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_20201104.csv
+++ b/resources/hts/122630_20201104.csv
@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20201104,0901,15085,15085,15010,15015,1259962
+20201104,0902,15015,15020,14985,14995,739772
+20201104,0903,14990,15005,14985,15000,590561
+20201104,0904,14995,15015,14975,15005,675471
+20201104,0905,15000,15015,14980,14980,331026
+20201104,0906,14980,14990,14970,14980,357364
+20201104,0907,14980,14980,14950,14970,399288
+20201104,0908,14970,14990,14955,14975,417647
+20201104,0909,14980,15010,14975,15010,466235
+20201104,0910,15005,15040,14995,15030,654996
+20201104,0911,15025,15060,15020,15055,566558
+20201104,0912,15055,15060,15025,15040,739261
+20201104,0913,15040,15070,15040,15060,520416
+20201104,0914,15060,15065,15030,15055,378614
+20201104,0915,15050,15090,15045,15080,501249
+20201104,0916,15080,15110,15075,15110,1068342
+20201104,0917,15105,15120,15105,15115,364892
+20201104,0918,15115,15150,15105,15140,660203
+20201104,0919,15145,15175,15140,15165,928939
+20201104,0920,15160,15160,15130,15140,780191
+20201104,0921,15140,15155,15135,15140,624101
+20201104,0922,15135,15145,15100,15105,433348
+20201104,0923,15105,15110,15050,15055,599221
+20201104,0924,15050,15055,15000,15010,533069
+20201104,0925,15010,15040,15005,15015,513279
+20201104,0926,15015,15040,15000,15000,385800
+20201104,0927,15005,15020,14990,15020,531882
+20201104,0928,15015,15040,15015,15035,382895
+20201104,0929,15030,15035,14990,15015,608696
+20201104,0930,15020,15035,15010,15020,485827
+20201104,0931,15020,15025,14980,14980,545463
+20201104,0932,14985,15005,14980,14985,286325
+20201104,0933,14985,14985,14955,14975,382366
+20201104,0934,14970,14980,14955,14960,407434
+20201104,0935,14955,14960,14945,14955,258703
+20201104,0936,14955,14990,14950,14990,351556
+20201104,0937,14990,14995,14975,14985,301801
+20201104,0938,14985,14990,14925,14935,348621
+20201104,0939,14935,14960,14930,14950,508607
+20201104,0940,14950,14965,14945,14955,257986
+20201104,0941,14955,14970,14950,14970,122680
+20201104,0942,14970,14980,14940,14945,307371
+20201104,0943,14945,14945,14900,14920,528281
+20201104,0944,14915,14955,14915,14940,249510
+20201104,0945,14940,14940,14895,14905,373752
+20201104,0946,14905,14925,14880,14895,377710
+20201104,0947,14890,14940,14880,14930,434512
+20201104,0948,14930,14930,14905,14915,159882
+20201104,0949,14915,14925,14890,14905,405628
+20201104,0950,14905,14920,14895,14900,161156
+20201104,0951,14905,14920,14890,14900,381386
+20201104,0952,14900,14925,14900,14925,223167
+20201104,0953,14920,14930,14915,14925,340630
+20201104,0954,14925,14935,14900,14930,318400
+20201104,0955,14925,14935,14915,14920,278649
+20201104,0956,14920,14925,14865,14880,438685
+20201104,0957,14880,14885,14860,14865,250798
+20201104,0958,14865,14865,14835,14840,380387
+20201104,0959,14840,14845,14815,14840,356374
+20201104,1000,14840,14855,14790,14795,443369
+20201104,1001,14800,14860,14795,14840,630201
+20201104,1002,14840,14840,14815,14820,467716
+20201104,1003,14820,14830,14795,14800,329362
+20201104,1004,14800,14840,14800,14820,262122
+20201104,1005,14825,14855,14825,14830,425879
+20201104,1006,14830,14830,14795,14800,184222
+20201104,1007,14800,14810,14770,14790,654545
+20201104,1008,14795,14795,14770,14780,151593
+20201104,1009,14780,14800,14765,14770,202870
+20201104,1010,14765,14805,14765,14785,341831
+20201104,1011,14785,14795,14770,14790,213441
+20201104,1012,14795,14870,14795,14865,583722
+20201104,1013,14860,14895,14860,14880,357244
+20201104,1014,14875,14880,14835,14840,382200
+20201104,1015,14835,14855,14830,14845,307529
+20201104,1016,14845,14845,14800,14810,467824
+20201104,1017,14810,14815,14795,14810,402296
+20201104,1018,14805,14840,14805,14830,357525
+20201104,1019,14825,14835,14815,14825,142464
+20201104,1020,14830,14840,14825,14830,138219
+20201104,1021,14830,14875,14825,14865,304892
+20201104,1022,14870,14870,14845,14850,398747
+20201104,1023,14845,14845,14815,14820,208876
+20201104,1024,14820,14855,14820,14850,264535
+20201104,1025,14845,14860,14830,14860,170711
+20201104,1026,14865,14865,14820,14830,281285
+20201104,1027,14830,14830,14800,14805,402424
+20201104,1028,14800,14805,14790,14790,428334
+20201104,1029,14790,14805,14785,14805,245765
+20201104,1030,14800,14805,14780,14780,446357
+20201104,1031,14780,14830,14775,14810,375105
+20201104,1032,14815,14845,14815,14820,445928
+20201104,1033,14825,14840,14820,14840,132747
+20201104,1034,14835,14845,14830,14840,317480
+20201104,1035,14845,14860,14810,14815,572035
+20201104,1036,14820,14860,14815,14855,238569
+20201104,1037,14860,14895,14855,14875,475575
+20201104,1038,14880,14885,14865,14865,304873
+20201104,1039,14870,14875,14845,14850,284739
+20201104,1040,14850,14855,14830,14850,71251
+20201104,1041,14850,14885,14845,14880,229101
+20201104,1042,14880,14885,14870,14880,119927
+20201104,1043,14885,14915,14885,14905,434204
+20201104,1044,14905,14920,14900,14905,708795
+20201104,1045,14910,14915,14900,14910,197100
+20201104,1046,14910,14910,14890,14905,516317
+20201104,1047,14905,14915,14900,14905,421540
+20201104,1048,14905,14920,14895,14915,323067
+20201104,1049,14915,14915,14900,14900,209527
+20201104,1050,14900,14915,14895,14915,264927
+20201104,1051,14910,14940,14910,14935,341271
+20201104,1052,14935,14970,14935,14965,472424
+20201104,1053,14965,15015,14965,15010,901007
+20201104,1054,15010,15025,14980,14985,785698
+20201104,1055,14985,15005,14985,15000,227104
+20201104,1056,15000,15020,15000,15020,567795
+20201104,1057,15015,15030,15010,15020,371335
+20201104,1058,15020,15035,15015,15025,346177
+20201104,1059,15030,15035,14985,14990,285835
+20201104,1100,14990,14995,14950,14970,508743
+20201104,1101,14970,14985,14965,14980,473908
+20201104,1102,14980,15005,14975,14990,508458
+20201104,1103,14995,15010,14990,15005,489254
+20201104,1104,15010,15010,14975,14980,213414
+20201104,1105,14985,15005,14980,14995,192373
+20201104,1106,14995,14995,14960,14965,159080
+20201104,1107,14965,14975,14960,14975,341324
+20201104,1108,14970,14980,14935,14940,327343
+20201104,1109,14940,14945,14920,14940,348405
+20201104,1110,14940,14945,14930,14930,176475
+20201104,1111,14930,14960,14925,14950,391385
+20201104,1112,14950,14960,14950,14955,239312
+20201104,1113,14950,14955,14930,14950,369021
+20201104,1114,14955,14985,14955,14980,279101
+20201104,1115,14975,14980,14955,14960,360663
+20201104,1116,14960,14960,14940,14955,195624
+20201104,1117,14955,14955,14935,14940,265245
+20201104,1118,14940,14940,14920,14925,310569
+20201104,1119,14925,14925,14890,14905,593895
+20201104,1120,14905,14915,14880,14900,407113
+20201104,1121,14900,14925,14885,14890,286014
+20201104,1122,14885,14910,14880,14900,830045
+20201104,1123,14900,14905,14885,14890,231145
+20201104,1124,14885,14890,14855,14870,548689
+20201104,1125,14875,14875,14840,14840,649559
+20201104,1126,14835,14850,14830,14840,396414
+20201104,1127,14840,14865,14830,14850,399198
+20201104,1128,14850,14860,14830,14830,247872
+20201104,1129,14830,14875,14830,14870,473545
+20201104,1130,14870,14870,14845,14845,309632
+20201104,1131,14845,14865,14840,14860,138533
+20201104,1132,14860,14860,14825,14830,288091
+20201104,1133,14835,14850,14830,14835,417276
+20201104,1134,14830,14845,14830,14835,277374
+20201104,1135,14835,14855,14825,14855,153228
+20201104,1136,14850,14850,14835,14840,259007
+20201104,1137,14845,14855,14835,14840,172210
+20201104,1138,14840,14845,14825,14840,153897
+20201104,1139,14840,14840,14815,14815,240355
+20201104,1140,14815,14825,14800,14805,312646
+20201104,1141,14805,14810,14800,14810,344105
+20201104,1142,14815,14815,14785,14785,204794
+20201104,1143,14785,14800,14775,14795,403532
+20201104,1144,14790,14790,14770,14785,221999
+20201104,1145,14780,14790,14780,14780,90628
+20201104,1146,14785,14820,14775,14815,238390
+20201104,1147,14815,14840,14810,14835,316572
+20201104,1148,14835,14850,14825,14845,432133
+20201104,1149,14840,14845,14830,14835,318583
+20201104,1150,14835,14850,14830,14845,349852
+20201104,1151,14840,14840,14830,14835,340510
+20201104,1152,14830,14855,14830,14850,480914
+20201104,1153,14845,14875,14845,14875,470330
+20201104,1154,14875,14915,14875,14915,1313700
+20201104,1155,14905,14905,14885,14890,362628
+20201104,1156,14895,14910,14890,14905,561176
+20201104,1157,14900,14905,14885,14885,208073
+20201104,1158,14885,14895,14875,14885,212884
+20201104,1159,14885,14885,14860,14860,211800
+20201104,1200,14865,14890,14865,14885,372306
+20201104,1201,14885,14930,14885,14920,516815
+20201104,1202,14920,14925,14910,14910,148553
+20201104,1203,14915,14955,14910,14955,525009
+20201104,1204,14955,14975,14935,14955,924225
+20201104,1205,14955,14970,14950,14955,459657
+20201104,1206,14955,14980,14950,14975,328759
+20201104,1207,14970,15000,14970,14995,545914
+20201104,1208,14995,15005,14985,15000,580948
+20201104,1209,15000,15015,15000,15005,591193
+20201104,1210,15010,15055,15005,15040,810938
+20201104,1211,15040,15065,15035,15050,592238
+20201104,1212,15050,15070,15010,15015,679067
+20201104,1213,15015,15040,15015,15030,726535
+20201104,1214,15030,15045,15030,15040,453690
+20201104,1215,15040,15040,14995,15005,623718
+20201104,1216,15010,15055,15010,15040,625049
+20201104,1217,15040,15060,15025,15025,587261
+20201104,1218,15020,15040,15020,15030,349367
+20201104,1219,15030,15035,15010,15030,384131
+20201104,1220,15030,15045,15015,15015,296927
+20201104,1221,15020,15045,15020,15030,498037
+20201104,1222,15030,15040,15020,15020,282929
+20201104,1223,15025,15030,15015,15025,522017
+20201104,1224,15020,15025,15010,15020,175633
+20201104,1225,15025,15035,15000,15000,492347
+20201104,1226,15000,15010,14980,14985,238722
+20201104,1227,14985,14995,14975,14990,287109
+20201104,1228,14985,14995,14980,14985,61323
+20201104,1229,14985,14990,14980,14990,53408
+20201104,1230,14985,15005,14985,15005,115538
+20201104,1231,15010,15025,15000,15005,199069
+20201104,1232,15005,15010,14995,15005,124888
+20201104,1233,15005,15005,14980,15005,164799
+20201104,1234,15005,15030,15005,15025,244296
+20201104,1235,15025,15040,15015,15040,214840
+20201104,1236,15035,15040,15030,15040,183137
+20201104,1237,15040,15090,15040,15090,650258
+20201104,1238,15085,15110,15075,15080,624256
+20201104,1239,15080,15085,15050,15070,329553
+20201104,1240,15070,15070,15055,15065,392437
+20201104,1241,15065,15085,15065,15080,374980
+20201104,1242,15085,15100,15075,15085,337512
+20201104,1243,15085,15090,15055,15055,298153
+20201104,1244,15060,15070,15055,15065,282679
+20201104,1245,15065,15080,15060,15065,160492
+20201104,1246,15065,15065,15040,15045,260716
+20201104,1247,15040,15055,15040,15050,142371
+20201104,1248,15055,15070,15050,15060,141159
+20201104,1249,15060,15060,15045,15055,151265
+20201104,1250,15050,15055,15045,15050,95455
+20201104,1251,15050,15055,15035,15035,138827
+20201104,1252,15035,15040,15015,15030,298038
+20201104,1253,15030,15040,15015,15025,312691
+20201104,1254,15025,15050,15025,15045,187574
+20201104,1255,15050,15060,15050,15055,148977
+20201104,1256,15055,15075,15050,15060,251157
+20201104,1257,15060,15075,15055,15060,182660
+20201104,1258,15060,15080,15055,15065,202332
+20201104,1259,15070,15075,15060,15065,128586
+20201104,1300,15065,15070,15060,15060,70332
+20201104,1301,15060,15080,15060,15080,175435
+20201104,1302,15080,15090,15075,15080,135472
+20201104,1303,15075,15080,15040,15050,249198
+20201104,1304,15050,15055,15035,15040,109748
+20201104,1305,15035,15050,15035,15045,139645
+20201104,1306,15040,15060,15040,15050,110501
+20201104,1307,15050,15055,15040,15045,179729
+20201104,1308,15050,15065,15045,15060,157180
+20201104,1309,15065,15095,15055,15090,388176
+20201104,1310,15090,15100,15085,15085,209913
+20201104,1311,15085,15090,15060,15065,99076
+20201104,1312,15060,15075,15050,15065,126818
+20201104,1313,15070,15070,15060,15065,144105
+20201104,1314,15060,15095,15060,15090,294238
+20201104,1315,15090,15090,15075,15085,191500
+20201104,1316,15085,15095,15080,15090,125206
+20201104,1317,15090,15095,15060,15065,138654
+20201104,1318,15065,15075,15055,15075,125367
+20201104,1319,15075,15080,15065,15070,209733
+20201104,1320,15065,15065,15030,15040,169369
+20201104,1321,15040,15040,15020,15025,265363
+20201104,1322,15020,15025,14970,14975,552768
+20201104,1323,14980,15015,14970,15000,504162
+20201104,1324,15000,15030,15000,15010,255683
+20201104,1325,15005,15040,15005,15025,198323
+20201104,1326,15025,15065,15025,15060,189712
+20201104,1327,15060,15065,15045,15055,151800
+20201104,1328,15060,15065,15050,15065,162528
+20201104,1329,15060,15070,15050,15060,221552
+20201104,1330,15060,15065,15050,15050,148887
+20201104,1331,15050,15070,15040,15060,287494
+20201104,1332,15065,15065,15045,15055,171856
+20201104,1333,15060,15070,15035,15050,170038
+20201104,1334,15055,15075,15050,15065,185362
+20201104,1335,15065,15070,15045,15045,151444
+20201104,1336,15045,15045,15015,15020,488383
+20201104,1337,15025,15040,15020,15035,115245
+20201104,1338,15035,15035,15020,15030,225198
+20201104,1339,15030,15030,15005,15010,134245
+20201104,1340,15010,15030,15005,15030,41892
+20201104,1341,15030,15045,15025,15035,161522
+20201104,1342,15035,15040,15005,15005,225304
+20201104,1343,15005,15020,14985,14990,298804
+20201104,1344,14990,15010,14990,14990,271083
+20201104,1345,14990,15000,14975,14985,222019
+20201104,1346,14990,15010,14970,14980,336539
+20201104,1347,14975,14980,14940,14950,379098
+20201104,1348,14955,14960,14935,14955,323285
+20201104,1349,14955,14995,14955,14980,570586
+20201104,1350,14985,14985,14945,14975,213159
+20201104,1351,14970,14995,14965,14995,157349
+20201104,1352,14990,15000,14975,14995,350387
+20201104,1353,15000,15010,14995,15000,291943
+20201104,1354,15000,15015,14995,15010,103571
+20201104,1355,15015,15020,14985,15000,91942
+20201104,1356,15000,15015,14995,15010,65078
+20201104,1357,15015,15030,15010,15020,262931
+20201104,1358,15020,15025,15010,15025,91732
+20201104,1359,15025,15040,15025,15025,192094
+20201104,1400,15025,15035,15020,15020,140075
+20201104,1401,15015,15040,15010,15040,315865
+20201104,1402,15040,15045,15035,15035,179309
+20201104,1403,15040,15040,15015,15015,332672
+20201104,1404,15010,15035,15010,15030,128601
+20201104,1405,15035,15065,15035,15060,221126
+20201104,1406,15060,15070,15050,15050,128871
+20201104,1407,15050,15070,15050,15070,241190
+20201104,1408,15065,15080,15060,15075,148777
+20201104,1409,15075,15090,15070,15080,253527
+20201104,1410,15085,15085,15070,15080,182950
+20201104,1411,15080,15085,15075,15080,106251
+20201104,1412,15085,15105,15080,15090,607438
+20201104,1413,15095,15100,15085,15100,190003
+20201104,1414,15100,15100,15080,15095,190298
+20201104,1415,15095,15095,15070,15080,339143
+20201104,1416,15080,15085,15065,15075,242357
+20201104,1417,15070,15075,15050,15060,354448
+20201104,1418,15060,15060,15040,15050,254882
+20201104,1419,15050,15070,15045,15065,169393
+20201104,1420,15065,15080,15060,15075,122166
+20201104,1421,15070,15075,15055,15055,101990
+20201104,1422,15055,15060,15030,15040,174902
+20201104,1423,15040,15060,15035,15045,98135
+20201104,1424,15050,15050,15035,15035,219228
+20201104,1425,15035,15040,15010,15025,75173
+20201104,1426,15025,15040,15020,15040,62282
+20201104,1427,15040,15055,15035,15050,163474
+20201104,1428,15050,15055,15045,15050,204769
+20201104,1429,15050,15060,15045,15055,81293
+20201104,1430,15055,15060,15050,15055,179294
+20201104,1431,15055,15060,15045,15045,56096
+20201104,1432,15045,15060,15040,15060,59848
+20201104,1433,15060,15085,15060,15075,139861
+20201104,1434,15070,15080,15055,15065,161194
+20201104,1435,15070,15070,15050,15060,173851
+20201104,1436,15055,15065,15050,15055,48369
+20201104,1437,15055,15060,15045,15055,197886
+20201104,1438,15060,15080,15055,15080,150008
+20201104,1439,15075,15085,15070,15070,275015
+20201104,1440,15075,15080,15065,15070,206336
+20201104,1441,15065,15075,15065,15065,29737
+20201104,1442,15065,15080,15065,15070,39321
+20201104,1443,15070,15075,15035,15045,155640
+20201104,1444,15045,15045,15030,15035,336064
+20201104,1445,15040,15045,15030,15035,126311
+20201104,1446,15030,15035,15020,15020,774591
+20201104,1447,15020,15030,15010,15010,338207
+20201104,1448,15010,15010,14985,14985,522307
+20201104,1449,14980,15010,14980,15000,260439
+20201104,1450,15000,15005,14985,14995,196814
+20201104,1451,14990,15005,14980,15000,200725
+20201104,1452,15000,15020,15000,15015,219581
+20201104,1453,15020,15020,15005,15015,149090
+20201104,1454,15015,15020,15005,15020,267464
+20201104,1455,15020,15035,15015,15025,410950
+20201104,1456,15025,15025,15000,15005,267540
+20201104,1457,15005,15015,14995,15000,41960
+20201104,1458,15000,15015,15000,15010,74685
+20201104,1459,15010,15015,15005,15010,79608
+20201104,1500,15005,15010,14990,15000,121844
+20201104,1501,14995,15000,14975,15000,224740
+20201104,1502,15000,15005,14995,15005,66836
+20201104,1503,15005,15005,14980,14990,62615
+20201104,1504,14995,14995,14965,14985,368670
+20201104,1505,14990,14990,14955,14955,243867
+20201104,1506,14955,14965,14940,14945,273743
+20201104,1507,14940,14965,14940,14955,165787
+20201104,1508,14955,14965,14945,14960,100921
+20201104,1509,14960,14975,14945,14970,96249
+20201104,1510,14970,14975,14960,14970,48899
+20201104,1511,14965,14990,14960,14985,112491
+20201104,1512,14985,15020,14980,15020,177293
+20201104,1513,15020,15025,15005,15015,152154
+20201104,1514,15015,15025,15015,15020,76304
+20201104,1515,15025,15035,15015,15020,305609
+20201104,1516,15020,15035,15020,15025,63448
+20201104,1517,15020,15025,15010,15015,142711
+20201104,1518,15010,15015,15000,15005,85025
+20201104,1519,15010,15010,14990,14990,95500
+20201104,1520,14995,14995,14985,14990,114491
+20201104,1530,15000,15000,15000,15000,491181