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_20201106.csv
+++ b/resources/hts/122630_20201106.csv
@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20201106,0901,15800,15830,15775,15820,771667
+20201106,0902,15825,15825,15790,15795,751907
+20201106,0903,15800,15815,15785,15785,634362
+20201106,0904,15790,15790,15765,15785,749763
+20201106,0905,15785,15855,15780,15845,752109
+20201106,0906,15845,15855,15820,15820,703992
+20201106,0907,15820,15845,15815,15835,503547
+20201106,0908,15835,15855,15805,15850,584791
+20201106,0909,15855,15870,15840,15850,814136
+20201106,0910,15855,15875,15850,15875,500520
+20201106,0911,15875,15920,15870,15915,594164
+20201106,0912,15915,15940,15895,15915,752153
+20201106,0913,15915,15960,15915,15950,588295
+20201106,0914,15955,15965,15940,15960,627685
+20201106,0915,15965,15970,15940,15955,571706
+20201106,0916,15960,15970,15940,15950,339559
+20201106,0917,15950,15970,15945,15955,459561
+20201106,0918,15955,15970,15950,15960,325161
+20201106,0919,15965,15980,15960,15970,303655
+20201106,0920,15970,15985,15965,15980,313275
+20201106,0921,15985,16000,15960,15965,538881
+20201106,0922,15970,15970,15935,15945,379218
+20201106,0923,15945,15955,15925,15925,249035
+20201106,0924,15925,15930,15905,15920,278499
+20201106,0925,15925,15935,15880,15880,250775
+20201106,0926,15885,15895,15845,15845,307697
+20201106,0927,15850,15860,15820,15835,307504
+20201106,0928,15840,15845,15825,15840,260165
+20201106,0929,15840,15855,15830,15840,328945
+20201106,0930,15840,15875,15840,15865,196733
+20201106,0931,15875,15875,15815,15820,325021
+20201106,0932,15820,15825,15780,15780,429464
+20201106,0933,15785,15785,15765,15775,359497
+20201106,0934,15775,15795,15765,15790,268933
+20201106,0935,15790,15815,15785,15815,430589
+20201106,0936,15815,15840,15805,15840,409772
+20201106,0937,15840,15840,15820,15830,316608
+20201106,0938,15830,15880,15830,15875,281748
+20201106,0939,15875,15880,15855,15870,283191
+20201106,0940,15875,15880,15840,15860,534483
+20201106,0941,15860,15865,15825,15830,269860
+20201106,0942,15840,15840,15810,15820,82599
+20201106,0943,15820,15820,15790,15790,227808
+20201106,0944,15795,15795,15770,15775,169874
+20201106,0945,15780,15780,15745,15760,373739
+20201106,0946,15760,15800,15750,15780,227525
+20201106,0947,15780,15795,15755,15790,283836
+20201106,0948,15790,15795,15760,15790,320164
+20201106,0949,15795,15800,15785,15785,226970
+20201106,0950,15785,15810,15780,15795,308090
+20201106,0951,15795,15795,15770,15775,115921
+20201106,0952,15775,15800,15770,15795,68489
+20201106,0953,15790,15790,15775,15780,50163
+20201106,0954,15785,15810,15780,15810,156561
+20201106,0955,15810,15855,15805,15855,330546
+20201106,0956,15855,15855,15825,15825,245121
+20201106,0957,15825,15835,15800,15835,361344
+20201106,0958,15835,15840,15780,15795,244864
+20201106,0959,15795,15810,15785,15795,125673
+20201106,1000,15795,15810,15790,15800,109712
+20201106,1001,15805,15805,15735,15740,388475
+20201106,1002,15740,15780,15735,15765,308502
+20201106,1003,15770,15770,15725,15745,217716
+20201106,1004,15750,15750,15700,15705,186167
+20201106,1005,15705,15705,15675,15695,881566
+20201106,1006,15695,15720,15690,15700,300803
+20201106,1007,15705,15705,15680,15700,217077
+20201106,1008,15700,15700,15665,15685,378679
+20201106,1009,15690,15710,15680,15695,307184
+20201106,1010,15695,15695,15675,15685,209727
+20201106,1011,15690,15695,15670,15685,129414
+20201106,1012,15685,15705,15675,15700,92448
+20201106,1013,15700,15725,15695,15720,259534
+20201106,1014,15720,15725,15675,15695,415019
+20201106,1015,15690,15725,15685,15720,191527
+20201106,1016,15720,15725,15700,15705,245725
+20201106,1017,15705,15725,15700,15725,103779
+20201106,1018,15725,15755,15720,15750,256173
+20201106,1019,15755,15755,15735,15750,307055
+20201106,1020,15755,15760,15730,15740,194819
+20201106,1021,15740,15765,15740,15755,139188
+20201106,1022,15755,15765,15750,15755,82814
+20201106,1023,15760,15765,15725,15750,151629
+20201106,1024,15750,15765,15745,15755,78593
+20201106,1025,15760,15760,15750,15760,97645
+20201106,1026,15765,15775,15760,15770,151225
+20201106,1027,15770,15785,15760,15780,180201
+20201106,1028,15780,15805,15780,15805,378056
+20201106,1029,15805,15810,15800,15810,132208
+20201106,1030,15810,15825,15805,15820,182791
+20201106,1031,15820,15820,15800,15815,167365
+20201106,1032,15820,15820,15790,15790,182975
+20201106,1033,15795,15795,15765,15765,264553
+20201106,1034,15765,15785,15765,15785,139857
+20201106,1035,15785,15785,15770,15785,152895
+20201106,1036,15785,15795,15735,15735,226298
+20201106,1037,15735,15735,15700,15725,156231
+20201106,1038,15725,15760,15725,15730,91539
+20201106,1039,15735,15755,15725,15745,124194
+20201106,1040,15745,15760,15740,15745,57519
+20201106,1041,15745,15750,15725,15745,109694
+20201106,1042,15745,15745,15725,15730,238017
+20201106,1043,15735,15740,15720,15740,188150
+20201106,1044,15745,15745,15720,15730,72619
+20201106,1045,15735,15740,15720,15725,154856
+20201106,1046,15730,15740,15720,15735,139079
+20201106,1047,15740,15770,15735,15760,340703
+20201106,1048,15765,15765,15740,15745,71831
+20201106,1049,15745,15750,15735,15740,107352
+20201106,1050,15745,15755,15735,15755,88491
+20201106,1051,15760,15790,15750,15780,164379
+20201106,1052,15785,15815,15775,15810,364538
+20201106,1053,15815,15815,15800,15805,149433
+20201106,1054,15810,15815,15795,15815,210887
+20201106,1055,15820,15825,15810,15815,141334
+20201106,1056,15815,15815,15805,15810,214543
+20201106,1057,15815,15815,15800,15810,152257
+20201106,1058,15810,15835,15805,15830,392784
+20201106,1059,15835,15845,15825,15825,174170
+20201106,1100,15830,15835,15825,15835,192099
+20201106,1101,15840,15840,15830,15830,104260
+20201106,1102,15830,15835,15825,15825,58465
+20201106,1103,15825,15840,15825,15830,125837
+20201106,1104,15835,15840,15805,15805,150627
+20201106,1105,15810,15810,15790,15800,134811
+20201106,1106,15800,15810,15795,15800,74368
+20201106,1107,15800,15805,15795,15800,35605
+20201106,1108,15800,15810,15790,15805,90876
+20201106,1109,15810,15810,15780,15785,97482
+20201106,1110,15790,15800,15785,15785,40079
+20201106,1111,15790,15800,15785,15790,105771
+20201106,1112,15790,15795,15785,15785,59347
+20201106,1113,15790,15790,15765,15770,80900
+20201106,1114,15770,15770,15755,15760,125102
+20201106,1115,15760,15760,15755,15755,82207
+20201106,1116,15755,15775,15755,15770,137905
+20201106,1117,15775,15780,15765,15780,198308
+20201106,1118,15785,15785,15775,15785,83244
+20201106,1119,15785,15790,15765,15765,138677
+20201106,1120,15765,15770,15750,15760,81499
+20201106,1121,15760,15760,15740,15755,157000
+20201106,1122,15755,15755,15730,15755,218095
+20201106,1123,15755,15755,15725,15730,177623
+20201106,1124,15730,15750,15725,15740,137339
+20201106,1125,15745,15765,15740,15755,127974
+20201106,1126,15755,15765,15745,15755,122097
+20201106,1127,15755,15755,15740,15755,113680
+20201106,1128,15755,15765,15755,15760,56858
+20201106,1129,15765,15775,15760,15770,70185
+20201106,1130,15775,15780,15770,15780,54589
+20201106,1131,15780,15780,15745,15750,106444
+20201106,1132,15750,15750,15725,15730,130619
+20201106,1133,15730,15740,15725,15735,56167
+20201106,1134,15740,15760,15735,15745,58648
+20201106,1135,15750,15765,15745,15755,74963
+20201106,1136,15760,15760,15735,15740,53137
+20201106,1137,15745,15750,15735,15750,67099
+20201106,1138,15750,15760,15735,15740,34615
+20201106,1139,15745,15745,15725,15725,116446
+20201106,1140,15730,15735,15720,15725,59354
+20201106,1141,15725,15745,15720,15730,113536
+20201106,1142,15730,15730,15715,15715,63567
+20201106,1143,15715,15720,15700,15705,75300
+20201106,1144,15705,15710,15700,15700,127990
+20201106,1145,15705,15715,15700,15705,91432
+20201106,1146,15710,15710,15690,15700,112630
+20201106,1147,15705,15705,15680,15690,239957
+20201106,1148,15685,15695,15675,15680,96655
+20201106,1149,15685,15700,15680,15700,123991
+20201106,1150,15705,15705,15695,15695,85043
+20201106,1151,15700,15715,15695,15710,47809
+20201106,1152,15715,15720,15710,15715,91247
+20201106,1153,15720,15730,15715,15730,40131
+20201106,1154,15730,15730,15715,15720,50556
+20201106,1155,15720,15735,15715,15730,96053
+20201106,1156,15735,15750,15725,15745,131330
+20201106,1157,15740,15760,15740,15755,104772
+20201106,1158,15755,15760,15750,15750,107727
+20201106,1159,15755,15775,15750,15765,87388
+20201106,1200,15770,15770,15750,15755,158332
+20201106,1201,15760,15760,15745,15750,111761
+20201106,1202,15755,15775,15755,15770,172354
+20201106,1203,15775,15780,15765,15770,38222
+20201106,1204,15770,15775,15765,15770,14047
+20201106,1205,15775,15775,15765,15770,65467
+20201106,1206,15770,15775,15750,15755,91853
+20201106,1207,15755,15755,15740,15755,33666
+20201106,1208,15760,15785,15755,15780,220350
+20201106,1209,15785,15790,15775,15780,53426
+20201106,1210,15785,15795,15785,15790,111261
+20201106,1211,15790,15795,15785,15790,38268
+20201106,1212,15790,15790,15780,15785,41548
+20201106,1213,15790,15790,15775,15775,40604
+20201106,1214,15775,15790,15770,15785,117319
+20201106,1215,15790,15795,15785,15785,63455
+20201106,1216,15790,15795,15775,15795,169930
+20201106,1217,15795,15795,15765,15765,49725
+20201106,1218,15770,15775,15765,15775,78707
+20201106,1219,15780,15780,15760,15770,40300
+20201106,1220,15775,15775,15755,15755,67034
+20201106,1221,15755,15770,15755,15760,68816
+20201106,1222,15765,15775,15760,15775,45253
+20201106,1223,15775,15790,15765,15790,107558
+20201106,1224,15795,15795,15775,15780,36407
+20201106,1225,15780,15780,15770,15770,12896
+20201106,1226,15775,15775,15760,15760,100620
+20201106,1227,15765,15775,15760,15770,56835
+20201106,1228,15770,15780,15760,15760,54941
+20201106,1229,15765,15775,15755,15770,46048
+20201106,1230,15775,15780,15775,15780,32108
+20201106,1231,15785,15795,15780,15790,160102
+20201106,1232,15790,15790,15770,15770,35025
+20201106,1233,15770,15770,15750,15760,154369
+20201106,1234,15760,15770,15755,15765,35648
+20201106,1235,15765,15785,15765,15780,72733
+20201106,1236,15785,15785,15770,15775,26859
+20201106,1237,15780,15795,15775,15790,75530
+20201106,1238,15795,15795,15785,15785,114722
+20201106,1239,15785,15800,15785,15795,53217
+20201106,1240,15800,15800,15790,15795,18497
+20201106,1241,15800,15800,15785,15790,42294
+20201106,1242,15795,15800,15790,15800,46704
+20201106,1243,15800,15815,15795,15810,266657
+20201106,1244,15810,15830,15805,15825,202257
+20201106,1245,15825,15835,15820,15830,210802
+20201106,1246,15830,15830,15820,15825,192427
+20201106,1247,15830,15835,15825,15835,109433
+20201106,1248,15835,15845,15830,15830,257174
+20201106,1249,15835,15835,15820,15825,180281
+20201106,1250,15825,15835,15820,15835,127532
+20201106,1251,15840,15840,15810,15820,186164
+20201106,1252,15820,15820,15810,15815,98712
+20201106,1253,15815,15815,15785,15790,105158
+20201106,1254,15795,15805,15790,15805,75694
+20201106,1255,15805,15810,15795,15805,111139
+20201106,1256,15810,15810,15785,15790,36392
+20201106,1257,15795,15795,15780,15790,80530
+20201106,1258,15795,15805,15790,15805,78088
+20201106,1259,15805,15810,15785,15785,103690
+20201106,1300,15790,15790,15775,15780,119348
+20201106,1301,15780,15790,15775,15790,59920
+20201106,1302,15790,15795,15780,15795,24171
+20201106,1303,15795,15795,15780,15785,147525
+20201106,1304,15790,15790,15765,15775,77379
+20201106,1305,15775,15775,15755,15755,34468
+20201106,1306,15755,15780,15755,15775,127657
+20201106,1307,15775,15780,15755,15760,71944
+20201106,1308,15760,15760,15745,15755,119005
+20201106,1309,15755,15755,15740,15750,59240
+20201106,1310,15750,15750,15735,15750,78106
+20201106,1311,15750,15765,15745,15750,140843
+20201106,1312,15750,15750,15740,15750,46866
+20201106,1313,15750,15770,15745,15770,104497
+20201106,1314,15770,15770,15760,15760,132353
+20201106,1315,15765,15775,15765,15770,68555
+20201106,1316,15770,15770,15760,15765,45347
+20201106,1317,15765,15765,15750,15755,96200
+20201106,1318,15755,15775,15750,15775,183420
+20201106,1319,15780,15780,15760,15770,36805
+20201106,1320,15770,15795,15770,15795,81681
+20201106,1321,15795,15795,15780,15785,52849
+20201106,1322,15790,15795,15780,15790,50540
+20201106,1323,15795,15800,15790,15790,66019
+20201106,1324,15795,15805,15790,15805,70519
+20201106,1325,15805,15820,15800,15805,77248
+20201106,1326,15805,15810,15795,15810,100293
+20201106,1327,15810,15810,15795,15810,85556
+20201106,1328,15810,15815,15800,15800,93428
+20201106,1329,15805,15805,15785,15795,70301
+20201106,1330,15800,15805,15790,15790,47955
+20201106,1331,15795,15805,15775,15780,33400
+20201106,1332,15780,15790,15775,15785,22845
+20201106,1333,15785,15785,15775,15785,5531
+20201106,1334,15790,15810,15790,15805,50018
+20201106,1335,15810,15815,15805,15815,92856
+20201106,1336,15815,15820,15805,15815,25686
+20201106,1337,15815,15815,15790,15800,76546
+20201106,1338,15800,15805,15790,15790,19257
+20201106,1339,15795,15800,15790,15790,15180
+20201106,1340,15795,15795,15790,15795,17641
+20201106,1341,15795,15800,15785,15800,20033
+20201106,1342,15800,15800,15765,15770,85022
+20201106,1343,15775,15775,15760,15760,69593
+20201106,1344,15765,15765,15760,15765,36646
+20201106,1345,15760,15770,15755,15765,46954
+20201106,1346,15770,15770,15740,15740,137279
+20201106,1347,15745,15755,15740,15740,46024
+20201106,1348,15745,15750,15735,15745,51470
+20201106,1349,15745,15745,15735,15735,66348
+20201106,1350,15740,15740,15720,15725,244371
+20201106,1351,15725,15735,15720,15725,80768
+20201106,1352,15730,15745,15725,15745,61708
+20201106,1353,15745,15745,15725,15740,60294
+20201106,1354,15740,15740,15710,15710,342745
+20201106,1355,15715,15725,15710,15710,88896
+20201106,1356,15705,15725,15700,15710,81713
+20201106,1357,15710,15725,15705,15710,120696
+20201106,1358,15710,15710,15695,15695,147468
+20201106,1359,15700,15700,15680,15685,137807
+20201106,1400,15685,15695,15680,15685,60136
+20201106,1401,15685,15705,15675,15700,241689
+20201106,1402,15705,15715,15685,15710,144051
+20201106,1403,15715,15730,15710,15720,112474
+20201106,1404,15720,15725,15710,15715,69258
+20201106,1405,15715,15735,15710,15735,99955
+20201106,1406,15735,15745,15725,15730,312975
+20201106,1407,15735,15750,15730,15745,132091
+20201106,1408,15745,15760,15740,15750,130029
+20201106,1409,15755,15760,15745,15755,106846
+20201106,1410,15760,15760,15745,15755,50357
+20201106,1411,15755,15765,15750,15760,95013
+20201106,1412,15760,15770,15755,15755,89807
+20201106,1413,15755,15755,15740,15740,58088
+20201106,1414,15745,15750,15740,15745,72924
+20201106,1415,15745,15745,15725,15725,33618
+20201106,1416,15730,15750,15730,15740,69486
+20201106,1417,15745,15745,15730,15730,62637
+20201106,1418,15735,15750,15735,15750,98081
+20201106,1419,15755,15755,15735,15735,67138
+20201106,1420,15740,15740,15725,15730,19035
+20201106,1421,15730,15745,15725,15745,60312
+20201106,1422,15750,15750,15735,15740,16758
+20201106,1423,15745,15750,15740,15745,112782
+20201106,1424,15745,15750,15730,15730,98767
+20201106,1425,15730,15735,15710,15710,91108
+20201106,1426,15715,15740,15710,15725,164260
+20201106,1427,15725,15745,15720,15735,73157
+20201106,1428,15740,15745,15725,15740,32838
+20201106,1429,15740,15740,15730,15735,31334
+20201106,1430,15735,15735,15725,15735,30931
+20201106,1431,15735,15755,15735,15755,158438
+20201106,1432,15755,15760,15735,15735,69188
+20201106,1433,15735,15735,15715,15725,185413
+20201106,1434,15725,15735,15720,15730,72031
+20201106,1435,15730,15735,15725,15730,57012
+20201106,1436,15730,15740,15730,15730,56914
+20201106,1437,15735,15735,15715,15715,74341
+20201106,1438,15720,15725,15715,15720,26023
+20201106,1439,15720,15730,15720,15725,34325
+20201106,1440,15730,15730,15715,15715,133237
+20201106,1441,15720,15730,15705,15725,146432
+20201106,1442,15725,15740,15720,15740,129689
+20201106,1443,15745,15760,15740,15755,192252
+20201106,1444,15755,15755,15740,15750,40225
+20201106,1445,15750,15760,15750,15755,106629
+20201106,1446,15760,15760,15750,15755,75546
+20201106,1447,15755,15755,15725,15725,107486
+20201106,1448,15730,15740,15725,15730,45724
+20201106,1449,15735,15735,15720,15725,96845
+20201106,1450,15725,15735,15725,15735,44787
+20201106,1451,15735,15745,15725,15740,56748
+20201106,1452,15745,15755,15735,15755,149647
+20201106,1453,15760,15760,15735,15740,44378
+20201106,1454,15740,15750,15735,15745,86676
+20201106,1455,15750,15770,15750,15770,235497
+20201106,1456,15770,15780,15765,15775,471371
+20201106,1457,15775,15780,15765,15765,72406
+20201106,1458,15770,15775,15765,15775,35811
+20201106,1459,15775,15790,15770,15770,248696
+20201106,1500,15770,15775,15760,15760,190222
+20201106,1501,15760,15770,15755,15765,133871
+20201106,1502,15770,15770,15750,15755,111196
+20201106,1503,15760,15765,15745,15760,143847
+20201106,1504,15765,15765,15745,15750,178202
+20201106,1505,15750,15755,15745,15750,252411
+20201106,1506,15750,15760,15745,15755,317188
+20201106,1507,15755,15765,15755,15765,288500
+20201106,1508,15765,15775,15760,15770,235108
+20201106,1509,15770,15775,15755,15760,141907
+20201106,1510,15760,15765,15745,15750,513838
+20201106,1511,15745,15760,15740,15750,158400
+20201106,1512,15750,15755,15745,15750,86746
+20201106,1513,15755,15770,15750,15760,136423
+20201106,1514,15760,15765,15750,15760,40061
+20201106,1515,15760,15765,15755,15765,85740
+20201106,1516,15765,15780,15760,15770,247787
+20201106,1517,15770,15775,15760,15765,218318
+20201106,1518,15770,15770,15760,15770,226774
+20201106,1519,15770,15775,15765,15770,145126
+20201106,1520,15770,15775,15760,15770,290136
+20201106,1530,15765,15765,15765,15765,518405