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_20200908.csv
+++ b/resources/hts/122630_20200908.csv
@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20200908,0901,15235,15260,15220,15220,862100
+20200908,0902,15225,15285,15215,15275,608128
+20200908,0903,15275,15315,15275,15285,523410
+20200908,0904,15290,15295,15230,15240,362674
+20200908,0905,15240,15250,15210,15220,315169
+20200908,0906,15225,15250,15220,15235,241440
+20200908,0907,15235,15250,15225,15240,131844
+20200908,0908,15235,15245,15205,15220,288418
+20200908,0909,15220,15225,15210,15215,259377
+20200908,0910,15210,15260,15210,15245,246880
+20200908,0911,15245,15255,15225,15235,143114
+20200908,0912,15230,15240,15220,15230,83198
+20200908,0913,15230,15235,15210,15220,137974
+20200908,0914,15220,15225,15190,15200,431806
+20200908,0915,15205,15220,15195,15195,301927
+20200908,0916,15195,15215,15195,15210,218137
+20200908,0917,15210,15210,15190,15195,135174
+20200908,0918,15195,15195,15155,15175,311266
+20200908,0919,15175,15190,15160,15175,192488
+20200908,0920,15180,15180,15160,15170,142095
+20200908,0921,15165,15175,15155,15155,148016
+20200908,0922,15155,15165,15130,15145,427020
+20200908,0923,15145,15145,15110,15120,322300
+20200908,0924,15125,15155,15120,15150,176088
+20200908,0925,15155,15195,15155,15190,304330
+20200908,0926,15190,15235,15180,15220,553916
+20200908,0927,15225,15235,15220,15225,361308
+20200908,0928,15225,15230,15195,15210,190208
+20200908,0929,15215,15220,15180,15185,161805
+20200908,0930,15185,15220,15185,15215,187370
+20200908,0931,15215,15215,15180,15185,118592
+20200908,0932,15180,15195,15160,15170,190185
+20200908,0933,15170,15185,15165,15180,133618
+20200908,0934,15180,15180,15170,15175,61910
+20200908,0935,15175,15180,15160,15170,84651
+20200908,0936,15170,15195,15165,15185,118401
+20200908,0937,15190,15220,15175,15220,196958
+20200908,0938,15215,15225,15200,15215,221154
+20200908,0939,15215,15225,15210,15225,199612
+20200908,0940,15220,15230,15205,15215,178597
+20200908,0941,15210,15215,15175,15180,190610
+20200908,0942,15180,15190,15170,15190,152423
+20200908,0943,15190,15215,15185,15205,354040
+20200908,0944,15200,15210,15180,15205,75468
+20200908,0945,15205,15210,15185,15195,73918
+20200908,0946,15190,15210,15190,15205,82778
+20200908,0947,15205,15205,15190,15190,68441
+20200908,0948,15195,15230,15190,15215,240956
+20200908,0949,15220,15260,15220,15255,543457
+20200908,0950,15255,15255,15245,15250,197972
+20200908,0951,15250,15260,15220,15230,151367
+20200908,0952,15230,15255,15230,15250,612188
+20200908,0953,15255,15275,15250,15260,266033
+20200908,0954,15260,15270,15255,15270,106798
+20200908,0955,15270,15290,15270,15280,268858
+20200908,0956,15280,15295,15270,15275,253523
+20200908,0957,15275,15305,15270,15295,347506
+20200908,0958,15305,15315,15295,15315,252659
+20200908,0959,15310,15335,15310,15330,496390
+20200908,1000,15330,15335,15305,15330,348125
+20200908,1001,15330,15340,15320,15320,214527
+20200908,1002,15320,15335,15310,15310,226662
+20200908,1003,15310,15315,15285,15300,242351
+20200908,1004,15305,15320,15305,15320,147217
+20200908,1005,15320,15325,15300,15305,246365
+20200908,1006,15300,15320,15290,15290,194767
+20200908,1007,15290,15310,15290,15305,75634
+20200908,1008,15305,15310,15280,15280,150713
+20200908,1009,15280,15290,15270,15285,296293
+20200908,1010,15280,15290,15275,15275,80461
+20200908,1011,15275,15280,15260,15260,94324
+20200908,1012,15255,15265,15250,15260,190467
+20200908,1013,15260,15280,15250,15280,150409
+20200908,1014,15280,15290,15275,15285,125184
+20200908,1015,15280,15305,15280,15295,108400
+20200908,1016,15295,15305,15280,15280,118178
+20200908,1017,15280,15290,15260,15270,150279
+20200908,1018,15265,15305,15265,15300,79008
+20200908,1019,15300,15310,15295,15310,84917
+20200908,1020,15305,15310,15285,15290,109657
+20200908,1021,15295,15310,15295,15305,226196
+20200908,1022,15305,15305,15270,15270,179258
+20200908,1023,15270,15285,15265,15275,96725
+20200908,1024,15275,15285,15270,15275,45653
+20200908,1025,15270,15280,15270,15280,64606
+20200908,1026,15280,15290,15275,15285,73045
+20200908,1027,15285,15290,15275,15290,37594
+20200908,1028,15285,15305,15285,15295,179284
+20200908,1029,15300,15300,15285,15290,77101
+20200908,1030,15295,15315,15295,15305,280315
+20200908,1031,15305,15305,15275,15280,181236
+20200908,1032,15275,15285,15265,15265,154390
+20200908,1033,15265,15270,15240,15260,129834
+20200908,1034,15260,15275,15255,15270,39102
+20200908,1035,15265,15285,15265,15280,151326
+20200908,1036,15280,15295,15270,15290,152890
+20200908,1037,15285,15285,15260,15265,203435
+20200908,1038,15260,15270,15250,15265,140370
+20200908,1039,15265,15280,15260,15275,237687
+20200908,1040,15275,15280,15260,15275,77488
+20200908,1041,15270,15290,15270,15290,80130
+20200908,1042,15290,15295,15280,15280,67715
+20200908,1043,15290,15295,15275,15285,227988
+20200908,1044,15290,15300,15285,15295,44689
+20200908,1045,15295,15295,15270,15275,50702
+20200908,1046,15275,15285,15255,15265,128075
+20200908,1047,15265,15290,15265,15290,57286
+20200908,1048,15285,15290,15270,15280,34295
+20200908,1049,15285,15295,15285,15285,198793
+20200908,1050,15290,15290,15275,15285,52538
+20200908,1051,15285,15295,15285,15290,31167
+20200908,1052,15290,15295,15285,15285,62412
+20200908,1053,15290,15295,15285,15290,34594
+20200908,1054,15295,15305,15290,15300,162579
+20200908,1055,15300,15320,15300,15300,226554
+20200908,1056,15300,15305,15295,15300,171219
+20200908,1057,15300,15300,15280,15285,41866
+20200908,1058,15285,15295,15285,15295,41632
+20200908,1059,15290,15305,15290,15300,66585
+20200908,1100,15300,15305,15290,15300,23199
+20200908,1101,15305,15315,15300,15310,123526
+20200908,1102,15310,15315,15305,15315,137844
+20200908,1103,15315,15335,15310,15325,465388
+20200908,1104,15325,15335,15315,15320,158024
+20200908,1105,15325,15335,15320,15330,126298
+20200908,1106,15330,15345,15330,15330,232040
+20200908,1107,15335,15340,15330,15335,84898
+20200908,1108,15335,15340,15330,15330,25454
+20200908,1109,15330,15340,15325,15330,21693
+20200908,1110,15330,15340,15330,15335,41898
+20200908,1111,15335,15335,15320,15330,96938
+20200908,1112,15330,15335,15320,15320,17540
+20200908,1113,15320,15330,15315,15320,54528
+20200908,1114,15315,15320,15305,15315,70268
+20200908,1115,15310,15325,15310,15315,36035
+20200908,1116,15320,15330,15315,15320,36248
+20200908,1117,15320,15320,15305,15310,91047
+20200908,1118,15310,15315,15305,15305,60567
+20200908,1119,15305,15315,15300,15310,19164
+20200908,1120,15305,15310,15300,15305,65872
+20200908,1121,15305,15305,15295,15305,69035
+20200908,1122,15305,15310,15305,15310,17626
+20200908,1123,15310,15320,15305,15315,92943
+20200908,1124,15320,15325,15315,15325,358382
+20200908,1125,15330,15330,15310,15315,87052
+20200908,1126,15315,15335,15315,15320,49860
+20200908,1127,15320,15320,15300,15300,170700
+20200908,1128,15305,15305,15290,15295,250618
+20200908,1129,15295,15300,15285,15290,84350
+20200908,1130,15290,15290,15275,15280,166893
+20200908,1131,15280,15290,15275,15280,31697
+20200908,1132,15280,15285,15275,15280,32086
+20200908,1133,15280,15285,15275,15280,26523
+20200908,1134,15285,15285,15275,15275,55557
+20200908,1135,15275,15275,15245,15255,248033
+20200908,1136,15255,15275,15250,15260,76658
+20200908,1137,15265,15270,15255,15260,53012
+20200908,1138,15260,15270,15255,15255,83321
+20200908,1139,15255,15270,15245,15265,82083
+20200908,1140,15270,15280,15260,15270,95760
+20200908,1141,15275,15280,15265,15280,43298
+20200908,1142,15275,15285,15275,15280,32987
+20200908,1143,15280,15280,15275,15275,27416
+20200908,1144,15275,15280,15270,15275,13622
+20200908,1145,15275,15275,15265,15270,18105
+20200908,1146,15270,15275,15260,15275,145588
+20200908,1147,15275,15285,15270,15275,47687
+20200908,1148,15275,15285,15275,15280,73320
+20200908,1149,15280,15285,15270,15275,29654
+20200908,1150,15270,15280,15270,15275,10825
+20200908,1151,15275,15285,15275,15280,80962
+20200908,1152,15280,15290,15275,15285,19951
+20200908,1153,15290,15300,15275,15280,78022
+20200908,1154,15275,15280,15270,15270,43006
+20200908,1155,15265,15265,15260,15265,74252
+20200908,1156,15260,15265,15260,15265,8782
+20200908,1157,15270,15275,15265,15270,22303
+20200908,1158,15270,15270,15260,15265,33621
+20200908,1159,15265,15265,15255,15255,112015
+20200908,1200,15255,15255,15245,15255,121996
+20200908,1201,15255,15265,15255,15265,115816
+20200908,1202,15260,15260,15250,15250,68934
+20200908,1203,15250,15255,15225,15230,306359
+20200908,1204,15235,15250,15235,15245,127744
+20200908,1205,15245,15245,15225,15230,158367
+20200908,1206,15230,15240,15230,15240,15813
+20200908,1207,15235,15240,15230,15235,65285
+20200908,1208,15235,15235,15230,15230,36092
+20200908,1209,15235,15245,15230,15235,29975
+20200908,1210,15240,15240,15225,15230,84086
+20200908,1211,15230,15245,15220,15245,73447
+20200908,1212,15245,15245,15240,15240,44106
+20200908,1213,15240,15240,15225,15230,95164
+20200908,1214,15235,15240,15230,15235,16473
+20200908,1215,15230,15235,15225,15225,58813
+20200908,1216,15220,15225,15215,15215,103880
+20200908,1217,15220,15230,15210,15225,34477
+20200908,1218,15220,15220,15210,15215,60969
+20200908,1219,15215,15230,15210,15225,52352
+20200908,1220,15230,15230,15215,15225,32997
+20200908,1221,15225,15235,15220,15235,45100
+20200908,1222,15235,15235,15215,15225,34700
+20200908,1223,15225,15235,15225,15235,23406
+20200908,1224,15230,15245,15230,15240,117567
+20200908,1225,15240,15250,15235,15250,39318
+20200908,1226,15250,15255,15240,15245,78964
+20200908,1227,15240,15250,15240,15240,20178
+20200908,1228,15240,15245,15215,15215,152620
+20200908,1229,15215,15220,15210,15220,25989
+20200908,1230,15215,15215,15200,15205,115501
+20200908,1231,15205,15215,15200,15210,39575
+20200908,1232,15210,15215,15205,15210,34447
+20200908,1233,15210,15210,15205,15205,43099
+20200908,1234,15210,15225,15205,15220,43257
+20200908,1235,15220,15240,15220,15240,44690
+20200908,1236,15235,15245,15230,15245,69639
+20200908,1237,15250,15260,15245,15250,177663
+20200908,1238,15255,15255,15250,15250,30852
+20200908,1239,15255,15255,15250,15255,19463
+20200908,1240,15255,15260,15250,15260,41158
+20200908,1241,15260,15265,15255,15260,50389
+20200908,1242,15260,15270,15255,15260,134570
+20200908,1243,15255,15265,15255,15260,12028
+20200908,1244,15260,15270,15260,15270,113639
+20200908,1245,15270,15285,15270,15275,169549
+20200908,1246,15275,15280,15270,15280,15553
+20200908,1247,15280,15280,15275,15275,61564
+20200908,1248,15280,15290,15280,15285,120221
+20200908,1249,15285,15285,15270,15270,41335
+20200908,1250,15270,15275,15265,15270,29223
+20200908,1251,15265,15275,15265,15270,28941
+20200908,1252,15265,15280,15265,15275,23201
+20200908,1253,15275,15275,15265,15270,75353
+20200908,1254,15270,15275,15265,15270,29699
+20200908,1255,15270,15275,15265,15270,101661
+20200908,1256,15275,15275,15270,15270,11583
+20200908,1257,15270,15275,15265,15275,24451
+20200908,1258,15275,15280,15270,15275,25447
+20200908,1259,15275,15275,15270,15270,48179
+20200908,1300,15275,15285,15270,15285,94337
+20200908,1301,15285,15285,15270,15280,34826
+20200908,1302,15275,15280,15270,15275,15629
+20200908,1303,15275,15280,15270,15280,37905
+20200908,1304,15280,15295,15280,15290,136431
+20200908,1305,15295,15300,15285,15285,75534
+20200908,1306,15290,15300,15285,15290,6543
+20200908,1307,15295,15300,15290,15290,56119
+20200908,1308,15290,15290,15280,15280,17601
+20200908,1309,15285,15290,15280,15285,32227
+20200908,1310,15285,15285,15275,15280,8828
+20200908,1311,15280,15285,15275,15280,11366
+20200908,1312,15280,15285,15275,15285,25417
+20200908,1313,15290,15300,15280,15285,143864
+20200908,1314,15285,15290,15280,15285,11766
+20200908,1315,15285,15290,15275,15280,31553
+20200908,1316,15280,15285,15275,15275,5091
+20200908,1317,15280,15280,15270,15275,40394
+20200908,1318,15275,15275,15270,15270,28733
+20200908,1319,15270,15275,15270,15275,16551
+20200908,1320,15275,15275,15275,15275,7909
+20200908,1321,15280,15285,15275,15280,37187
+20200908,1322,15280,15280,15270,15275,22368
+20200908,1323,15275,15275,15265,15275,9717
+20200908,1324,15275,15280,15270,15275,16272
+20200908,1325,15275,15275,15270,15275,27357
+20200908,1326,15275,15275,15265,15265,50821
+20200908,1327,15265,15275,15260,15275,20448
+20200908,1328,15270,15275,15270,15275,60812
+20200908,1329,15275,15275,15265,15270,6955
+20200908,1330,15270,15275,15265,15275,9720
+20200908,1331,15275,15280,15250,15260,143242
+20200908,1332,15260,15280,15255,15280,102509
+20200908,1333,15280,15280,15265,15265,27457
+20200908,1334,15265,15275,15265,15275,24061
+20200908,1335,15270,15270,15265,15265,6404
+20200908,1336,15270,15275,15265,15270,25098
+20200908,1337,15275,15275,15265,15270,12892
+20200908,1338,15270,15275,15260,15265,12096
+20200908,1339,15265,15265,15250,15255,58338
+20200908,1340,15255,15255,15245,15250,45346
+20200908,1341,15250,15250,15245,15245,23617
+20200908,1342,15245,15255,15245,15250,12760
+20200908,1343,15250,15255,15245,15250,17338
+20200908,1344,15250,15255,15245,15255,19578
+20200908,1345,15250,15250,15245,15250,9854
+20200908,1346,15250,15255,15250,15250,4141
+20200908,1347,15250,15265,15245,15260,43714
+20200908,1348,15260,15265,15255,15260,52481
+20200908,1349,15255,15260,15245,15245,16969
+20200908,1350,15245,15255,15245,15255,6872
+20200908,1351,15255,15260,15250,15255,6219
+20200908,1352,15255,15255,15250,15255,23791
+20200908,1353,15250,15255,15250,15250,60059
+20200908,1354,15250,15250,15240,15240,60088
+20200908,1355,15240,15255,15240,15245,20299
+20200908,1356,15245,15245,15240,15245,22598
+20200908,1357,15245,15250,15245,15250,6930
+20200908,1358,15245,15255,15245,15250,36859
+20200908,1359,15250,15255,15245,15255,73710
+20200908,1400,15255,15265,15250,15250,17584
+20200908,1401,15250,15260,15250,15255,36243
+20200908,1402,15260,15275,15260,15275,70652
+20200908,1403,15270,15280,15270,15270,77350
+20200908,1404,15270,15275,15260,15275,39826
+20200908,1405,15275,15280,15270,15275,26675
+20200908,1406,15275,15280,15265,15270,44376
+20200908,1407,15265,15265,15255,15255,35974
+20200908,1408,15255,15265,15255,15265,10284
+20200908,1409,15265,15270,15255,15255,45657
+20200908,1410,15260,15265,15250,15255,10146
+20200908,1411,15255,15260,15250,15255,31157
+20200908,1412,15255,15265,15250,15260,29273
+20200908,1413,15260,15270,15255,15270,39638
+20200908,1414,15270,15270,15265,15265,6472
+20200908,1415,15265,15275,15265,15275,89707
+20200908,1416,15280,15285,15275,15285,81960
+20200908,1417,15280,15285,15275,15275,31599
+20200908,1418,15270,15280,15270,15275,29364
+20200908,1419,15275,15280,15270,15275,4669
+20200908,1420,15275,15290,15275,15285,124143
+20200908,1421,15285,15305,15285,15300,536366
+20200908,1422,15300,15315,15290,15310,225200
+20200908,1423,15315,15315,15300,15315,83699
+20200908,1424,15315,15320,15310,15315,116939
+20200908,1425,15315,15320,15305,15310,75102
+20200908,1426,15310,15320,15310,15315,191864
+20200908,1427,15320,15325,15315,15320,24469
+20200908,1428,15320,15325,15310,15310,61085
+20200908,1429,15310,15325,15310,15325,56909
+20200908,1430,15325,15325,15315,15320,456015
+20200908,1431,15325,15330,15315,15325,111314
+20200908,1432,15325,15325,15310,15315,95209
+20200908,1433,15315,15325,15310,15320,323948
+20200908,1434,15320,15330,15315,15330,231388
+20200908,1435,15325,15335,15320,15330,103019
+20200908,1436,15330,15335,15310,15315,78941
+20200908,1437,15315,15320,15305,15310,162028
+20200908,1438,15310,15320,15305,15310,64809
+20200908,1439,15310,15315,15305,15310,30274
+20200908,1440,15310,15310,15295,15300,59588
+20200908,1441,15300,15310,15300,15305,15881
+20200908,1442,15305,15310,15300,15310,18564
+20200908,1443,15310,15310,15305,15305,8779
+20200908,1444,15305,15325,15305,15325,114719
+20200908,1445,15325,15325,15320,15325,25038
+20200908,1446,15325,15340,15320,15335,115177
+20200908,1447,15335,15350,15335,15345,331657
+20200908,1448,15345,15350,15340,15345,87456
+20200908,1449,15345,15360,15345,15350,221146
+20200908,1450,15350,15360,15345,15355,84113
+20200908,1451,15355,15360,15340,15340,74972
+20200908,1452,15345,15350,15335,15335,160360
+20200908,1453,15335,15340,15330,15335,48658
+20200908,1454,15330,15330,15310,15315,97514
+20200908,1455,15315,15325,15310,15325,43125
+20200908,1456,15325,15325,15300,15300,96264
+20200908,1457,15300,15305,15290,15300,125749
+20200908,1458,15300,15310,15300,15300,67198
+20200908,1459,15300,15310,15300,15305,43936
+20200908,1500,15300,15320,15300,15315,80359
+20200908,1501,15320,15340,15315,15340,138357
+20200908,1502,15340,15340,15320,15325,120679
+20200908,1503,15325,15330,15315,15325,74295
+20200908,1504,15325,15340,15320,15330,126956
+20200908,1505,15335,15340,15325,15335,116777
+20200908,1506,15330,15340,15330,15340,41658
+20200908,1507,15335,15340,15330,15330,30436
+20200908,1508,15330,15335,15325,15330,59053
+20200908,1509,15330,15335,15325,15330,58004
+20200908,1510,15330,15330,15320,15325,31002
+20200908,1511,15325,15330,15320,15330,109877
+20200908,1512,15330,15335,15325,15330,29751
+20200908,1513,15330,15330,15320,15330,66226
+20200908,1514,15330,15335,15320,15325,29776
+20200908,1515,15325,15330,15320,15330,12564
+20200908,1516,15325,15335,15325,15330,132217
+20200908,1517,15330,15340,15330,15340,150415
+20200908,1518,15340,15350,15335,15345,123394
+20200908,1519,15345,15350,15340,15345,57556
+20200908,1520,15340,15350,15340,15345,100444
+20200908,1530,15365,15365,15365,15365,635838