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_20200902.csv
+++ b/resources/hts/122630_20200902.csv
@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20200902,0901,14885,14895,14825,14830,960659
+20200902,0902,14830,14875,14810,14865,508036
+20200902,0903,14865,14865,14810,14815,240740
+20200902,0904,14815,14845,14810,14820,249529
+20200902,0905,14820,14825,14790,14800,358738
+20200902,0906,14800,14825,14790,14825,255684
+20200902,0907,14820,14820,14780,14790,210356
+20200902,0908,14790,14825,14785,14815,128257
+20200902,0909,14815,14815,14790,14810,92362
+20200902,0910,14805,14825,14795,14820,192957
+20200902,0911,14820,14855,14815,14850,383059
+20200902,0912,14850,14885,14850,14870,279214
+20200902,0913,14875,14900,14870,14880,476517
+20200902,0914,14880,14885,14825,14830,288577
+20200902,0915,14835,14835,14815,14825,148728
+20200902,0916,14825,14835,14815,14835,148678
+20200902,0917,14835,14875,14835,14860,225391
+20200902,0918,14860,14860,14835,14835,113919
+20200902,0919,14835,14840,14775,14780,421142
+20200902,0920,14780,14795,14770,14795,158908
+20200902,0921,14795,14805,14775,14790,393959
+20200902,0922,14790,14810,14785,14805,113439
+20200902,0923,14800,14855,14800,14840,259665
+20200902,0924,14840,14850,14820,14830,231173
+20200902,0925,14830,14850,14830,14840,182875
+20200902,0926,14840,14840,14810,14830,275335
+20200902,0927,14830,14870,14825,14855,390322
+20200902,0928,14860,14890,14855,14875,353379
+20200902,0929,14875,14885,14865,14880,450580
+20200902,0930,14880,14940,14875,14940,782598
+20200902,0931,14935,14950,14900,14900,440215
+20200902,0932,14900,14930,14900,14915,247655
+20200902,0933,14910,14925,14885,14885,264199
+20200902,0934,14890,14900,14870,14875,146288
+20200902,0935,14875,14885,14865,14885,160916
+20200902,0936,14890,14910,14885,14895,230642
+20200902,0937,14890,14890,14870,14890,89069
+20200902,0938,14890,14935,14885,14935,308022
+20200902,0939,14930,14935,14880,14890,118618
+20200902,0940,14890,14910,14885,14895,125055
+20200902,0941,14895,14910,14885,14905,79556
+20200902,0942,14900,14910,14895,14910,109511
+20200902,0943,14915,14935,14900,14915,233297
+20200902,0944,14910,14940,14900,14925,144337
+20200902,0945,14930,14935,14925,14930,119336
+20200902,0946,14930,14960,14910,14955,261288
+20200902,0947,14955,14965,14930,14945,182806
+20200902,0948,14940,14945,14915,14925,170557
+20200902,0949,14925,14960,14925,14955,213858
+20200902,0950,14955,14960,14935,14950,187448
+20200902,0951,14955,14965,14930,14945,253017
+20200902,0952,14940,14950,14915,14915,145448
+20200902,0953,14915,14930,14905,14910,59118
+20200902,0954,14915,14925,14910,14910,73462
+20200902,0955,14915,14930,14910,14915,70782
+20200902,0956,14915,14930,14895,14895,89922
+20200902,0957,14900,14930,14890,14925,121882
+20200902,0958,14930,14940,14915,14915,88108
+20200902,0959,14915,14920,14890,14890,130849
+20200902,1000,14895,14910,14895,14895,92748
+20200902,1001,14895,14905,14865,14870,159267
+20200902,1002,14875,14875,14845,14850,174699
+20200902,1003,14845,14865,14840,14860,107017
+20200902,1004,14865,14865,14835,14855,251432
+20200902,1005,14855,14875,14845,14870,95550
+20200902,1006,14865,14870,14845,14860,142948
+20200902,1007,14855,14860,14825,14840,128445
+20200902,1008,14840,14840,14820,14825,156447
+20200902,1009,14825,14845,14810,14815,166979
+20200902,1010,14815,14820,14800,14815,186575
+20200902,1011,14810,14815,14775,14790,337108
+20200902,1012,14785,14815,14785,14815,103611
+20200902,1013,14815,14825,14795,14805,216360
+20200902,1014,14805,14830,14795,14830,204683
+20200902,1015,14830,14830,14810,14825,128025
+20200902,1016,14820,14825,14810,14820,271406
+20200902,1017,14825,14850,14825,14840,279387
+20200902,1018,14845,14845,14835,14840,94561
+20200902,1019,14840,14845,14820,14840,167549
+20200902,1020,14840,14850,14835,14835,60432
+20200902,1021,14830,14845,14830,14835,37085
+20200902,1022,14830,14830,14820,14825,115551
+20200902,1023,14825,14825,14790,14795,234993
+20200902,1024,14800,14810,14790,14805,109688
+20200902,1025,14805,14815,14800,14815,82032
+20200902,1026,14815,14820,14790,14805,209143
+20200902,1027,14805,14810,14795,14810,65836
+20200902,1028,14810,14820,14800,14815,160375
+20200902,1029,14810,14815,14805,14805,61096
+20200902,1030,14805,14815,14795,14800,62115
+20200902,1031,14800,14810,14785,14795,147999
+20200902,1032,14795,14800,14785,14795,165420
+20200902,1033,14800,14800,14775,14780,217012
+20200902,1034,14780,14805,14760,14795,234851
+20200902,1035,14795,14810,14790,14810,207351
+20200902,1036,14810,14815,14795,14805,71442
+20200902,1037,14800,14815,14785,14800,135549
+20200902,1038,14805,14805,14785,14795,120236
+20200902,1039,14795,14805,14785,14800,47543
+20200902,1040,14800,14805,14785,14800,69386
+20200902,1041,14805,14805,14785,14785,62583
+20200902,1042,14790,14795,14780,14795,95823
+20200902,1043,14795,14800,14780,14785,309834
+20200902,1044,14785,14795,14780,14790,113482
+20200902,1045,14790,14820,14785,14815,201062
+20200902,1046,14815,14820,14805,14815,176518
+20200902,1047,14815,14820,14810,14815,105599
+20200902,1048,14820,14840,14820,14840,258249
+20200902,1049,14840,14840,14820,14825,93505
+20200902,1050,14825,14845,14815,14840,161916
+20200902,1051,14845,14850,14810,14820,131908
+20200902,1052,14820,14820,14805,14810,112795
+20200902,1053,14810,14820,14800,14815,182357
+20200902,1054,14815,14815,14790,14800,114361
+20200902,1055,14800,14800,14775,14780,195156
+20200902,1056,14780,14780,14750,14775,730954
+20200902,1057,14775,14780,14750,14755,296155
+20200902,1058,14755,14755,14730,14740,306535
+20200902,1059,14740,14760,14735,14760,103456
+20200902,1100,14760,14770,14745,14750,59632
+20200902,1101,14745,14760,14740,14760,169029
+20200902,1102,14760,14760,14735,14740,117275
+20200902,1103,14735,14740,14720,14730,209688
+20200902,1104,14730,14735,14720,14725,130608
+20200902,1105,14725,14740,14720,14735,115666
+20200902,1106,14735,14745,14720,14725,89941
+20200902,1107,14725,14735,14725,14730,81896
+20200902,1108,14725,14730,14715,14720,60561
+20200902,1109,14720,14730,14720,14720,68427
+20200902,1110,14720,14720,14705,14710,148144
+20200902,1111,14710,14720,14700,14710,99298
+20200902,1112,14715,14715,14690,14695,257360
+20200902,1113,14690,14695,14680,14685,170584
+20200902,1114,14680,14690,14670,14685,234069
+20200902,1115,14690,14725,14685,14720,185369
+20200902,1116,14720,14740,14715,14740,131321
+20200902,1117,14735,14745,14730,14735,250261
+20200902,1118,14735,14745,14730,14735,224529
+20200902,1119,14735,14740,14725,14735,60997
+20200902,1120,14735,14735,14715,14725,71007
+20200902,1121,14715,14725,14705,14705,91123
+20200902,1122,14700,14720,14700,14720,22446
+20200902,1123,14720,14735,14720,14735,75054
+20200902,1124,14735,14745,14730,14745,124494
+20200902,1125,14745,14765,14740,14760,261823
+20200902,1126,14760,14765,14740,14745,84017
+20200902,1127,14745,14745,14730,14740,51710
+20200902,1128,14740,14740,14730,14740,22493
+20200902,1129,14740,14745,14730,14730,63839
+20200902,1130,14730,14730,14720,14730,18158
+20200902,1131,14735,14735,14705,14710,59702
+20200902,1132,14710,14725,14705,14720,50341
+20200902,1133,14715,14720,14695,14700,110974
+20200902,1134,14705,14725,14695,14710,82691
+20200902,1135,14715,14715,14695,14695,67736
+20200902,1136,14695,14705,14680,14705,230673
+20200902,1137,14705,14705,14685,14695,41671
+20200902,1138,14695,14695,14675,14680,106559
+20200902,1139,14680,14700,14675,14700,53245
+20200902,1140,14700,14700,14675,14680,49189
+20200902,1141,14685,14695,14680,14685,48345
+20200902,1142,14690,14695,14685,14690,18829
+20200902,1143,14690,14695,14675,14680,79234
+20200902,1144,14685,14700,14680,14700,49172
+20200902,1145,14700,14700,14680,14685,48339
+20200902,1146,14685,14685,14650,14665,310593
+20200902,1147,14665,14690,14665,14690,159509
+20200902,1148,14685,14695,14680,14680,55970
+20200902,1149,14685,14695,14675,14690,81118
+20200902,1150,14690,14690,14675,14690,46389
+20200902,1151,14685,14695,14680,14690,53948
+20200902,1152,14685,14685,14665,14670,86440
+20200902,1153,14665,14675,14655,14660,75006
+20200902,1154,14660,14680,14655,14670,51415
+20200902,1155,14670,14670,14645,14650,194748
+20200902,1156,14650,14650,14625,14630,198257
+20200902,1157,14625,14635,14615,14635,193165
+20200902,1158,14635,14635,14605,14605,279728
+20200902,1159,14605,14615,14595,14605,269068
+20200902,1200,14605,14635,14600,14630,116407
+20200902,1201,14630,14645,14625,14645,209222
+20200902,1202,14640,14645,14630,14630,151211
+20200902,1203,14630,14640,14625,14640,44055
+20200902,1204,14640,14655,14640,14655,132435
+20200902,1205,14655,14670,14650,14665,162448
+20200902,1206,14665,14665,14645,14665,73828
+20200902,1207,14660,14665,14640,14645,84620
+20200902,1208,14645,14650,14630,14650,45116
+20200902,1209,14650,14675,14650,14670,127112
+20200902,1210,14670,14675,14655,14670,40990
+20200902,1211,14670,14685,14665,14675,126633
+20200902,1212,14675,14680,14665,14665,58762
+20200902,1213,14665,14680,14665,14680,43492
+20200902,1214,14680,14695,14675,14695,169332
+20200902,1215,14700,14705,14690,14695,158381
+20200902,1216,14700,14700,14690,14695,84913
+20200902,1217,14690,14695,14680,14680,110454
+20200902,1218,14685,14685,14665,14675,57149
+20200902,1219,14675,14690,14670,14680,45590
+20200902,1220,14675,14680,14665,14670,31608
+20200902,1221,14665,14675,14660,14665,80854
+20200902,1222,14660,14665,14655,14655,53576
+20200902,1223,14660,14660,14650,14650,46007
+20200902,1224,14655,14660,14640,14645,52297
+20200902,1225,14645,14650,14640,14650,31223
+20200902,1226,14650,14655,14645,14645,52105
+20200902,1227,14645,14665,14640,14665,82001
+20200902,1228,14665,14675,14665,14670,52946
+20200902,1229,14670,14670,14645,14655,52458
+20200902,1230,14655,14655,14640,14655,31135
+20200902,1231,14655,14655,14630,14635,118381
+20200902,1232,14635,14635,14610,14610,225689
+20200902,1233,14615,14620,14600,14600,196325
+20200902,1234,14600,14605,14585,14600,276846
+20200902,1235,14600,14605,14595,14600,82886
+20200902,1236,14595,14600,14580,14585,103195
+20200902,1237,14580,14610,14580,14610,93579
+20200902,1238,14615,14615,14600,14605,95542
+20200902,1239,14605,14620,14605,14615,66654
+20200902,1240,14615,14620,14605,14615,75246
+20200902,1241,14615,14620,14605,14605,107199
+20200902,1242,14600,14605,14595,14605,57918
+20200902,1243,14600,14600,14585,14585,114710
+20200902,1244,14585,14590,14580,14585,33858
+20200902,1245,14590,14590,14570,14575,131450
+20200902,1246,14575,14575,14565,14565,125962
+20200902,1247,14570,14585,14565,14575,62022
+20200902,1248,14575,14575,14550,14570,206419
+20200902,1249,14570,14570,14550,14560,87653
+20200902,1250,14560,14575,14555,14575,149452
+20200902,1251,14580,14605,14575,14605,151792
+20200902,1252,14605,14610,14595,14600,135519
+20200902,1253,14600,14605,14595,14605,74823
+20200902,1254,14605,14605,14590,14590,56455
+20200902,1255,14595,14605,14585,14600,67524
+20200902,1256,14600,14620,14600,14620,139827
+20200902,1257,14620,14620,14610,14610,90077
+20200902,1258,14610,14620,14605,14605,96543
+20200902,1259,14605,14610,14600,14610,32203
+20200902,1300,14610,14615,14605,14610,21709
+20200902,1301,14610,14610,14590,14600,112663
+20200902,1302,14600,14620,14600,14615,49647
+20200902,1303,14615,14645,14615,14640,177568
+20200902,1304,14640,14645,14630,14630,122547
+20200902,1305,14630,14635,14620,14620,31507
+20200902,1306,14625,14625,14605,14605,53043
+20200902,1307,14610,14620,14605,14620,118928
+20200902,1308,14620,14625,14605,14610,61142
+20200902,1309,14610,14615,14605,14615,46120
+20200902,1310,14615,14635,14605,14625,80423
+20200902,1311,14625,14635,14615,14615,65333
+20200902,1312,14620,14620,14605,14605,124429
+20200902,1313,14605,14615,14605,14610,21663
+20200902,1314,14615,14620,14605,14615,31244
+20200902,1315,14615,14620,14610,14615,41078
+20200902,1316,14615,14620,14610,14620,110672
+20200902,1317,14620,14625,14615,14620,37106
+20200902,1318,14625,14645,14625,14640,213173
+20200902,1319,14640,14640,14625,14625,135385
+20200902,1320,14625,14630,14620,14620,44571
+20200902,1321,14620,14630,14620,14625,6862
+20200902,1322,14620,14625,14615,14620,39813
+20200902,1323,14625,14635,14620,14630,40583
+20200902,1324,14625,14640,14625,14640,67533
+20200902,1325,14640,14650,14635,14645,97753
+20200902,1326,14645,14675,14640,14670,212082
+20200902,1327,14670,14680,14665,14665,202002
+20200902,1328,14665,14665,14650,14655,51578
+20200902,1329,14655,14655,14630,14640,67638
+20200902,1330,14640,14640,14635,14635,70350
+20200902,1331,14635,14645,14630,14645,33381
+20200902,1332,14645,14655,14640,14650,35508
+20200902,1333,14650,14650,14625,14630,98813
+20200902,1334,14630,14635,14625,14630,100125
+20200902,1335,14630,14635,14625,14635,193110
+20200902,1336,14630,14635,14620,14620,50340
+20200902,1337,14620,14625,14610,14615,68656
+20200902,1338,14615,14620,14605,14620,57880
+20200902,1339,14615,14620,14615,14620,42770
+20200902,1340,14620,14625,14615,14620,44524
+20200902,1341,14625,14640,14620,14635,81182
+20200902,1342,14640,14645,14620,14620,150706
+20200902,1343,14620,14630,14615,14625,39542
+20200902,1344,14625,14625,14615,14620,53512
+20200902,1345,14615,14620,14610,14615,58176
+20200902,1346,14615,14620,14605,14620,85005
+20200902,1347,14620,14620,14590,14590,165284
+20200902,1348,14595,14600,14590,14600,63724
+20200902,1349,14600,14600,14585,14595,46157
+20200902,1350,14595,14600,14590,14595,27728
+20200902,1351,14595,14610,14595,14605,172695
+20200902,1352,14615,14615,14605,14610,86064
+20200902,1353,14610,14610,14595,14600,63820
+20200902,1354,14600,14610,14595,14610,63077
+20200902,1355,14605,14610,14595,14600,80875
+20200902,1356,14600,14600,14595,14600,86763
+20200902,1357,14600,14605,14595,14595,85164
+20200902,1358,14595,14600,14585,14590,83497
+20200902,1359,14590,14600,14585,14595,115601
+20200902,1400,14595,14600,14585,14600,139582
+20200902,1401,14600,14600,14580,14590,167237
+20200902,1402,14590,14595,14580,14585,202334
+20200902,1403,14585,14595,14580,14590,172038
+20200902,1404,14585,14585,14580,14580,88678
+20200902,1405,14585,14590,14585,14590,92115
+20200902,1406,14590,14595,14590,14595,47387
+20200902,1407,14595,14595,14575,14580,124850
+20200902,1408,14580,14595,14580,14595,48885
+20200902,1409,14595,14600,14580,14585,54649
+20200902,1410,14585,14590,14580,14585,31092
+20200902,1411,14585,14585,14570,14575,72513
+20200902,1412,14575,14580,14550,14560,212032
+20200902,1413,14565,14595,14560,14590,296478
+20200902,1414,14585,14590,14580,14585,115997
+20200902,1415,14585,14590,14575,14590,45000
+20200902,1416,14590,14620,14590,14610,258818
+20200902,1417,14615,14635,14610,14630,235964
+20200902,1418,14625,14630,14615,14620,65948
+20200902,1419,14625,14635,14620,14630,33904
+20200902,1420,14630,14645,14625,14640,150331
+20200902,1421,14635,14640,14625,14630,73815
+20200902,1422,14630,14640,14615,14620,44726
+20200902,1423,14620,14630,14615,14625,41096
+20200902,1424,14625,14630,14625,14630,57285
+20200902,1425,14625,14655,14625,14640,144060
+20200902,1426,14645,14670,14645,14665,228368
+20200902,1427,14660,14665,14650,14660,64188
+20200902,1428,14660,14675,14660,14670,330449
+20200902,1429,14675,14685,14670,14675,177649
+20200902,1430,14675,14675,14655,14670,178536
+20200902,1431,14665,14680,14665,14675,30833
+20200902,1432,14675,14680,14660,14665,135722
+20200902,1433,14665,14680,14665,14675,77979
+20200902,1434,14675,14680,14675,14675,60082
+20200902,1435,14675,14680,14665,14670,82331
+20200902,1436,14670,14680,14665,14675,48955
+20200902,1437,14670,14675,14665,14670,44596
+20200902,1438,14670,14680,14670,14680,61374
+20200902,1439,14680,14705,14675,14700,314584
+20200902,1440,14700,14710,14690,14695,191492
+20200902,1441,14695,14710,14685,14685,115040
+20200902,1442,14690,14690,14675,14685,74189
+20200902,1443,14685,14690,14665,14670,93240
+20200902,1444,14670,14675,14665,14670,30158
+20200902,1445,14670,14680,14665,14675,47884
+20200902,1446,14670,14685,14670,14680,143687
+20200902,1447,14680,14700,14675,14690,126069
+20200902,1448,14695,14720,14695,14715,239684
+20200902,1449,14710,14735,14710,14730,233471
+20200902,1450,14730,14735,14715,14720,191991
+20200902,1451,14715,14725,14705,14710,67416
+20200902,1452,14710,14730,14705,14730,230814
+20200902,1453,14730,14730,14720,14730,49155
+20200902,1454,14730,14755,14725,14755,243008
+20200902,1455,14755,14770,14750,14765,137572
+20200902,1456,14765,14775,14765,14770,238646
+20200902,1457,14770,14785,14765,14770,496480
+20200902,1458,14770,14785,14765,14775,235141
+20200902,1459,14770,14785,14770,14785,229543
+20200902,1500,14780,14785,14765,14770,287950
+20200902,1501,14770,14800,14770,14795,351880
+20200902,1502,14795,14815,14795,14805,238400
+20200902,1503,14805,14830,14805,14825,185190
+20200902,1504,14825,14830,14820,14825,291582
+20200902,1505,14820,14830,14805,14810,225629
+20200902,1506,14810,14840,14800,14840,426406
+20200902,1507,14840,14845,14820,14835,214457
+20200902,1508,14830,14835,14820,14825,114816
+20200902,1509,14830,14835,14815,14830,134609
+20200902,1510,14825,14855,14825,14850,280122
+20200902,1511,14845,14850,14820,14825,109205
+20200902,1512,14820,14830,14805,14810,118906
+20200902,1513,14810,14840,14810,14835,122188
+20200902,1514,14835,14845,14820,14840,101646
+20200902,1515,14845,14845,14835,14840,85414
+20200902,1516,14845,14860,14835,14840,222391
+20200902,1517,14845,14845,14820,14825,196304
+20200902,1518,14825,14835,14820,14825,296613
+20200902,1519,14830,14835,14820,14820,175180
+20200902,1520,14825,14830,14820,14825,143613
+20200902,1530,14825,14825,14825,14825,460467