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_20200929.csv
+++ b/resources/hts/122630_20200929.csv
@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20200929,0901,14735,14735,14690,14695,809373
+20200929,0902,14695,14705,14665,14685,906258
+20200929,0903,14685,14715,14680,14700,655650
+20200929,0904,14700,14705,14670,14690,436332
+20200929,0905,14690,14705,14670,14685,481604
+20200929,0906,14685,14690,14670,14670,277734
+20200929,0907,14670,14715,14665,14710,520021
+20200929,0908,14710,14730,14690,14705,605218
+20200929,0909,14705,14705,14675,14685,159784
+20200929,0910,14685,14695,14675,14690,122219
+20200929,0911,14690,14720,14685,14715,314402
+20200929,0912,14720,14720,14705,14715,102796
+20200929,0913,14715,14720,14680,14690,252730
+20200929,0914,14690,14695,14665,14670,289328
+20200929,0915,14675,14675,14655,14665,384791
+20200929,0916,14660,14680,14650,14675,409975
+20200929,0917,14675,14685,14650,14650,617805
+20200929,0918,14645,14675,14640,14670,149524
+20200929,0919,14670,14690,14660,14685,150668
+20200929,0920,14685,14695,14670,14675,168209
+20200929,0921,14675,14680,14640,14645,249449
+20200929,0922,14645,14650,14630,14650,206022
+20200929,0923,14645,14655,14640,14650,98425
+20200929,0924,14655,14665,14650,14655,203530
+20200929,0925,14660,14690,14650,14685,154260
+20200929,0926,14685,14700,14680,14695,362869
+20200929,0927,14695,14720,14685,14710,442161
+20200929,0928,14710,14720,14705,14715,177048
+20200929,0929,14715,14720,14700,14710,176726
+20200929,0930,14710,14715,14700,14700,74865
+20200929,0931,14705,14735,14700,14730,648653
+20200929,0932,14730,14735,14720,14725,342265
+20200929,0933,14725,14745,14725,14730,364211
+20200929,0934,14730,14730,14705,14705,327171
+20200929,0935,14705,14705,14690,14695,195167
+20200929,0936,14700,14725,14690,14720,309064
+20200929,0937,14720,14725,14705,14710,59335
+20200929,0938,14710,14740,14710,14735,626546
+20200929,0939,14735,14740,14730,14730,234650
+20200929,0940,14730,14745,14730,14745,131326
+20200929,0941,14745,14750,14725,14740,239303
+20200929,0942,14740,14745,14725,14730,294909
+20200929,0943,14730,14730,14720,14720,61485
+20200929,0944,14720,14730,14720,14730,58377
+20200929,0945,14730,14770,14730,14765,700380
+20200929,0946,14765,14810,14765,14800,888190
+20200929,0947,14800,14810,14785,14795,541354
+20200929,0948,14795,14800,14775,14790,307111
+20200929,0949,14790,14790,14765,14770,128227
+20200929,0950,14775,14780,14770,14775,177087
+20200929,0951,14775,14800,14775,14800,507483
+20200929,0952,14795,14795,14770,14780,306473
+20200929,0953,14775,14800,14775,14790,176911
+20200929,0954,14785,14795,14775,14780,123216
+20200929,0955,14775,14780,14755,14760,185762
+20200929,0956,14760,14765,14730,14740,254124
+20200929,0957,14735,14750,14725,14750,167576
+20200929,0958,14750,14770,14740,14770,231542
+20200929,0959,14770,14775,14760,14765,213039
+20200929,1000,14765,14790,14760,14785,202557
+20200929,1001,14785,14790,14760,14770,299539
+20200929,1002,14770,14770,14750,14760,377150
+20200929,1003,14760,14765,14730,14735,149541
+20200929,1004,14735,14745,14730,14735,182391
+20200929,1005,14730,14735,14715,14725,255726
+20200929,1006,14725,14745,14720,14735,271729
+20200929,1007,14740,14745,14730,14730,177402
+20200929,1008,14730,14730,14715,14715,137428
+20200929,1009,14720,14720,14705,14720,254499
+20200929,1010,14715,14730,14710,14720,130287
+20200929,1011,14715,14730,14705,14715,123902
+20200929,1012,14710,14720,14705,14710,80842
+20200929,1013,14710,14715,14690,14690,279679
+20200929,1014,14690,14700,14680,14690,518029
+20200929,1015,14695,14695,14685,14685,438291
+20200929,1016,14685,14690,14670,14675,432719
+20200929,1017,14675,14680,14665,14670,191381
+20200929,1018,14670,14670,14655,14670,162212
+20200929,1019,14670,14675,14660,14665,142800
+20200929,1020,14665,14675,14660,14670,50468
+20200929,1021,14670,14700,14665,14700,187703
+20200929,1022,14700,14700,14685,14690,155588
+20200929,1023,14690,14695,14685,14695,99520
+20200929,1024,14695,14700,14690,14690,114863
+20200929,1025,14690,14690,14675,14685,241626
+20200929,1026,14685,14685,14655,14665,258065
+20200929,1027,14660,14675,14655,14665,305123
+20200929,1028,14665,14675,14660,14670,144133
+20200929,1029,14665,14665,14650,14655,171816
+20200929,1030,14655,14660,14640,14645,117696
+20200929,1031,14640,14655,14630,14640,402451
+20200929,1032,14640,14655,14625,14630,315900
+20200929,1033,14630,14635,14610,14615,334373
+20200929,1034,14615,14625,14595,14600,325553
+20200929,1035,14595,14605,14590,14600,195600
+20200929,1036,14600,14605,14590,14595,373840
+20200929,1037,14590,14605,14580,14600,234998
+20200929,1038,14600,14605,14585,14600,365894
+20200929,1039,14600,14620,14585,14610,249047
+20200929,1040,14615,14620,14600,14605,310761
+20200929,1041,14610,14610,14585,14585,156918
+20200929,1042,14590,14600,14580,14585,167849
+20200929,1043,14585,14595,14575,14595,205257
+20200929,1044,14595,14615,14590,14615,107020
+20200929,1045,14615,14615,14590,14595,163256
+20200929,1046,14595,14610,14585,14605,208560
+20200929,1047,14605,14615,14590,14610,212707
+20200929,1048,14610,14615,14590,14615,183411
+20200929,1049,14615,14615,14590,14595,159946
+20200929,1050,14595,14600,14585,14595,181340
+20200929,1051,14595,14605,14590,14600,89072
+20200929,1052,14595,14600,14590,14595,96811
+20200929,1053,14600,14610,14595,14600,68194
+20200929,1054,14600,14605,14590,14605,103840
+20200929,1055,14600,14625,14595,14625,170680
+20200929,1056,14625,14645,14620,14640,372127
+20200929,1057,14640,14645,14635,14645,244564
+20200929,1058,14640,14650,14640,14645,171704
+20200929,1059,14645,14650,14635,14640,134219
+20200929,1100,14640,14650,14635,14650,91918
+20200929,1101,14650,14650,14635,14635,224969
+20200929,1102,14635,14645,14620,14635,132820
+20200929,1103,14635,14640,14625,14635,81065
+20200929,1104,14635,14650,14635,14640,83741
+20200929,1105,14645,14650,14645,14650,93380
+20200929,1106,14655,14665,14655,14655,240310
+20200929,1107,14660,14660,14650,14650,79405
+20200929,1108,14650,14650,14640,14640,70549
+20200929,1109,14645,14655,14640,14650,71352
+20200929,1110,14650,14655,14645,14655,63233
+20200929,1111,14660,14660,14650,14660,156723
+20200929,1112,14660,14670,14660,14665,193613
+20200929,1113,14665,14670,14665,14670,104006
+20200929,1114,14670,14670,14665,14670,42787
+20200929,1115,14670,14670,14665,14670,24977
+20200929,1116,14665,14665,14655,14660,75167
+20200929,1117,14660,14665,14655,14655,58381
+20200929,1118,14660,14665,14650,14655,113716
+20200929,1119,14650,14655,14640,14650,89429
+20200929,1120,14650,14650,14645,14645,7881
+20200929,1121,14645,14650,14630,14630,50337
+20200929,1122,14630,14635,14620,14620,110646
+20200929,1123,14620,14625,14615,14620,85978
+20200929,1124,14625,14625,14605,14610,204576
+20200929,1125,14605,14615,14605,14610,113243
+20200929,1126,14610,14625,14605,14620,197359
+20200929,1127,14620,14620,14610,14610,77865
+20200929,1128,14615,14630,14610,14630,103042
+20200929,1129,14630,14630,14610,14615,250547
+20200929,1130,14615,14625,14610,14625,109230
+20200929,1131,14620,14620,14600,14600,227988
+20200929,1132,14600,14615,14600,14615,80140
+20200929,1133,14615,14620,14610,14615,184744
+20200929,1134,14605,14610,14600,14605,260435
+20200929,1135,14610,14610,14600,14600,68933
+20200929,1136,14605,14605,14585,14590,99429
+20200929,1137,14590,14595,14585,14590,97715
+20200929,1138,14590,14590,14560,14560,339123
+20200929,1139,14560,14575,14560,14570,124230
+20200929,1140,14565,14570,14560,14565,73625
+20200929,1141,14570,14585,14570,14580,107799
+20200929,1142,14580,14585,14570,14580,107157
+20200929,1143,14580,14590,14580,14590,61791
+20200929,1144,14590,14595,14585,14595,70593
+20200929,1145,14595,14600,14585,14590,87534
+20200929,1146,14590,14595,14580,14595,85349
+20200929,1147,14595,14600,14590,14595,29244
+20200929,1148,14600,14605,14595,14605,141873
+20200929,1149,14605,14615,14605,14610,122210
+20200929,1150,14615,14620,14610,14615,110087
+20200929,1151,14615,14620,14605,14605,101978
+20200929,1152,14610,14615,14600,14600,88213
+20200929,1153,14595,14605,14595,14605,54084
+20200929,1154,14605,14620,14605,14620,112223
+20200929,1155,14620,14630,14620,14620,67132
+20200929,1156,14625,14625,14610,14615,63185
+20200929,1157,14615,14620,14610,14615,36642
+20200929,1158,14615,14620,14610,14620,31367
+20200929,1159,14615,14620,14605,14610,114523
+20200929,1200,14610,14615,14605,14610,35109
+20200929,1201,14610,14615,14605,14610,101563
+20200929,1202,14610,14610,14595,14595,132795
+20200929,1203,14595,14610,14595,14605,53825
+20200929,1204,14605,14605,14590,14595,43161
+20200929,1205,14595,14595,14585,14585,38811
+20200929,1206,14590,14600,14590,14595,10396
+20200929,1207,14600,14600,14585,14585,26753
+20200929,1208,14585,14590,14580,14580,83626
+20200929,1209,14580,14590,14580,14585,23972
+20200929,1210,14580,14585,14575,14580,123486
+20200929,1211,14580,14580,14570,14575,42198
+20200929,1212,14575,14590,14570,14590,61146
+20200929,1213,14590,14605,14590,14600,81810
+20200929,1214,14600,14615,14600,14615,46248
+20200929,1215,14610,14615,14605,14610,44932
+20200929,1216,14615,14615,14605,14605,17683
+20200929,1217,14610,14610,14600,14600,29291
+20200929,1218,14600,14605,14570,14585,225100
+20200929,1219,14585,14585,14575,14575,78108
+20200929,1220,14575,14575,14560,14565,208930
+20200929,1221,14565,14575,14565,14570,156559
+20200929,1222,14575,14590,14570,14585,68254
+20200929,1223,14590,14590,14580,14585,12998
+20200929,1224,14585,14590,14575,14585,69211
+20200929,1225,14580,14585,14575,14575,34838
+20200929,1226,14575,14580,14570,14580,29744
+20200929,1227,14580,14590,14580,14580,108996
+20200929,1228,14580,14590,14580,14585,153042
+20200929,1229,14585,14595,14580,14595,54215
+20200929,1230,14595,14605,14595,14600,98335
+20200929,1231,14600,14600,14580,14580,139912
+20200929,1232,14585,14585,14570,14580,313629
+20200929,1233,14580,14585,14575,14580,42074
+20200929,1234,14575,14585,14575,14580,10200
+20200929,1235,14580,14595,14575,14590,259679
+20200929,1236,14590,14600,14590,14595,28327
+20200929,1237,14595,14600,14585,14590,20439
+20200929,1238,14590,14600,14580,14595,47121
+20200929,1239,14600,14605,14595,14600,307958
+20200929,1240,14600,14610,14595,14605,38830
+20200929,1241,14605,14615,14605,14605,106181
+20200929,1242,14610,14620,14605,14615,118611
+20200929,1243,14615,14630,14610,14630,147047
+20200929,1244,14630,14635,14625,14625,63179
+20200929,1245,14625,14640,14625,14635,60421
+20200929,1246,14635,14640,14630,14635,88820
+20200929,1247,14635,14635,14630,14630,28751
+20200929,1248,14630,14645,14630,14640,120337
+20200929,1249,14640,14640,14635,14635,29146
+20200929,1250,14640,14645,14635,14640,100046
+20200929,1251,14645,14655,14635,14645,177152
+20200929,1252,14645,14650,14635,14640,116849
+20200929,1253,14640,14650,14635,14650,99386
+20200929,1254,14640,14645,14635,14640,38425
+20200929,1255,14640,14650,14640,14645,63405
+20200929,1256,14650,14650,14640,14645,74135
+20200929,1257,14640,14645,14630,14640,85380
+20200929,1258,14640,14650,14635,14650,198536
+20200929,1259,14650,14655,14640,14645,104231
+20200929,1300,14640,14650,14640,14640,51704
+20200929,1301,14640,14645,14635,14640,94292
+20200929,1302,14640,14645,14630,14645,82418
+20200929,1303,14645,14650,14645,14645,116637
+20200929,1304,14650,14660,14645,14660,186759
+20200929,1305,14660,14665,14655,14665,55048
+20200929,1306,14665,14675,14660,14670,286832
+20200929,1307,14660,14680,14660,14675,196875
+20200929,1308,14680,14685,14665,14675,333070
+20200929,1309,14675,14675,14665,14670,64429
+20200929,1310,14670,14675,14665,14675,70963
+20200929,1311,14675,14675,14660,14665,18731
+20200929,1312,14665,14680,14660,14680,121010
+20200929,1313,14680,14700,14680,14695,170924
+20200929,1314,14695,14700,14690,14695,69686
+20200929,1315,14695,14700,14690,14695,62159
+20200929,1316,14700,14705,14695,14700,258442
+20200929,1317,14700,14710,14700,14710,217059
+20200929,1318,14710,14710,14700,14710,104192
+20200929,1319,14710,14720,14710,14715,186940
+20200929,1320,14715,14720,14710,14720,98832
+20200929,1321,14720,14720,14710,14720,26371
+20200929,1322,14720,14720,14705,14710,136314
+20200929,1323,14705,14710,14695,14700,215738
+20200929,1324,14700,14705,14695,14700,47473
+20200929,1325,14700,14710,14695,14700,141466
+20200929,1326,14700,14705,14690,14700,118489
+20200929,1327,14705,14705,14690,14695,53097
+20200929,1328,14695,14705,14685,14700,72425
+20200929,1329,14700,14705,14695,14700,39276
+20200929,1330,14700,14700,14685,14690,113713
+20200929,1331,14690,14695,14685,14695,47494
+20200929,1332,14695,14695,14685,14690,80450
+20200929,1333,14685,14690,14680,14690,12437
+20200929,1334,14690,14690,14665,14675,154507
+20200929,1335,14670,14685,14670,14675,56190
+20200929,1336,14675,14690,14670,14685,107469
+20200929,1337,14685,14690,14680,14690,12791
+20200929,1338,14685,14695,14680,14690,56084
+20200929,1339,14690,14690,14675,14690,103873
+20200929,1340,14690,14700,14685,14695,77823
+20200929,1341,14695,14700,14690,14695,133189
+20200929,1342,14695,14695,14685,14695,126032
+20200929,1343,14695,14695,14685,14690,165433
+20200929,1344,14690,14690,14680,14690,19761
+20200929,1345,14690,14690,14685,14685,17074
+20200929,1346,14685,14685,14675,14680,38735
+20200929,1347,14685,14690,14675,14685,39124
+20200929,1348,14685,14695,14685,14695,47406
+20200929,1349,14695,14720,14690,14715,461326
+20200929,1350,14715,14735,14715,14730,286195
+20200929,1351,14730,14735,14725,14730,444777
+20200929,1352,14735,14735,14720,14720,111730
+20200929,1353,14725,14730,14715,14720,85219
+20200929,1354,14720,14725,14715,14720,37231
+20200929,1355,14720,14720,14695,14695,380943
+20200929,1356,14695,14705,14690,14695,62492
+20200929,1357,14695,14710,14690,14700,210815
+20200929,1358,14705,14710,14700,14705,31493
+20200929,1359,14700,14705,14695,14705,12795
+20200929,1400,14700,14715,14695,14710,106629
+20200929,1401,14710,14715,14695,14700,63995
+20200929,1402,14700,14710,14695,14700,69639
+20200929,1403,14705,14705,14690,14705,29690
+20200929,1404,14705,14705,14695,14700,13171
+20200929,1405,14695,14710,14695,14695,68480
+20200929,1406,14700,14705,14695,14695,21498
+20200929,1407,14700,14705,14695,14700,52835
+20200929,1408,14695,14700,14685,14695,88625
+20200929,1409,14695,14700,14690,14700,62216
+20200929,1410,14700,14700,14685,14690,52249
+20200929,1411,14690,14700,14685,14695,54768
+20200929,1412,14695,14695,14680,14685,20640
+20200929,1413,14685,14695,14685,14690,65832
+20200929,1414,14695,14700,14690,14695,103804
+20200929,1415,14695,14710,14695,14705,65029
+20200929,1416,14700,14700,14675,14680,158612
+20200929,1417,14680,14680,14655,14670,147459
+20200929,1418,14675,14675,14665,14665,133605
+20200929,1419,14665,14675,14665,14675,74499
+20200929,1420,14675,14675,14670,14670,106486
+20200929,1421,14670,14675,14660,14660,104684
+20200929,1422,14660,14670,14660,14665,19345
+20200929,1423,14665,14665,14655,14660,28189
+20200929,1424,14660,14665,14655,14655,47371
+20200929,1425,14655,14665,14655,14655,87253
+20200929,1426,14655,14665,14655,14655,42476
+20200929,1427,14655,14660,14650,14655,82218
+20200929,1428,14650,14655,14630,14635,112426
+20200929,1429,14635,14645,14635,14640,106769
+20200929,1430,14640,14645,14620,14625,144933
+20200929,1431,14620,14635,14615,14635,264141
+20200929,1432,14635,14635,14605,14610,319123
+20200929,1433,14605,14620,14605,14605,105047
+20200929,1434,14605,14615,14605,14610,101150
+20200929,1435,14610,14615,14605,14615,141055
+20200929,1436,14615,14635,14615,14630,251532
+20200929,1437,14635,14640,14615,14620,206769
+20200929,1438,14615,14625,14615,14615,56007
+20200929,1439,14615,14640,14615,14640,191370
+20200929,1440,14635,14645,14630,14635,204839
+20200929,1441,14640,14640,14625,14635,173214
+20200929,1442,14630,14635,14620,14630,92558
+20200929,1443,14630,14630,14610,14615,142032
+20200929,1444,14620,14620,14605,14610,83027
+20200929,1445,14605,14620,14605,14615,164558
+20200929,1446,14615,14625,14615,14620,77573
+20200929,1447,14625,14640,14620,14630,246556
+20200929,1448,14635,14650,14630,14640,99265
+20200929,1449,14640,14650,14635,14640,33432
+20200929,1450,14640,14650,14640,14645,168410
+20200929,1451,14645,14650,14635,14645,41521
+20200929,1452,14640,14645,14630,14640,107298
+20200929,1453,14640,14645,14640,14645,78445
+20200929,1454,14640,14655,14640,14655,104826
+20200929,1455,14655,14655,14650,14650,19278
+20200929,1456,14650,14650,14640,14650,46676
+20200929,1457,14650,14650,14640,14650,91051
+20200929,1458,14645,14655,14635,14650,64857
+20200929,1459,14650,14665,14645,14660,144839
+20200929,1500,14665,14670,14660,14670,139805
+20200929,1501,14670,14675,14665,14675,252153
+20200929,1502,14670,14685,14670,14680,152735
+20200929,1503,14685,14685,14665,14675,62096
+20200929,1504,14675,14675,14660,14660,104296
+20200929,1505,14660,14665,14645,14655,65638
+20200929,1506,14655,14665,14650,14665,95103
+20200929,1507,14665,14670,14660,14665,53407
+20200929,1508,14665,14680,14660,14675,157855
+20200929,1509,14675,14680,14670,14675,148167
+20200929,1510,14675,14680,14665,14680,156879
+20200929,1511,14680,14685,14670,14675,127374
+20200929,1512,14675,14680,14670,14675,69767
+20200929,1513,14675,14685,14670,14670,174922
+20200929,1514,14670,14675,14665,14675,37494
+20200929,1515,14675,14675,14670,14675,124611
+20200929,1516,14675,14675,14660,14665,126391
+20200929,1517,14665,14675,14665,14670,81141
+20200929,1518,14665,14670,14660,14660,77773
+20200929,1519,14665,14670,14660,14670,76594
+20200929,1520,14665,14670,14660,14665,147875
+20200929,1530,14645,14645,14645,14645,523511