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_20200915.csv
+++ b/resources/hts/122630_20200915.csv
@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20200915,0901,15795,15810,15750,15750,1147747
+20200915,0902,15745,15785,15715,15780,486508
+20200915,0903,15780,15790,15745,15785,567094
+20200915,0904,15785,15785,15750,15760,456404
+20200915,0905,15755,15760,15735,15755,511137
+20200915,0906,15750,15760,15735,15760,261633
+20200915,0907,15760,15785,15755,15770,488328
+20200915,0908,15765,15785,15765,15780,278785
+20200915,0909,15780,15790,15775,15780,209134
+20200915,0910,15780,15785,15765,15770,299719
+20200915,0911,15765,15780,15760,15775,301683
+20200915,0912,15775,15780,15750,15760,197672
+20200915,0913,15755,15775,15745,15760,269664
+20200915,0914,15755,15755,15740,15750,277363
+20200915,0915,15750,15750,15725,15740,378964
+20200915,0916,15745,15755,15725,15740,437871
+20200915,0917,15740,15745,15725,15730,184552
+20200915,0918,15735,15750,15730,15750,93113
+20200915,0919,15750,15770,15750,15760,197071
+20200915,0920,15760,15765,15740,15740,174814
+20200915,0921,15740,15745,15720,15725,291284
+20200915,0922,15725,15725,15710,15715,201885
+20200915,0923,15715,15725,15700,15705,205565
+20200915,0924,15705,15705,15675,15690,593926
+20200915,0925,15690,15700,15685,15690,299609
+20200915,0926,15690,15700,15675,15695,155189
+20200915,0927,15690,15705,15690,15700,110733
+20200915,0928,15705,15710,15695,15700,200402
+20200915,0929,15700,15705,15680,15685,324437
+20200915,0930,15690,15705,15680,15700,157455
+20200915,0931,15700,15700,15675,15680,379712
+20200915,0932,15680,15690,15675,15690,170967
+20200915,0933,15685,15690,15670,15675,247769
+20200915,0934,15670,15675,15645,15650,236894
+20200915,0935,15655,15695,15655,15685,223587
+20200915,0936,15685,15695,15670,15685,106334
+20200915,0937,15685,15700,15680,15685,94330
+20200915,0938,15685,15690,15675,15680,163216
+20200915,0939,15675,15690,15675,15685,22459
+20200915,0940,15680,15705,15680,15705,238858
+20200915,0941,15705,15715,15700,15710,186231
+20200915,0942,15705,15715,15700,15715,133614
+20200915,0943,15715,15720,15705,15710,166020
+20200915,0944,15710,15715,15705,15715,78817
+20200915,0945,15715,15730,15710,15725,267817
+20200915,0946,15725,15730,15710,15710,118547
+20200915,0947,15710,15725,15710,15725,149358
+20200915,0948,15720,15730,15720,15730,187400
+20200915,0949,15730,15735,15715,15725,58192
+20200915,0950,15720,15735,15720,15730,201645
+20200915,0951,15730,15735,15720,15725,60013
+20200915,0952,15730,15735,15720,15725,79800
+20200915,0953,15720,15755,15720,15755,350611
+20200915,0954,15755,15765,15750,15760,191100
+20200915,0955,15755,15760,15750,15750,68729
+20200915,0956,15750,15755,15735,15735,148225
+20200915,0957,15735,15740,15700,15715,325215
+20200915,0958,15710,15720,15700,15715,149366
+20200915,0959,15715,15725,15710,15715,95237
+20200915,1000,15715,15740,15715,15735,91233
+20200915,1001,15735,15740,15725,15730,41953
+20200915,1002,15725,15755,15725,15745,216774
+20200915,1003,15745,15755,15745,15750,86607
+20200915,1004,15745,15750,15715,15720,276399
+20200915,1005,15720,15725,15700,15705,180295
+20200915,1006,15705,15710,15690,15690,375676
+20200915,1007,15690,15705,15690,15700,97784
+20200915,1008,15700,15715,15690,15705,117159
+20200915,1009,15705,15705,15670,15670,211948
+20200915,1010,15675,15685,15675,15680,138839
+20200915,1011,15680,15710,15680,15700,55963
+20200915,1012,15700,15705,15685,15685,76543
+20200915,1013,15685,15710,15685,15710,100707
+20200915,1014,15705,15710,15695,15700,116684
+20200915,1015,15700,15705,15675,15680,161205
+20200915,1016,15680,15700,15675,15695,132978
+20200915,1017,15695,15725,15695,15720,301128
+20200915,1018,15720,15720,15710,15715,61860
+20200915,1019,15720,15730,15715,15725,100569
+20200915,1020,15725,15735,15720,15725,137413
+20200915,1021,15725,15725,15715,15720,97889
+20200915,1022,15720,15725,15705,15710,64848
+20200915,1023,15710,15730,15700,15730,138499
+20200915,1024,15730,15735,15730,15735,149626
+20200915,1025,15735,15735,15715,15720,133164
+20200915,1026,15720,15725,15700,15710,89365
+20200915,1027,15705,15715,15705,15705,59539
+20200915,1028,15710,15710,15700,15700,29363
+20200915,1029,15700,15715,15700,15715,121073
+20200915,1030,15710,15710,15700,15700,42946
+20200915,1031,15705,15715,15695,15710,200514
+20200915,1032,15710,15730,15710,15730,176158
+20200915,1033,15730,15730,15720,15730,80574
+20200915,1034,15725,15735,15715,15715,122131
+20200915,1035,15720,15720,15705,15715,68678
+20200915,1036,15715,15720,15710,15720,21739
+20200915,1037,15725,15735,15700,15710,233063
+20200915,1038,15710,15715,15705,15715,89452
+20200915,1039,15715,15725,15705,15725,109188
+20200915,1040,15725,15730,15725,15725,92031
+20200915,1041,15725,15740,15725,15730,240464
+20200915,1042,15735,15740,15725,15735,60132
+20200915,1043,15740,15745,15735,15745,163345
+20200915,1044,15745,15750,15745,15750,154987
+20200915,1045,15750,15760,15745,15755,169139
+20200915,1046,15755,15770,15750,15765,311983
+20200915,1047,15760,15780,15760,15775,355395
+20200915,1048,15775,15780,15775,15775,58137
+20200915,1049,15775,15800,15775,15785,464887
+20200915,1050,15785,15795,15780,15785,195455
+20200915,1051,15790,15800,15785,15795,245058
+20200915,1052,15800,15805,15775,15785,393944
+20200915,1053,15780,15795,15780,15780,69227
+20200915,1054,15785,15790,15775,15780,59980
+20200915,1055,15775,15785,15770,15780,59642
+20200915,1056,15785,15805,15780,15800,206349
+20200915,1057,15800,15810,15795,15810,222120
+20200915,1058,15810,15815,15805,15815,74114
+20200915,1059,15810,15810,15800,15800,119156
+20200915,1100,15800,15805,15790,15805,75594
+20200915,1101,15805,15815,15800,15800,84164
+20200915,1102,15810,15830,15805,15825,307925
+20200915,1103,15820,15830,15810,15815,108499
+20200915,1104,15810,15820,15805,15805,81042
+20200915,1105,15810,15815,15800,15810,148275
+20200915,1106,15810,15820,15805,15815,196593
+20200915,1107,15815,15825,15805,15810,302123
+20200915,1108,15810,15815,15805,15815,337630
+20200915,1109,15815,15820,15810,15820,32141
+20200915,1110,15815,15825,15815,15820,68565
+20200915,1111,15825,15825,15815,15815,56530
+20200915,1112,15815,15820,15810,15820,20970
+20200915,1113,15815,15830,15815,15830,88504
+20200915,1114,15830,15830,15815,15815,53265
+20200915,1115,15815,15825,15815,15820,49766
+20200915,1116,15820,15830,15820,15820,30234
+20200915,1117,15825,15830,15805,15810,199099
+20200915,1118,15805,15845,15805,15840,219289
+20200915,1119,15840,15840,15835,15840,64956
+20200915,1120,15835,15850,15835,15845,175613
+20200915,1121,15845,15850,15830,15830,134971
+20200915,1122,15830,15845,15830,15835,20660
+20200915,1123,15835,15855,15835,15850,145519
+20200915,1124,15850,15865,15850,15860,161921
+20200915,1125,15865,15870,15855,15860,86247
+20200915,1126,15865,15870,15860,15865,36674
+20200915,1127,15865,15865,15855,15855,68333
+20200915,1128,15855,15865,15855,15865,39269
+20200915,1129,15860,15870,15860,15870,131831
+20200915,1130,15870,15880,15865,15875,107188
+20200915,1131,15875,15885,15870,15875,185658
+20200915,1132,15875,15890,15875,15880,76705
+20200915,1133,15885,15890,15865,15870,125224
+20200915,1134,15865,15875,15865,15870,94188
+20200915,1135,15870,15885,15870,15885,190516
+20200915,1136,15885,15890,15875,15875,68869
+20200915,1137,15875,15880,15870,15870,94953
+20200915,1138,15870,15875,15860,15865,196265
+20200915,1139,15865,15870,15865,15870,20026
+20200915,1140,15870,15870,15855,15860,107669
+20200915,1141,15855,15870,15850,15865,256780
+20200915,1142,15870,15875,15865,15870,110836
+20200915,1143,15870,15880,15870,15875,78228
+20200915,1144,15875,15880,15870,15870,10566
+20200915,1145,15870,15875,15865,15865,63252
+20200915,1146,15865,15870,15865,15870,38103
+20200915,1147,15865,15865,15850,15860,145069
+20200915,1148,15860,15865,15850,15855,99172
+20200915,1149,15855,15855,15845,15850,100503
+20200915,1150,15850,15860,15845,15855,58507
+20200915,1151,15855,15855,15845,15845,132414
+20200915,1152,15845,15855,15845,15850,52286
+20200915,1153,15850,15850,15845,15850,41962
+20200915,1154,15850,15865,15850,15865,124240
+20200915,1155,15865,15870,15860,15860,115597
+20200915,1156,15860,15870,15860,15865,178695
+20200915,1157,15860,15875,15860,15870,61976
+20200915,1158,15875,15885,15875,15880,252945
+20200915,1159,15880,15890,15880,15885,125297
+20200915,1200,15885,15885,15880,15885,16690
+20200915,1201,15885,15890,15880,15885,120012
+20200915,1202,15885,15895,15885,15885,96800
+20200915,1203,15885,15890,15885,15885,40873
+20200915,1204,15890,15890,15885,15885,38992
+20200915,1205,15890,15900,15885,15900,171110
+20200915,1206,15895,15900,15885,15890,110356
+20200915,1207,15885,15895,15880,15880,48948
+20200915,1208,15885,15885,15880,15880,22104
+20200915,1209,15880,15890,15880,15885,23790
+20200915,1210,15885,15885,15880,15880,6703
+20200915,1211,15880,15885,15860,15865,224363
+20200915,1212,15865,15885,15865,15880,14141
+20200915,1213,15880,15885,15870,15870,16105
+20200915,1214,15875,15875,15865,15870,62660
+20200915,1215,15865,15870,15860,15865,36638
+20200915,1216,15865,15875,15865,15870,23209
+20200915,1217,15870,15870,15860,15860,62225
+20200915,1218,15860,15870,15860,15865,19815
+20200915,1219,15865,15865,15855,15860,90079
+20200915,1220,15860,15870,15855,15865,79226
+20200915,1221,15865,15870,15860,15865,34525
+20200915,1222,15870,15885,15870,15885,89428
+20200915,1223,15885,15890,15875,15885,112479
+20200915,1224,15885,15885,15880,15880,79089
+20200915,1225,15880,15890,15880,15880,134498
+20200915,1226,15880,15885,15880,15880,85599
+20200915,1227,15880,15880,15875,15880,41614
+20200915,1228,15880,15895,15880,15890,155310
+20200915,1229,15890,15895,15890,15895,52806
+20200915,1230,15895,15900,15890,15895,126813
+20200915,1231,15895,15900,15890,15900,31349
+20200915,1232,15895,15910,15895,15905,196848
+20200915,1233,15900,15910,15890,15890,150054
+20200915,1234,15895,15895,15885,15890,38563
+20200915,1235,15890,15900,15890,15895,6707
+20200915,1236,15895,15900,15890,15895,70276
+20200915,1237,15895,15900,15890,15895,112373
+20200915,1238,15895,15900,15895,15900,93937
+20200915,1239,15900,15905,15895,15905,131430
+20200915,1240,15905,15910,15895,15895,116981
+20200915,1241,15895,15905,15895,15900,27366
+20200915,1242,15905,15905,15895,15900,63578
+20200915,1243,15895,15900,15890,15895,97531
+20200915,1244,15895,15900,15885,15885,164311
+20200915,1245,15885,15905,15885,15900,68543
+20200915,1246,15900,15910,15900,15905,239079
+20200915,1247,15910,15920,15905,15915,183430
+20200915,1248,15920,15935,15915,15930,175173
+20200915,1249,15925,15930,15920,15925,29435
+20200915,1250,15930,15930,15920,15925,70026
+20200915,1251,15920,15930,15920,15930,87090
+20200915,1252,15925,15930,15925,15930,91863
+20200915,1253,15930,15940,15920,15925,205174
+20200915,1254,15925,15930,15920,15920,63206
+20200915,1255,15925,15925,15920,15925,23222
+20200915,1256,15925,15930,15915,15920,75030
+20200915,1257,15915,15920,15910,15920,33301
+20200915,1258,15920,15920,15900,15900,94923
+20200915,1259,15905,15910,15900,15905,111188
+20200915,1300,15905,15910,15900,15910,32794
+20200915,1301,15905,15915,15905,15915,73367
+20200915,1302,15915,15920,15910,15920,37002
+20200915,1303,15915,15915,15905,15905,83889
+20200915,1304,15910,15915,15895,15900,87802
+20200915,1305,15900,15900,15890,15895,101663
+20200915,1306,15890,15900,15890,15890,93568
+20200915,1307,15895,15895,15890,15890,47807
+20200915,1308,15895,15900,15880,15880,97765
+20200915,1309,15885,15895,15875,15895,165048
+20200915,1310,15890,15900,15885,15900,75946
+20200915,1311,15900,15905,15890,15900,69066
+20200915,1312,15895,15905,15890,15905,59239
+20200915,1313,15900,15910,15900,15905,83648
+20200915,1314,15910,15920,15905,15915,154347
+20200915,1315,15915,15920,15910,15915,51068
+20200915,1316,15915,15915,15905,15905,29199
+20200915,1317,15910,15910,15895,15895,91863
+20200915,1318,15895,15900,15890,15895,37779
+20200915,1319,15895,15895,15890,15895,48477
+20200915,1320,15895,15900,15890,15890,115136
+20200915,1321,15885,15890,15880,15885,65702
+20200915,1322,15885,15885,15870,15880,56409
+20200915,1323,15880,15890,15870,15890,38514
+20200915,1324,15890,15895,15885,15895,44581
+20200915,1325,15895,15895,15885,15895,22145
+20200915,1326,15895,15895,15890,15890,13661
+20200915,1327,15890,15900,15890,15900,15580
+20200915,1328,15900,15900,15890,15890,18306
+20200915,1329,15890,15895,15885,15885,67960
+20200915,1330,15885,15890,15880,15890,7347
+20200915,1331,15885,15890,15885,15885,5656
+20200915,1332,15885,15890,15875,15875,104012
+20200915,1333,15880,15885,15875,15885,70901
+20200915,1334,15885,15890,15875,15880,72314
+20200915,1335,15880,15880,15865,15870,62454
+20200915,1336,15870,15880,15865,15875,20621
+20200915,1337,15875,15875,15855,15860,115135
+20200915,1338,15860,15870,15855,15870,26320
+20200915,1339,15870,15870,15860,15860,33314
+20200915,1340,15860,15870,15860,15870,47250
+20200915,1341,15870,15870,15860,15865,22999
+20200915,1342,15865,15875,15865,15870,31458
+20200915,1343,15870,15880,15870,15875,15571
+20200915,1344,15875,15885,15875,15880,57572
+20200915,1345,15875,15885,15875,15880,10406
+20200915,1346,15880,15890,15875,15885,263215
+20200915,1347,15885,15895,15880,15890,66099
+20200915,1348,15895,15910,15895,15905,179497
+20200915,1349,15910,15915,15905,15910,196616
+20200915,1350,15910,15915,15905,15910,77738
+20200915,1351,15910,15910,15905,15905,92493
+20200915,1352,15905,15910,15905,15905,6824
+20200915,1353,15905,15915,15905,15910,70144
+20200915,1354,15915,15915,15905,15910,21221
+20200915,1355,15910,15915,15905,15910,37647
+20200915,1356,15915,15920,15905,15915,136913
+20200915,1357,15915,15920,15910,15915,39125
+20200915,1358,15915,15920,15910,15910,66926
+20200915,1359,15910,15920,15910,15910,48532
+20200915,1400,15910,15915,15900,15915,77703
+20200915,1401,15910,15915,15910,15915,105838
+20200915,1402,15915,15920,15910,15915,116323
+20200915,1403,15915,15920,15910,15910,46601
+20200915,1404,15910,15920,15910,15915,3223
+20200915,1405,15915,15920,15910,15910,59124
+20200915,1406,15915,15925,15915,15920,223407
+20200915,1407,15920,15920,15905,15915,114825
+20200915,1408,15910,15910,15900,15905,38202
+20200915,1409,15905,15910,15900,15910,87532
+20200915,1410,15905,15905,15900,15900,47767
+20200915,1411,15900,15910,15900,15900,60383
+20200915,1412,15900,15905,15890,15895,31249
+20200915,1413,15890,15895,15885,15885,37856
+20200915,1414,15890,15890,15880,15880,102597
+20200915,1415,15880,15880,15870,15875,49559
+20200915,1416,15875,15885,15875,15885,35632
+20200915,1417,15880,15890,15880,15880,37327
+20200915,1418,15880,15885,15880,15885,7517
+20200915,1419,15880,15885,15875,15875,159887
+20200915,1420,15880,15880,15870,15875,105193
+20200915,1421,15880,15885,15875,15880,51144
+20200915,1422,15880,15880,15870,15875,144878
+20200915,1423,15875,15890,15875,15885,45256
+20200915,1424,15885,15890,15875,15880,22315
+20200915,1425,15880,15890,15875,15880,27793
+20200915,1426,15885,15890,15880,15880,13850
+20200915,1427,15885,15890,15885,15890,11800
+20200915,1428,15890,15900,15885,15895,78241
+20200915,1429,15895,15905,15890,15905,59802
+20200915,1430,15905,15905,15895,15905,106571
+20200915,1431,15910,15915,15900,15910,107236
+20200915,1432,15905,15910,15905,15905,42916
+20200915,1433,15905,15940,15900,15930,659766
+20200915,1434,15935,15945,15925,15940,215685
+20200915,1435,15940,15950,15930,15930,195396
+20200915,1436,15930,15930,15915,15915,109256
+20200915,1437,15915,15920,15910,15915,84082
+20200915,1438,15920,15920,15905,15915,57463
+20200915,1439,15910,15915,15905,15915,79128
+20200915,1440,15915,15920,15910,15915,61765
+20200915,1441,15915,15915,15905,15910,19901
+20200915,1442,15905,15915,15905,15915,28691
+20200915,1443,15915,15920,15910,15920,44225
+20200915,1444,15925,15925,15910,15910,72420
+20200915,1445,15910,15920,15895,15905,237498
+20200915,1446,15905,15910,15900,15905,73410
+20200915,1447,15905,15915,15900,15910,67913
+20200915,1448,15915,15920,15910,15915,26729
+20200915,1449,15915,15925,15910,15920,50545
+20200915,1450,15920,15945,15920,15940,358741
+20200915,1451,15935,15940,15925,15930,58766
+20200915,1452,15925,15930,15925,15925,31360
+20200915,1453,15925,15930,15920,15925,29647
+20200915,1454,15925,15935,15925,15930,69972
+20200915,1455,15930,15935,15925,15930,31188
+20200915,1456,15930,15940,15925,15930,89960
+20200915,1457,15935,15940,15930,15935,37399
+20200915,1458,15930,15945,15930,15940,150201
+20200915,1459,15940,15940,15935,15940,32211
+20200915,1500,15935,15945,15935,15935,50230
+20200915,1501,15935,15940,15925,15925,69296
+20200915,1502,15930,15930,15910,15910,270277
+20200915,1503,15915,15925,15910,15920,65290
+20200915,1504,15915,15930,15910,15920,86974
+20200915,1505,15920,15935,15915,15935,102658
+20200915,1506,15935,15935,15925,15930,27241
+20200915,1507,15930,15940,15930,15940,181880
+20200915,1508,15935,15935,15925,15925,45456
+20200915,1509,15925,15930,15920,15925,64308
+20200915,1510,15925,15925,15920,15920,19835
+20200915,1511,15925,15925,15910,15920,114783
+20200915,1512,15920,15925,15915,15920,27276
+20200915,1513,15915,15925,15915,15920,37814
+20200915,1514,15920,15925,15910,15910,99763
+20200915,1515,15910,15925,15910,15925,144036
+20200915,1516,15920,15925,15915,15920,43222
+20200915,1517,15925,15925,15915,15920,21559
+20200915,1518,15920,15925,15920,15925,28254
+20200915,1519,15920,15925,15910,15920,114807
+20200915,1520,15915,15920,15910,15910,69574
+20200915,1530,15930,15930,15930,15930,577439