338,14935,14935,14915,14925,255075
+20200828,1339,14920,14930,14910,14925,181766
+20200828,1340,14930,14935,14890,14890,284285
+20200828,1341,14890,14895,14845,14885,450990
+20200828,1342,14885,14900,14865,14870,231936
+20200828,1343,14880,14890,14865,14880,157008
+20200828,1344,14880,14920,14880,14915,234020
+20200828,1345,14915,14940,14905,14930,397306
+20200828,1346,14925,14940,14915,14935,304751
+20200828,1347,14940,14940,14915,14940,200057
+20200828,1348,14940,14950,14930,14930,415380
+20200828,1349,14935,14955,14930,14935,131412
+20200828,1350,14935,14935,14895,14900,204023
+20200828,1351,14900,14925,14895,14915,87464
+20200828,1352,14915,14925,14900,14910,142498
+20200828,1353,14905,14920,14890,14915,182429
+20200828,1354,14920,14940,14900,14940,139543
+20200828,1355,14935,14960,14935,14960,295755
+20200828,1356,14960,14975,14955,14965,323637
+20200828,1357,14970,14980,14950,14975,263029
+20200828,1358,14980,14985,14960,14965,209689
+20200828,1359,14970,14975,14950,14960,167606
+20200828,1400,14965,14980,14960,14980,94304
+20200828,1401,14975,14980,14960,14960,113893
+20200828,1402,14960,14980,14960,14970,92156
+20200828,1403,14970,14985,14960,14985,142922
+20200828,1404,14985,14985,14965,14970,150075
+20200828,1405,14970,14995,14970,14990,177499
+20200828,1406,14995,15010,14990,15005,183802
+20200828,1407,15010,15020,14980,14985,259077
+20200828,1408,14985,14990,14920,14930,353967
+20200828,1409,14930,14930,14860,14870,407813
+20200828,1410,14875,14890,14835,14845,646056
+20200828,1411,14845,14845,14780,14780,707577
+20200828,1412,14785,14875,14780,14845,492547
+20200828,1413,14850,14875,14820,14860,369128
+20200828,1414,14860,14870,14835,14845,456908
+20200828,1415,14840,14875,14830,14870,328526
+20200828,1416,14865,14895,14845,14895,320303
+20200828,1417,14895,14920,14875,14905,328922
+20200828,1418,14905,14935,14895,14930,335147
+20200828,1419,14930,14950,14920,14940,516996
+20200828,1420,14940,14950,14920,14935,307135
+20200828,1421,14935,14960,14930,14950,449396
+20200828,1422,14955,14980,14950,14980,191645
+20200828,1423,14975,14995,14960,14990,279687
+20200828,1424,14990,15010,14985,14995,283928
+20200828,1425,15000,15005,14965,14980,192036
+20200828,1426,14980,14985,14955,14975,177623
+20200828,1427,14975,14980,14955,14960,65738
+20200828,1428,14960,14975,14945,14975,100775
+20200828,1429,14975,14975,14950,14970,88507
+20200828,1430,14975,14985,14960,14960,224463
+20200828,1431,14965,14985,14965,14970,100030
+20200828,1432,14975,14985,14970,14970,54210
+20200828,1433,14970,15010,14970,15005,373769
+20200828,1434,15000,15005,14975,14980,118446
+20200828,1435,14980,14985,14975,14980,47638
+20200828,1436,14980,15015,14980,15010,382197
+20200828,1437,15010,15025,15000,15005,187178
+20200828,1438,15005,15015,14990,15005,98791
+20200828,1439,15005,15020,14980,14980,97629
+20200828,1440,14985,15000,14975,14990,83116
+20200828,1441,14995,14995,14965,14970,70130
+20200828,1442,14970,14980,14955,14980,104577
+20200828,1443,14980,14980,14955,14960,83601
+20200828,1444,14960,14970,14950,14960,66661
+20200828,1445,14965,14985,14960,14985,154598
+20200828,1446,14985,15005,14980,14985,210925
+20200828,1447,14990,14990,14965,14970,69708
+20200828,1448,14965,14975,14915,14915,170458
+20200828,1449,14915,14920,14895,14905,204437
+20200828,1450,14905,14920,14890,14915,118220
+20200828,1451,14915,14920,14895,14905,145358
+20200828,1452,14910,14930,14910,14920,132877
+20200828,1453,14920,14925,14905,14910,46808
+20200828,1454,14910,14910,14870,14875,259792
+20200828,1455,14875,14900,14875,14895,86592
+20200828,1456,14895,14935,14895,14925,252515
+20200828,1457,14925,14930,14915,14930,40384
+20200828,1458,14935,14940,14920,14935,99154
+20200828,1459,14935,14940,14925,14930,132322
+20200828,1500,14930,14935,14920,14925,24331
+20200828,1501,14930,14985,14915,14980,382358
+20200828,1502,14985,14985,14970,14980,162138
+20200828,1503,14985,14990,14965,14980,96511
+20200828,1504,14980,14990,14965,14975,83637
+20200828,1505,14975,14985,14965,14970,100121
+20200828,1506,14965,14985,14950,14955,107391
+20200828,1507,14950,14980,14950,14975,91279
+20200828,1508,14975,14980,14955,14955,70758
+20200828,1509,14960,14970,14935,14945,82789
+20200828,1510,14950,14965,14940,14965,50141
+20200828,1511,14965,14975,14955,14965,60692
+20200828,1512,14970,14975,14965,14970,20749
+20200828,1513,14970,14970,14920,14925,143324
+20200828,1514,14925,14935,14915,14920,77192
+20200828,1515,14925,14935,14920,14930,68860
+20200828,1516,14935,14970,14930,14965,103464
+20200828,1517,14970,14975,14960,14965,143781
+20200828,1518,14960,14960,14940,14940,77871
+20200828,1519,14940,14955,14925,14930,120798
+20200828,1520,14935,14935,14925,14935,165967
+20200828,1530,14935,14935,14935,14935,449711