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_20200911.csv
+++ b/resources/hts/122630_20200911.csv
@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20200911,0901,15155,15175,15110,15165,902335
+20200911,0902,15160,15210,15160,15175,609542
+20200911,0903,15170,15185,15130,15160,409154
+20200911,0904,15160,15165,15110,15120,555343
+20200911,0905,15125,15125,15085,15090,464402
+20200911,0906,15095,15130,15085,15120,160758
+20200911,0907,15120,15160,15110,15150,278437
+20200911,0908,15150,15155,15125,15135,145430
+20200911,0909,15135,15155,15130,15140,135229
+20200911,0910,15140,15145,15105,15140,383160
+20200911,0911,15140,15180,15135,15175,347751
+20200911,0912,15175,15185,15165,15175,150520
+20200911,0913,15175,15185,15170,15180,90197
+20200911,0914,15180,15190,15155,15170,136871
+20200911,0915,15175,15190,15165,15180,157966
+20200911,0916,15185,15210,15180,15190,319059
+20200911,0917,15190,15205,15190,15205,87636
+20200911,0918,15200,15210,15195,15210,222350
+20200911,0919,15205,15225,15205,15210,263652
+20200911,0920,15205,15215,15190,15195,156943
+20200911,0921,15200,15230,15200,15225,155041
+20200911,0922,15225,15230,15215,15230,58853
+20200911,0923,15225,15235,15215,15220,121593
+20200911,0924,15220,15230,15210,15225,65251
+20200911,0925,15230,15235,15220,15230,58829
+20200911,0926,15230,15250,15225,15235,253063
+20200911,0927,15235,15235,15215,15220,100429
+20200911,0928,15225,15235,15215,15230,130283
+20200911,0929,15230,15235,15205,15210,144448
+20200911,0930,15210,15210,15190,15195,288537
+20200911,0931,15195,15215,15180,15215,76733
+20200911,0932,15215,15215,15195,15195,43161
+20200911,0933,15195,15215,15190,15210,173756
+20200911,0934,15205,15215,15200,15205,49512
+20200911,0935,15205,15235,15205,15230,185102
+20200911,0936,15230,15230,15215,15225,156118
+20200911,0937,15225,15225,15190,15195,117406
+20200911,0938,15190,15205,15185,15190,66425
+20200911,0939,15190,15190,15170,15180,223036
+20200911,0940,15180,15205,15180,15205,69673
+20200911,0941,15200,15220,15200,15210,135160
+20200911,0942,15210,15220,15205,15215,36990
+20200911,0943,15215,15215,15195,15200,49626
+20200911,0944,15200,15200,15185,15185,72350
+20200911,0945,15185,15190,15175,15185,127957
+20200911,0946,15185,15195,15180,15190,67897
+20200911,0947,15190,15190,15155,15165,206563
+20200911,0948,15160,15165,15150,15155,160190
+20200911,0949,15155,15160,15130,15140,277173
+20200911,0950,15140,15145,15130,15135,133134
+20200911,0951,15140,15160,15130,15155,71045
+20200911,0952,15155,15160,15150,15155,48184
+20200911,0953,15155,15155,15135,15135,78694
+20200911,0954,15135,15135,15120,15135,192483
+20200911,0955,15135,15135,15110,15120,288405
+20200911,0956,15125,15125,15095,15105,453246
+20200911,0957,15105,15105,15085,15100,311732
+20200911,0958,15095,15100,15065,15065,312621
+20200911,0959,15065,15070,15025,15025,484477
+20200911,1000,15030,15060,15020,15055,216951
+20200911,1001,15060,15080,15040,15075,290148
+20200911,1002,15070,15085,15055,15085,209274
+20200911,1003,15085,15085,15050,15065,263730
+20200911,1004,15070,15100,15065,15090,193043
+20200911,1005,15095,15120,15095,15110,281211
+20200911,1006,15110,15135,15110,15130,201135
+20200911,1007,15130,15145,15120,15130,222562
+20200911,1008,15130,15165,15125,15160,348967
+20200911,1009,15160,15175,15150,15150,146679
+20200911,1010,15155,15160,15145,15150,135933
+20200911,1011,15150,15155,15140,15150,171536
+20200911,1012,15145,15165,15145,15160,182122
+20200911,1013,15160,15180,15160,15175,270999
+20200911,1014,15175,15175,15165,15170,135662
+20200911,1015,15170,15175,15165,15165,39365
+20200911,1016,15165,15165,15140,15145,115595
+20200911,1017,15145,15165,15145,15150,113665
+20200911,1018,15150,15155,15140,15150,47649
+20200911,1019,15150,15155,15140,15140,23357
+20200911,1020,15140,15150,15135,15145,94946
+20200911,1021,15145,15155,15140,15155,52323
+20200911,1022,15155,15160,15145,15145,92846
+20200911,1023,15145,15145,15115,15125,90265
+20200911,1024,15120,15125,15110,15115,72566
+20200911,1025,15115,15115,15100,15110,220913
+20200911,1026,15110,15110,15100,15105,62342
+20200911,1027,15105,15105,15085,15100,149975
+20200911,1028,15100,15100,15095,15100,64827
+20200911,1029,15095,15100,15080,15095,148978
+20200911,1030,15100,15115,15095,15110,79853
+20200911,1031,15105,15120,15090,15100,161395
+20200911,1032,15100,15100,15065,15065,220634
+20200911,1033,15060,15090,15050,15085,273243
+20200911,1034,15090,15105,15080,15100,204457
+20200911,1035,15100,15125,15095,15120,121058
+20200911,1036,15125,15125,15110,15115,101184
+20200911,1037,15110,15120,15105,15115,40701
+20200911,1038,15115,15120,15105,15105,64192
+20200911,1039,15105,15105,15075,15075,118080
+20200911,1040,15080,15085,15065,15075,159733
+20200911,1041,15070,15085,15065,15070,176397
+20200911,1042,15065,15085,15065,15080,55725
+20200911,1043,15080,15080,15065,15070,72368
+20200911,1044,15070,15070,15050,15060,168665
+20200911,1045,15055,15060,15030,15035,266870
+20200911,1046,15035,15035,15000,15005,697303
+20200911,1047,15005,15015,14995,15010,289366
+20200911,1048,15005,15035,15005,15020,270738
+20200911,1049,15020,15020,14990,15005,353605
+20200911,1050,15005,15045,15000,15040,320949
+20200911,1051,15040,15040,15015,15030,281698
+20200911,1052,15030,15050,15030,15050,199416
+20200911,1053,15045,15050,15030,15045,68723
+20200911,1054,15040,15045,15025,15045,102783
+20200911,1055,15040,15045,15030,15035,47426
+20200911,1056,15030,15050,15025,15050,191581
+20200911,1057,15050,15060,15040,15045,166181
+20200911,1058,15045,15065,15045,15065,155553
+20200911,1059,15065,15065,15055,15065,143666
+20200911,1100,15060,15070,15060,15060,63386
+20200911,1101,15060,15065,15055,15065,66743
+20200911,1102,15065,15070,15035,15045,63133
+20200911,1103,15045,15050,15040,15040,46941
+20200911,1104,15040,15040,15025,15030,57497
+20200911,1105,15025,15040,15025,15030,26231
+20200911,1106,15035,15060,15035,15060,86784
+20200911,1107,15065,15080,15065,15070,158639
+20200911,1108,15070,15075,15060,15065,35927
+20200911,1109,15065,15065,15050,15060,26830
+20200911,1110,15060,15075,15060,15065,77296
+20200911,1111,15065,15080,15065,15080,121864
+20200911,1112,15080,15095,15080,15085,185019
+20200911,1113,15085,15090,15075,15080,37307
+20200911,1114,15075,15095,15075,15090,148654
+20200911,1115,15090,15100,15080,15085,97192
+20200911,1116,15085,15090,15075,15075,46643
+20200911,1117,15075,15085,15070,15085,43331
+20200911,1118,15085,15095,15080,15090,42976
+20200911,1119,15090,15100,15085,15100,104144
+20200911,1120,15100,15100,15085,15090,209701
+20200911,1121,15090,15095,15080,15080,69453
+20200911,1122,15085,15095,15070,15070,93124
+20200911,1123,15075,15075,15060,15065,94546
+20200911,1124,15065,15075,15060,15070,12608
+20200911,1125,15075,15075,15060,15060,49839
+20200911,1126,15060,15075,15060,15065,41608
+20200911,1127,15070,15070,15055,15065,18046
+20200911,1128,15065,15070,15065,15065,49469
+20200911,1129,15060,15065,15055,15060,17131
+20200911,1130,15055,15055,15045,15050,112129
+20200911,1131,15050,15055,15050,15055,10313
+20200911,1132,15060,15085,15055,15080,140250
+20200911,1133,15080,15090,15075,15080,77193
+20200911,1134,15080,15085,15080,15085,129675
+20200911,1135,15085,15100,15085,15095,94894
+20200911,1136,15095,15115,15090,15105,181543
+20200911,1137,15105,15110,15090,15090,37283
+20200911,1138,15090,15090,15080,15085,80441
+20200911,1139,15085,15085,15075,15080,86900
+20200911,1140,15085,15085,15075,15075,16158
+20200911,1141,15075,15075,15065,15070,40820
+20200911,1142,15070,15075,15065,15070,7434
+20200911,1143,15065,15080,15065,15080,59313
+20200911,1144,15080,15080,15065,15075,44805
+20200911,1145,15070,15090,15070,15085,103860
+20200911,1146,15085,15090,15065,15075,53596
+20200911,1147,15075,15080,15060,15065,73339
+20200911,1148,15065,15070,15045,15055,124873
+20200911,1149,15050,15060,15045,15060,29369
+20200911,1150,15055,15060,15050,15050,33927
+20200911,1151,15055,15060,15045,15055,58294
+20200911,1152,15060,15060,15045,15045,64498
+20200911,1153,15045,15050,15040,15045,64020
+20200911,1154,15040,15050,15035,15035,125683
+20200911,1155,15035,15035,15010,15015,193948
+20200911,1156,15015,15030,15015,15030,85653
+20200911,1157,15025,15025,15015,15020,63516
+20200911,1158,15015,15025,15015,15015,109207
+20200911,1159,15015,15015,15005,15015,127395
+20200911,1200,15015,15030,15010,15030,83203
+20200911,1201,15030,15045,15025,15040,103943
+20200911,1202,15045,15055,15040,15050,86686
+20200911,1203,15045,15055,15045,15045,174570
+20200911,1204,15045,15045,15035,15045,31963
+20200911,1205,15045,15050,15040,15045,60886
+20200911,1206,15050,15050,15045,15045,71451
+20200911,1207,15040,15040,15030,15040,70252
+20200911,1208,15040,15045,15030,15035,40863
+20200911,1209,15035,15040,15030,15040,14985
+20200911,1210,15040,15040,15030,15035,38305
+20200911,1211,15035,15045,15035,15040,39247
+20200911,1212,15040,15040,15030,15035,16049
+20200911,1213,15035,15045,15035,15035,13443
+20200911,1214,15035,15040,15030,15035,9209
+20200911,1215,15035,15040,15030,15035,23720
+20200911,1216,15035,15035,15025,15030,41833
+20200911,1217,15030,15030,15020,15025,66099
+20200911,1218,15025,15025,15005,15010,128706
+20200911,1219,15010,15010,14990,14995,364083
+20200911,1220,14990,15005,14985,15000,144181
+20200911,1221,14995,15010,14995,15005,75283
+20200911,1222,15010,15025,15005,15020,155456
+20200911,1223,15020,15020,15010,15020,24816
+20200911,1224,15020,15020,15005,15010,49819
+20200911,1225,15010,15020,15005,15005,55985
+20200911,1226,15000,15005,14985,14995,150005
+20200911,1227,14995,14995,14975,14980,240454
+20200911,1228,14980,14985,14975,14980,39542
+20200911,1229,14980,14980,14970,14970,112946
+20200911,1230,14970,14970,14955,14965,169439
+20200911,1231,14960,14970,14945,14970,287058
+20200911,1232,14965,14970,14960,14970,48168
+20200911,1233,14965,14990,14965,14990,140238
+20200911,1234,14990,14995,14980,14990,67124
+20200911,1235,14995,15000,14990,14995,57923
+20200911,1236,14995,15005,14995,14995,119157
+20200911,1237,15000,15005,15000,15005,50749
+20200911,1238,15005,15005,14995,15000,40566
+20200911,1239,15000,15015,15000,15005,92742
+20200911,1240,15005,15005,14995,14995,34045
+20200911,1241,14995,15005,14995,15005,19987
+20200911,1242,15005,15005,15000,15000,16764
+20200911,1243,15005,15020,15005,15020,156508
+20200911,1244,15020,15020,15010,15015,93690
+20200911,1245,15015,15015,15010,15010,38679
+20200911,1246,15010,15015,15010,15015,18035
+20200911,1247,15015,15015,14995,15000,94262
+20200911,1248,15000,15005,14995,15005,29031
+20200911,1249,15005,15005,14995,15000,12527
+20200911,1250,15005,15005,15000,15005,69678
+20200911,1251,15005,15015,15000,15010,76061
+20200911,1252,15015,15035,15015,15030,122891
+20200911,1253,15030,15030,15020,15020,59051
+20200911,1254,15020,15025,15015,15015,46208
+20200911,1255,15015,15020,15010,15020,24587
+20200911,1256,15020,15025,15010,15020,19247
+20200911,1257,15020,15020,15015,15015,12170
+20200911,1258,15015,15020,15010,15010,12095
+20200911,1259,15015,15020,15010,15015,13899
+20200911,1300,15020,15020,15010,15015,27632
+20200911,1301,15015,15025,15005,15025,77774
+20200911,1302,15020,15025,15015,15015,18865
+20200911,1303,15020,15025,15020,15025,98057
+20200911,1304,15025,15045,15025,15045,191636
+20200911,1305,15045,15050,15035,15040,234355
+20200911,1306,15040,15040,15020,15020,74294
+20200911,1307,15025,15030,15015,15020,41569
+20200911,1308,15020,15025,15015,15020,6213
+20200911,1309,15015,15040,15015,15030,66004
+20200911,1310,15030,15035,15030,15035,2810
+20200911,1311,15030,15050,15030,15040,60256
+20200911,1312,15040,15045,15035,15035,22762
+20200911,1313,15035,15040,15025,15025,31695
+20200911,1314,15025,15030,15025,15030,25527
+20200911,1315,15030,15040,15030,15035,32770
+20200911,1316,15040,15045,15035,15040,64131
+20200911,1317,15040,15045,15040,15040,56492
+20200911,1318,15040,15045,15035,15040,49896
+20200911,1319,15045,15050,15040,15050,54524
+20200911,1320,15050,15050,15040,15050,33926
+20200911,1321,15050,15060,15045,15050,105809
+20200911,1322,15050,15055,15040,15040,136238
+20200911,1323,15045,15050,15035,15040,87846
+20200911,1324,15040,15040,15030,15035,18622
+20200911,1325,15040,15040,15030,15035,27098
+20200911,1326,15035,15065,15035,15065,138684
+20200911,1327,15065,15080,15060,15080,140341
+20200911,1328,15080,15085,15060,15070,50237
+20200911,1329,15070,15075,15060,15060,42515
+20200911,1330,15060,15070,15060,15060,12502
+20200911,1331,15065,15070,15060,15060,15253
+20200911,1332,15065,15065,15045,15055,60287
+20200911,1333,15050,15055,15050,15050,34948
+20200911,1334,15050,15055,15050,15050,17401
+20200911,1335,15055,15060,15050,15055,18315
+20200911,1336,15060,15065,15050,15055,25831
+20200911,1337,15050,15060,15050,15055,3950
+20200911,1338,15055,15060,15055,15055,19100
+20200911,1339,15055,15060,15055,15060,7687
+20200911,1340,15060,15065,15060,15060,28251
+20200911,1341,15065,15070,15060,15070,64349
+20200911,1342,15070,15090,15070,15085,226619
+20200911,1343,15085,15085,15070,15075,71575
+20200911,1344,15070,15080,15070,15080,13981
+20200911,1345,15080,15085,15075,15085,50176
+20200911,1346,15080,15090,15080,15090,14511
+20200911,1347,15090,15095,15085,15085,125477
+20200911,1348,15090,15090,15085,15085,5459
+20200911,1349,15085,15090,15075,15075,59075
+20200911,1350,15075,15080,15075,15080,101385
+20200911,1351,15080,15085,15075,15080,55584
+20200911,1352,15085,15085,15075,15075,4401
+20200911,1353,15080,15080,15065,15075,60707
+20200911,1354,15080,15085,15075,15080,47175
+20200911,1355,15080,15080,15075,15080,8385
+20200911,1356,15080,15080,15075,15080,36254
+20200911,1357,15080,15085,15075,15080,37101
+20200911,1358,15080,15085,15075,15080,16935
+20200911,1359,15085,15085,15080,15080,965
+20200911,1400,15085,15085,15070,15070,36440
+20200911,1401,15070,15070,15055,15055,64493
+20200911,1402,15060,15070,15060,15065,35778
+20200911,1403,15065,15080,15065,15075,27711
+20200911,1404,15080,15090,15075,15090,73645
+20200911,1405,15090,15095,15090,15095,113262
+20200911,1406,15095,15100,15095,15100,146416
+20200911,1407,15095,15100,15090,15095,161943
+20200911,1408,15090,15095,15085,15090,111728
+20200911,1409,15090,15110,15090,15100,132280
+20200911,1410,15100,15110,15095,15105,89525
+20200911,1411,15105,15110,15095,15110,97246
+20200911,1412,15110,15110,15100,15105,29140
+20200911,1413,15105,15110,15100,15110,15686
+20200911,1414,15105,15110,15090,15090,67303
+20200911,1415,15095,15100,15095,15100,14134
+20200911,1416,15100,15115,15095,15115,97115
+20200911,1417,15110,15115,15110,15115,133262
+20200911,1418,15115,15120,15110,15110,46089
+20200911,1419,15110,15115,15105,15110,46524
+20200911,1420,15115,15115,15095,15100,75317
+20200911,1421,15100,15105,15095,15100,16408
+20200911,1422,15105,15105,15100,15105,7143
+20200911,1423,15100,15105,15100,15105,16195
+20200911,1424,15100,15100,15090,15095,134023
+20200911,1425,15095,15095,15085,15095,158725
+20200911,1426,15095,15100,15090,15095,37134
+20200911,1427,15100,15100,15085,15085,36706
+20200911,1428,15090,15100,15090,15100,108207
+20200911,1429,15100,15120,15095,15115,256420
+20200911,1430,15120,15130,15120,15130,305001
+20200911,1431,15130,15145,15125,15145,346764
+20200911,1432,15140,15150,15130,15135,394902
+20200911,1433,15135,15135,15125,15130,134430
+20200911,1434,15130,15140,15130,15135,288485
+20200911,1435,15135,15145,15135,15140,178645
+20200911,1436,15140,15150,15140,15145,69506
+20200911,1437,15145,15150,15145,15145,22035
+20200911,1438,15150,15165,15150,15160,438990
+20200911,1439,15165,15170,15160,15160,160519
+20200911,1440,15165,15165,15155,15160,87206
+20200911,1441,15160,15170,15150,15165,124167
+20200911,1442,15165,15175,15160,15175,176013
+20200911,1443,15170,15175,15165,15170,106516
+20200911,1444,15170,15175,15165,15165,39688
+20200911,1445,15170,15185,15170,15180,230027
+20200911,1446,15185,15195,15175,15175,227067
+20200911,1447,15180,15180,15170,15180,52913
+20200911,1448,15180,15200,15180,15195,156824
+20200911,1449,15200,15200,15185,15200,137452
+20200911,1450,15200,15215,15195,15210,343786
+20200911,1451,15210,15225,15205,15225,250090
+20200911,1452,15220,15230,15215,15225,216863
+20200911,1453,15225,15235,15220,15230,157296
+20200911,1454,15230,15265,15230,15260,428075
+20200911,1455,15260,15280,15260,15270,249105
+20200911,1456,15265,15270,15240,15240,141516
+20200911,1457,15240,15250,15240,15245,102617
+20200911,1458,15240,15250,15235,15245,81220
+20200911,1459,15240,15255,15240,15250,85833
+20200911,1500,15250,15250,15240,15240,69223
+20200911,1501,15240,15245,15220,15225,124432
+20200911,1502,15225,15230,15215,15220,54068
+20200911,1503,15225,15225,15200,15210,98366
+20200911,1504,15210,15225,15205,15220,180525
+20200911,1505,15220,15230,15205,15215,83965
+20200911,1506,15215,15215,15195,15200,99559
+20200911,1507,15200,15215,15190,15215,96032
+20200911,1508,15210,15220,15205,15220,55472
+20200911,1509,15215,15220,15210,15220,106581
+20200911,1510,15220,15230,15215,15230,87252
+20200911,1511,15230,15245,15225,15240,181289
+20200911,1512,15240,15240,15215,15215,85900
+20200911,1513,15220,15220,15205,15215,98399
+20200911,1514,15215,15220,15205,15215,39432
+20200911,1515,15210,15220,15205,15220,36711
+20200911,1516,15220,15230,15215,15230,166608
+20200911,1517,15230,15230,15220,15225,111652
+20200911,1518,15225,15230,15220,15230,305452
+20200911,1519,15225,15240,15225,15235,245538
+20200911,1520,15230,15245,15230,15245,334717
+20200911,1530,15250,15250,15250,15250,584578