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_20200924.csv
+++ b/resources/hts/122630_20200924.csv
@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20200924,0901,14185,14210,14130,14135,848282
+20200924,0902,14130,14195,14130,14195,1401062
+20200924,0903,14195,14210,14155,14175,863272
+20200924,0904,14175,14220,14175,14210,479629
+20200924,0905,14210,14230,14200,14215,530334
+20200924,0906,14210,14220,14180,14185,507889
+20200924,0907,14190,14235,14185,14225,419903
+20200924,0908,14225,14250,14225,14235,547022
+20200924,0909,14240,14245,14225,14240,384082
+20200924,0910,14240,14245,14205,14215,500189
+20200924,0911,14210,14215,14185,14195,474470
+20200924,0912,14195,14195,14130,14140,501717
+20200924,0913,14140,14140,14130,14135,422611
+20200924,0914,14135,14190,14130,14155,288379
+20200924,0915,14155,14165,14140,14165,281288
+20200924,0916,14165,14190,14150,14190,170096
+20200924,0917,14185,14215,14185,14210,342110
+20200924,0918,14210,14210,14185,14200,209175
+20200924,0919,14205,14220,14190,14210,243321
+20200924,0920,14210,14220,14195,14205,153276
+20200924,0921,14205,14205,14185,14190,259918
+20200924,0922,14195,14230,14190,14220,248357
+20200924,0923,14220,14220,14165,14170,260852
+20200924,0924,14165,14165,14125,14145,554082
+20200924,0925,14145,14145,14105,14105,549576
+20200924,0926,14105,14125,14085,14085,623599
+20200924,0927,14085,14115,14080,14105,301876
+20200924,0928,14105,14125,14070,14075,449424
+20200924,0929,14075,14085,14055,14060,418561
+20200924,0930,14060,14095,14055,14095,185335
+20200924,0931,14095,14095,14035,14060,543706
+20200924,0932,14060,14105,14060,14105,536620
+20200924,0933,14105,14135,14095,14120,476190
+20200924,0934,14115,14145,14100,14120,435809
+20200924,0935,14120,14140,14105,14125,522955
+20200924,0936,14125,14155,14120,14150,383071
+20200924,0937,14150,14180,14150,14175,304861
+20200924,0938,14175,14180,14155,14165,222517
+20200924,0939,14165,14175,14145,14155,108976
+20200924,0940,14155,14200,14155,14195,358738
+20200924,0941,14190,14190,14155,14160,329091
+20200924,0942,14165,14165,14135,14160,222910
+20200924,0943,14160,14170,14145,14145,238437
+20200924,0944,14150,14165,14145,14165,213613
+20200924,0945,14165,14225,14165,14210,358639
+20200924,0946,14210,14215,14190,14215,132400
+20200924,0947,14210,14220,14185,14190,509285
+20200924,0948,14195,14230,14190,14215,450199
+20200924,0949,14210,14235,14210,14230,157548
+20200924,0950,14230,14260,14230,14250,425676
+20200924,0951,14250,14250,14205,14215,306325
+20200924,0952,14210,14245,14205,14240,123377
+20200924,0953,14240,14250,14225,14245,294410
+20200924,0954,14245,14270,14225,14270,298509
+20200924,0955,14270,14270,14230,14240,343678
+20200924,0956,14240,14255,14240,14255,224108
+20200924,0957,14255,14265,14240,14265,321213
+20200924,0958,14265,14270,14235,14245,372174
+20200924,0959,14250,14265,14245,14260,239520
+20200924,1000,14260,14285,14255,14275,231471
+20200924,1001,14275,14280,14230,14230,362539
+20200924,1002,14230,14240,14200,14210,255602
+20200924,1003,14210,14260,14205,14255,301516
+20200924,1004,14255,14275,14245,14250,345401
+20200924,1005,14245,14280,14245,14270,239662
+20200924,1006,14265,14270,14235,14255,225323
+20200924,1007,14250,14255,14200,14210,762347
+20200924,1008,14215,14230,14190,14195,341744
+20200924,1009,14195,14210,14190,14190,208712
+20200924,1010,14190,14195,14175,14185,219596
+20200924,1011,14185,14190,14150,14180,577444
+20200924,1012,14180,14200,14170,14185,356834
+20200924,1013,14185,14200,14170,14170,429663
+20200924,1014,14170,14185,14160,14170,290379
+20200924,1015,14165,14165,14140,14160,322667
+20200924,1016,14160,14180,14160,14165,194793
+20200924,1017,14170,14185,14160,14175,170057
+20200924,1018,14175,14210,14165,14205,214647
+20200924,1019,14205,14210,14200,14210,201503
+20200924,1020,14210,14230,14210,14215,131939
+20200924,1021,14210,14245,14205,14240,398468
+20200924,1022,14240,14240,14210,14225,59424
+20200924,1023,14225,14250,14225,14245,172265
+20200924,1024,14245,14260,14240,14255,168430
+20200924,1025,14255,14265,14250,14265,151764
+20200924,1026,14265,14295,14265,14290,248508
+20200924,1027,14290,14290,14255,14260,436716
+20200924,1028,14260,14280,14255,14260,246191
+20200924,1029,14265,14270,14235,14250,486876
+20200924,1030,14250,14265,14240,14255,85754
+20200924,1031,14255,14275,14240,14270,377340
+20200924,1032,14265,14265,14235,14240,293210
+20200924,1033,14235,14250,14225,14235,115567
+20200924,1034,14235,14255,14235,14255,118428
+20200924,1035,14260,14275,14260,14265,69123
+20200924,1036,14265,14270,14240,14250,261892
+20200924,1037,14250,14255,14225,14245,100500
+20200924,1038,14240,14250,14230,14250,45508
+20200924,1039,14245,14250,14240,14240,104446
+20200924,1040,14240,14260,14215,14220,215158
+20200924,1041,14215,14215,14185,14190,237650
+20200924,1042,14185,14200,14175,14200,171072
+20200924,1043,14200,14200,14170,14190,128283
+20200924,1044,14190,14200,14180,14195,108725
+20200924,1045,14195,14215,14180,14205,140737
+20200924,1046,14205,14205,14165,14175,211674
+20200924,1047,14175,14180,14160,14165,147669
+20200924,1048,14165,14170,14160,14165,162975
+20200924,1049,14165,14165,14130,14130,207755
+20200924,1050,14130,14150,14130,14135,254922
+20200924,1051,14130,14135,14120,14125,306472
+20200924,1052,14125,14140,14125,14140,85539
+20200924,1053,14140,14140,14120,14125,253913
+20200924,1054,14125,14125,14110,14120,171352
+20200924,1055,14120,14120,14100,14100,179557
+20200924,1056,14100,14105,14095,14100,199129
+20200924,1057,14095,14095,14060,14060,333842
+20200924,1058,14065,14085,14060,14085,205553
+20200924,1059,14080,14085,14065,14070,191847
+20200924,1100,14065,14065,14055,14060,213425
+20200924,1101,14060,14070,14050,14055,251573
+20200924,1102,14055,14065,14040,14060,342978
+20200924,1103,14060,14065,14050,14055,232629
+20200924,1104,14055,14075,14045,14075,306401
+20200924,1105,14070,14075,14045,14045,281077
+20200924,1106,14045,14045,14025,14030,368840
+20200924,1107,14030,14030,14015,14025,289892
+20200924,1108,14030,14070,14020,14060,473085
+20200924,1109,14060,14080,14050,14080,271244
+20200924,1110,14075,14115,14075,14100,386525
+20200924,1111,14105,14105,14075,14095,188337
+20200924,1112,14090,14095,14080,14085,309221
+20200924,1113,14085,14085,14060,14065,280613
+20200924,1114,14065,14070,14055,14060,141187
+20200924,1115,14060,14065,14035,14045,338470
+20200924,1116,14040,14085,14040,14085,364255
+20200924,1117,14080,14115,14080,14110,359090
+20200924,1118,14110,14130,14100,14110,460055
+20200924,1119,14105,14115,14100,14105,267635
+20200924,1120,14110,14110,14085,14085,261842
+20200924,1121,14085,14105,14080,14095,161533
+20200924,1122,14095,14095,14080,14085,129558
+20200924,1123,14080,14080,14050,14050,200571
+20200924,1124,14055,14055,14030,14035,238976
+20200924,1125,14035,14045,14030,14040,317674
+20200924,1126,14040,14070,14035,14060,218825
+20200924,1127,14055,14060,14040,14040,95018
+20200924,1128,14035,14055,14030,14055,171995
+20200924,1129,14050,14055,14045,14050,69696
+20200924,1130,14050,14050,14040,14050,184769
+20200924,1131,14045,14045,14020,14040,264370
+20200924,1132,14040,14070,14040,14050,83982
+20200924,1133,14045,14055,14040,14040,51243
+20200924,1134,14045,14045,14025,14025,171839
+20200924,1135,14025,14030,14000,14005,626189
+20200924,1136,14000,14005,13975,13980,545862
+20200924,1137,13980,13985,13950,13960,405196
+20200924,1138,13955,13985,13950,13965,329608
+20200924,1139,13960,13995,13960,13995,302771
+20200924,1140,13995,14005,13990,14005,364668
+20200924,1141,14005,14020,14000,14015,278015
+20200924,1142,14015,14030,14005,14010,449981
+20200924,1143,14010,14015,13985,13990,381076
+20200924,1144,13990,13995,13975,13975,129509
+20200924,1145,13980,13995,13970,13990,356100
+20200924,1146,13990,14010,13985,13985,185371
+20200924,1147,13985,13995,13975,13980,86153
+20200924,1148,13980,14005,13980,13995,223087
+20200924,1149,14000,14000,13975,13975,165416
+20200924,1150,13975,13980,13960,13965,131060
+20200924,1151,13965,13975,13945,13945,418681
+20200924,1152,13950,13980,13945,13960,138697
+20200924,1153,13960,13970,13955,13970,124871
+20200924,1154,13975,13980,13960,13975,48930
+20200924,1155,13975,13975,13965,13970,87175
+20200924,1156,13970,13975,13955,13955,223226
+20200924,1157,13955,13970,13955,13960,141953
+20200924,1158,13960,13985,13955,13985,264339
+20200924,1159,13985,14025,13980,14005,380575
+20200924,1200,14010,14015,13995,14000,214251
+20200924,1201,14000,14005,13995,14000,176780
+20200924,1202,14000,14030,13990,14025,233239
+20200924,1203,14025,14025,13990,14005,174412
+20200924,1204,14005,14010,13995,14000,64887
+20200924,1205,13995,14000,13980,13995,259214
+20200924,1206,13990,14005,13985,14005,67509
+20200924,1207,14000,14040,14000,14030,267090
+20200924,1208,14030,14030,14020,14030,82505
+20200924,1209,14025,14050,14025,14045,308897
+20200924,1210,14045,14050,14035,14050,112383
+20200924,1211,14050,14070,14045,14065,245736
+20200924,1212,14070,14075,14060,14070,266037
+20200924,1213,14075,14075,14055,14060,221199
+20200924,1214,14055,14075,14055,14060,236143
+20200924,1215,14065,14095,14060,14085,247791
+20200924,1216,14085,14085,14065,14065,261306
+20200924,1217,14070,14070,14060,14065,229574
+20200924,1218,14060,14080,14060,14070,126870
+20200924,1219,14075,14080,14070,14075,134503
+20200924,1220,14080,14085,14070,14070,108334
+20200924,1221,14065,14075,14055,14065,75051
+20200924,1222,14060,14065,14055,14055,116017
+20200924,1223,14055,14060,14035,14045,195844
+20200924,1224,14045,14050,14020,14025,89991
+20200924,1225,14025,14045,14020,14040,127860
+20200924,1226,14040,14040,14025,14030,88848
+20200924,1227,14030,14040,14030,14035,68348
+20200924,1228,14035,14045,14030,14035,86375
+20200924,1229,14030,14040,14030,14040,54011
+20200924,1230,14040,14040,14005,14010,239538
+20200924,1231,14005,14030,14000,14005,172415
+20200924,1232,14005,14005,13990,14000,137997
+20200924,1233,14000,14025,13995,14020,82934
+20200924,1234,14020,14040,14015,14040,153953
+20200924,1235,14040,14040,14030,14035,198335
+20200924,1236,14035,14045,14030,14040,94186
+20200924,1237,14040,14055,14040,14040,124004
+20200924,1238,14045,14045,14035,14040,58683
+20200924,1239,14040,14050,14040,14050,105131
+20200924,1240,14050,14055,14045,14050,51410
+20200924,1241,14050,14075,14045,14070,390698
+20200924,1242,14075,14075,14060,14075,180171
+20200924,1243,14075,14075,14040,14045,184553
+20200924,1244,14045,14045,14030,14030,88473
+20200924,1245,14030,14040,14025,14035,81006
+20200924,1246,14035,14040,14025,14035,164123
+20200924,1247,14035,14035,14010,14025,86401
+20200924,1248,14030,14050,14030,14050,61492
+20200924,1249,14050,14060,14040,14055,103862
+20200924,1250,14050,14055,14035,14040,45464
+20200924,1251,14035,14040,14025,14035,187792
+20200924,1252,14035,14035,14020,14025,145853
+20200924,1253,14025,14035,14025,14030,94594
+20200924,1254,14030,14030,14020,14025,134112
+20200924,1255,14025,14040,14020,14040,72722
+20200924,1256,14040,14040,14030,14035,20854
+20200924,1257,14035,14040,14030,14040,33317
+20200924,1258,14040,14045,14030,14035,68002
+20200924,1259,14035,14035,14020,14020,112055
+20200924,1300,14025,14025,14000,14010,109469
+20200924,1301,14010,14020,14010,14010,38726
+20200924,1302,14010,14020,14005,14020,42533
+20200924,1303,14020,14035,14015,14025,115016
+20200924,1304,14020,14035,14015,14020,28623
+20200924,1305,14015,14040,14015,14040,168072
+20200924,1306,14040,14060,14035,14050,126563
+20200924,1307,14050,14065,14050,14060,95698
+20200924,1308,14060,14080,14055,14075,144256
+20200924,1309,14080,14090,14060,14060,315762
+20200924,1310,14060,14070,14060,14060,122947
+20200924,1311,14060,14095,14055,14090,139833
+20200924,1312,14090,14095,14085,14090,57950
+20200924,1313,14090,14105,14090,14100,285409
+20200924,1314,14100,14105,14095,14100,234784
+20200924,1315,14095,14100,14085,14090,178130
+20200924,1316,14095,14095,14075,14080,164413
+20200924,1317,14085,14110,14085,14110,310267
+20200924,1318,14105,14125,14105,14120,157263
+20200924,1319,14120,14120,14095,14095,157525
+20200924,1320,14095,14100,14090,14090,65648
+20200924,1321,14090,14105,14085,14100,197739
+20200924,1322,14100,14100,14085,14090,76333
+20200924,1323,14085,14095,14065,14065,110439
+20200924,1324,14065,14085,14065,14085,137518
+20200924,1325,14085,14085,14055,14060,113521
+20200924,1326,14060,14070,14060,14060,37050
+20200924,1327,14060,14070,14060,14060,90180
+20200924,1328,14065,14070,14060,14070,39154
+20200924,1329,14070,14075,14055,14065,31467
+20200924,1330,14065,14070,14040,14040,167745
+20200924,1331,14040,14050,14010,14015,249981
+20200924,1332,14015,14020,13990,13995,609608
+20200924,1333,13995,14015,13990,14005,229397
+20200924,1334,14005,14010,13990,13995,149393
+20200924,1335,13995,13995,13980,13985,204660
+20200924,1336,13985,14000,13980,13990,102791
+20200924,1337,13990,13995,13980,13980,282173
+20200924,1338,13980,13985,13975,13985,143821
+20200924,1339,13980,13985,13955,13955,286360
+20200924,1340,13960,13965,13955,13965,103959
+20200924,1341,13965,13965,13935,13940,334831
+20200924,1342,13945,13955,13930,13935,363547
+20200924,1343,13935,13950,13935,13940,174253
+20200924,1344,13940,13940,13925,13925,453338
+20200924,1345,13925,13935,13915,13930,200879
+20200924,1346,13930,13930,13910,13920,337427
+20200924,1347,13920,13945,13910,13945,485734
+20200924,1348,13950,13955,13935,13950,199152
+20200924,1349,13950,13970,13945,13955,358938
+20200924,1350,13960,13975,13955,13975,111793
+20200924,1351,13975,13975,13940,13945,376786
+20200924,1352,13945,13945,13925,13935,144948
+20200924,1353,13935,13940,13920,13935,232237
+20200924,1354,13935,13935,13910,13910,298824
+20200924,1355,13910,13910,13880,13900,925692
+20200924,1356,13895,13925,13895,13920,204014
+20200924,1357,13915,13935,13890,13890,460628
+20200924,1358,13890,13900,13880,13890,194625
+20200924,1359,13890,13890,13880,13885,272263
+20200924,1400,13885,13895,13870,13895,504951
+20200924,1401,13890,13925,13880,13920,219966
+20200924,1402,13920,13925,13875,13880,345543
+20200924,1403,13880,13920,13875,13905,190676
+20200924,1404,13905,13930,13900,13925,278134
+20200924,1405,13920,13955,13920,13955,296836
+20200924,1406,13950,13980,13950,13970,474526
+20200924,1407,13975,13980,13935,13945,322067
+20200924,1408,13935,13950,13920,13940,237439
+20200924,1409,13940,13955,13935,13955,182002
+20200924,1410,13950,13970,13940,13970,220551
+20200924,1411,13965,13975,13945,13945,259030
+20200924,1412,13945,13970,13945,13970,175981
+20200924,1413,13970,13980,13960,13975,352094
+20200924,1414,13970,13990,13960,13990,282464
+20200924,1415,13985,13990,13975,13985,129703
+20200924,1416,13985,13985,13950,13965,208733
+20200924,1417,13960,13965,13940,13940,427884
+20200924,1418,13940,13950,13935,13945,87503
+20200924,1419,13945,13955,13930,13930,172160
+20200924,1420,13935,13935,13915,13930,245025
+20200924,1421,13935,13945,13910,13910,108322
+20200924,1422,13915,13930,13910,13920,115985
+20200924,1423,13915,13920,13910,13910,288522
+20200924,1424,13910,13915,13900,13915,312164
+20200924,1425,13915,13915,13885,13890,242202
+20200924,1426,13895,13900,13880,13890,332453
+20200924,1427,13885,13900,13875,13890,198939
+20200924,1428,13885,13920,13880,13910,116932
+20200924,1429,13910,13935,13910,13920,183158
+20200924,1430,13925,13940,13915,13935,264212
+20200924,1431,13935,13960,13920,13950,489310
+20200924,1432,13955,13960,13935,13945,115155
+20200924,1433,13950,13955,13925,13945,140825
+20200924,1434,13945,13965,13935,13940,178335
+20200924,1435,13940,13945,13935,13945,208879
+20200924,1436,13945,13945,13910,13910,188232
+20200924,1437,13910,13930,13910,13925,139725
+20200924,1438,13920,13930,13905,13905,252057
+20200924,1439,13905,13910,13900,13900,180053
+20200924,1440,13905,13920,13900,13915,159227
+20200924,1441,13915,13915,13895,13910,129456
+20200924,1442,13910,13915,13885,13890,224167
+20200924,1443,13890,13895,13880,13885,152646
+20200924,1444,13880,13895,13870,13885,721878
+20200924,1445,13885,13900,13885,13890,176764
+20200924,1446,13895,13935,13890,13935,265838
+20200924,1447,13930,13955,13920,13950,387591
+20200924,1448,13945,13950,13910,13910,270135
+20200924,1449,13910,13945,13910,13945,244482
+20200924,1450,13945,13955,13930,13955,214446
+20200924,1451,13955,13960,13940,13950,148885
+20200924,1452,13950,13960,13940,13960,90774
+20200924,1453,13960,14000,13960,13990,396774
+20200924,1454,13990,13995,13975,13990,220346
+20200924,1455,13985,13985,13945,13955,221580
+20200924,1456,13955,13985,13950,13975,314879
+20200924,1457,13975,14005,13975,14000,357987
+20200924,1458,14000,14010,13995,14000,197639
+20200924,1459,14000,14010,13980,13990,177604
+20200924,1500,13995,14010,13985,14005,148222
+20200924,1501,14005,14020,13995,14015,293093
+20200924,1502,14015,14040,13995,14035,358191
+20200924,1503,14030,14055,14025,14050,333559
+20200924,1504,14050,14055,14015,14030,248677
+20200924,1505,14025,14030,13990,13995,312962
+20200924,1506,13990,13995,13970,13975,233730
+20200924,1507,13970,13985,13970,13975,175189
+20200924,1508,13975,13990,13960,13960,141032
+20200924,1509,13955,13980,13955,13970,129049
+20200924,1510,13965,13965,13950,13950,106706
+20200924,1511,13955,13980,13950,13965,129085
+20200924,1512,13965,13970,13945,13945,85813
+20200924,1513,13945,13955,13940,13950,71301
+20200924,1514,13950,13965,13950,13965,76394
+20200924,1515,13960,13970,13940,13945,214299
+20200924,1516,13945,13945,13930,13930,187909
+20200924,1517,13935,13945,13930,13940,127468
+20200924,1518,13940,13940,13910,13920,146689
+20200924,1519,13925,13930,13915,13925,75339
+20200924,1520,13925,13930,13915,13920,235478
+20200924,1530,13915,13915,13915,13915,557620