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_20201116.csv
+++ b/resources/hts/122630_20201116.csv
@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20201116,0901,17020,17055,16980,17045,1968564
+20201116,0902,17045,17105,17035,17085,1119232
+20201116,0903,17085,17170,17080,17160,980729
+20201116,0904,17160,17210,17155,17200,1295913
+20201116,0905,17205,17225,17160,17195,698995
+20201116,0906,17200,17250,17190,17245,1082987
+20201116,0907,17250,17255,17215,17250,526195
+20201116,0908,17245,17255,17205,17210,549409
+20201116,0909,17210,17225,17155,17170,476748
+20201116,0910,17170,17190,17150,17170,333509
+20201116,0911,17180,17255,17170,17230,765833
+20201116,0912,17230,17250,17225,17225,407319
+20201116,0913,17230,17230,17200,17205,378966
+20201116,0914,17205,17235,17180,17190,293925
+20201116,0915,17190,17190,17165,17170,370559
+20201116,0916,17165,17185,17150,17180,302416
+20201116,0917,17180,17195,17155,17190,310128
+20201116,0918,17190,17240,17185,17235,420077
+20201116,0919,17235,17255,17230,17235,479588
+20201116,0920,17230,17280,17230,17265,676767
+20201116,0921,17265,17280,17255,17260,261252
+20201116,0922,17260,17290,17255,17285,372996
+20201116,0923,17280,17285,17260,17275,280168
+20201116,0924,17275,17285,17265,17275,359372
+20201116,0925,17280,17295,17265,17290,454189
+20201116,0926,17290,17310,17280,17310,571490
+20201116,0927,17305,17335,17305,17330,710688
+20201116,0928,17330,17350,17325,17340,542756
+20201116,0929,17335,17360,17335,17360,401000
+20201116,0930,17360,17395,17355,17390,660827
+20201116,0931,17395,17400,17370,17375,583857
+20201116,0932,17370,17385,17360,17365,337547
+20201116,0933,17365,17370,17320,17325,280869
+20201116,0934,17320,17335,17305,17310,291812
+20201116,0935,17310,17365,17310,17365,329567
+20201116,0936,17360,17380,17350,17355,222546
+20201116,0937,17355,17370,17345,17355,118241
+20201116,0938,17350,17390,17345,17385,282864
+20201116,0939,17385,17405,17380,17380,390167
+20201116,0940,17385,17390,17375,17390,206271
+20201116,0941,17380,17395,17355,17365,311989
+20201116,0942,17370,17395,17360,17395,270382
+20201116,0943,17395,17415,17375,17400,442766
+20201116,0944,17405,17415,17390,17410,235093
+20201116,0945,17410,17425,17400,17420,308950
+20201116,0946,17420,17430,17395,17395,397380
+20201116,0947,17400,17420,17370,17375,473214
+20201116,0948,17380,17390,17375,17380,148483
+20201116,0949,17380,17390,17370,17385,200486
+20201116,0950,17385,17390,17375,17390,132964
+20201116,0951,17390,17395,17370,17370,300321
+20201116,0952,17365,17375,17355,17360,185421
+20201116,0953,17360,17375,17355,17360,276492
+20201116,0954,17360,17370,17350,17360,98643
+20201116,0955,17360,17370,17350,17350,181650
+20201116,0956,17350,17370,17350,17365,290160
+20201116,0957,17360,17365,17335,17340,241493
+20201116,0958,17335,17350,17330,17340,152147
+20201116,0959,17340,17345,17320,17320,133747
+20201116,1000,17325,17340,17315,17335,128439
+20201116,1001,17335,17365,17325,17360,239392
+20201116,1002,17360,17370,17325,17325,185696
+20201116,1003,17325,17340,17315,17320,117894
+20201116,1004,17320,17325,17310,17325,127255
+20201116,1005,17325,17325,17305,17310,112714
+20201116,1006,17305,17350,17305,17345,172066
+20201116,1007,17345,17375,17345,17375,301465
+20201116,1008,17370,17390,17360,17385,516539
+20201116,1009,17385,17390,17380,17390,245576
+20201116,1010,17395,17405,17390,17400,446202
+20201116,1011,17400,17405,17385,17395,226366
+20201116,1012,17395,17405,17390,17400,150292
+20201116,1013,17405,17405,17390,17395,257472
+20201116,1014,17395,17410,17395,17410,46114
+20201116,1015,17410,17410,17395,17400,144463
+20201116,1016,17405,17405,17385,17395,177589
+20201116,1017,17390,17420,17390,17415,435379
+20201116,1018,17415,17440,17415,17425,415804
+20201116,1019,17430,17440,17425,17435,79522
+20201116,1020,17435,17440,17415,17425,215253
+20201116,1021,17425,17425,17415,17425,66399
+20201116,1022,17425,17425,17410,17415,118281
+20201116,1023,17415,17420,17410,17410,126163
+20201116,1024,17410,17420,17405,17405,122454
+20201116,1025,17405,17430,17405,17415,172537
+20201116,1026,17420,17425,17415,17420,92003
+20201116,1027,17420,17435,17420,17435,77586
+20201116,1028,17435,17440,17425,17440,227474
+20201116,1029,17440,17450,17435,17445,458917
+20201116,1030,17440,17450,17430,17445,103204
+20201116,1031,17445,17450,17430,17435,70880
+20201116,1032,17435,17445,17405,17410,213042
+20201116,1033,17415,17455,17410,17450,377268
+20201116,1034,17455,17455,17430,17430,180444
+20201116,1035,17430,17455,17430,17455,106121
+20201116,1036,17450,17460,17445,17455,227385
+20201116,1037,17455,17460,17445,17455,120331
+20201116,1038,17455,17465,17455,17460,122565
+20201116,1039,17455,17465,17455,17460,50800
+20201116,1040,17460,17460,17425,17440,342670
+20201116,1041,17445,17455,17435,17435,127236
+20201116,1042,17435,17450,17435,17440,75979
+20201116,1043,17440,17450,17430,17430,201898
+20201116,1044,17430,17435,17430,17430,94781
+20201116,1045,17430,17430,17415,17415,67319
+20201116,1046,17420,17425,17405,17420,163301
+20201116,1047,17420,17435,17395,17395,241702
+20201116,1048,17395,17420,17395,17415,98793
+20201116,1049,17415,17420,17405,17405,34072
+20201116,1050,17405,17410,17400,17405,35113
+20201116,1051,17405,17420,17395,17405,137362
+20201116,1052,17405,17405,17380,17380,93885
+20201116,1053,17380,17400,17375,17385,302754
+20201116,1054,17385,17395,17380,17390,112573
+20201116,1055,17390,17400,17380,17400,212157
+20201116,1056,17395,17400,17390,17390,46843
+20201116,1057,17390,17410,17380,17410,147850
+20201116,1058,17405,17420,17400,17415,181668
+20201116,1059,17420,17425,17410,17420,60283
+20201116,1100,17420,17425,17415,17420,99657
+20201116,1101,17425,17450,17420,17445,237457
+20201116,1102,17445,17450,17435,17435,74190
+20201116,1103,17435,17450,17435,17445,97400
+20201116,1104,17445,17460,17440,17455,205094
+20201116,1105,17460,17460,17450,17455,141854
+20201116,1106,17455,17460,17445,17445,130310
+20201116,1107,17450,17465,17445,17460,198846
+20201116,1108,17465,17465,17450,17450,96890
+20201116,1109,17450,17475,17450,17460,242842
+20201116,1110,17455,17475,17455,17470,255549
+20201116,1111,17475,17485,17465,17480,196833
+20201116,1112,17480,17490,17475,17485,248400
+20201116,1113,17480,17490,17480,17485,59862
+20201116,1114,17490,17510,17485,17505,326821
+20201116,1115,17505,17510,17490,17505,259252
+20201116,1116,17505,17510,17490,17500,151627
+20201116,1117,17505,17510,17500,17505,100970
+20201116,1118,17505,17510,17495,17495,79837
+20201116,1119,17500,17510,17495,17500,118238
+20201116,1120,17505,17510,17485,17490,161425
+20201116,1121,17490,17510,17490,17505,91255
+20201116,1122,17505,17510,17495,17505,156540
+20201116,1123,17505,17505,17490,17490,79496
+20201116,1124,17490,17495,17480,17485,66067
+20201116,1125,17480,17485,17465,17465,292435
+20201116,1126,17460,17480,17460,17460,127407
+20201116,1127,17460,17470,17455,17460,63583
+20201116,1128,17460,17460,17440,17440,108569
+20201116,1129,17440,17450,17440,17445,205990
+20201116,1130,17445,17460,17445,17460,44596
+20201116,1131,17455,17475,17455,17475,55923
+20201116,1132,17470,17490,17470,17485,165116
+20201116,1133,17490,17490,17480,17480,45141
+20201116,1134,17480,17485,17470,17470,141573
+20201116,1135,17470,17485,17470,17480,65139
+20201116,1136,17480,17490,17480,17490,104267
+20201116,1137,17490,17490,17475,17475,130875
+20201116,1138,17475,17480,17465,17465,53186
+20201116,1139,17465,17475,17460,17470,119769
+20201116,1140,17470,17485,17470,17485,37474
+20201116,1141,17480,17490,17480,17485,171302
+20201116,1142,17485,17490,17485,17485,79131
+20201116,1143,17485,17495,17485,17495,65980
+20201116,1144,17495,17505,17490,17500,208251
+20201116,1145,17500,17510,17490,17505,589165
+20201116,1146,17500,17510,17495,17500,213385
+20201116,1147,17500,17520,17495,17510,249513
+20201116,1148,17510,17515,17500,17510,179182
+20201116,1149,17510,17515,17495,17495,73586
+20201116,1150,17495,17505,17490,17505,36336
+20201116,1151,17505,17525,17505,17525,277704
+20201116,1152,17520,17525,17510,17515,124951
+20201116,1153,17515,17530,17515,17530,287519
+20201116,1154,17530,17535,17520,17525,76057
+20201116,1155,17525,17530,17515,17515,72380
+20201116,1156,17520,17520,17505,17510,54951
+20201116,1157,17510,17520,17510,17520,57321
+20201116,1158,17520,17520,17505,17510,153300
+20201116,1159,17510,17525,17510,17520,88723
+20201116,1200,17520,17525,17515,17515,31621
+20201116,1201,17515,17540,17515,17540,201831
+20201116,1202,17535,17555,17535,17555,421447
+20201116,1203,17550,17560,17545,17560,118005
+20201116,1204,17555,17565,17545,17550,275843
+20201116,1205,17550,17565,17545,17550,166764
+20201116,1206,17555,17570,17550,17565,215415
+20201116,1207,17565,17585,17565,17580,214286
+20201116,1208,17585,17605,17580,17590,501526
+20201116,1209,17595,17600,17585,17590,81306
+20201116,1210,17585,17590,17580,17590,132467
+20201116,1211,17590,17600,17585,17590,110249
+20201116,1212,17595,17600,17585,17590,122146
+20201116,1213,17590,17620,17590,17615,291420
+20201116,1214,17615,17620,17610,17620,212628
+20201116,1215,17620,17625,17610,17620,143958
+20201116,1216,17620,17635,17610,17630,144127
+20201116,1217,17625,17645,17625,17640,293272
+20201116,1218,17640,17650,17635,17645,304769
+20201116,1219,17645,17650,17645,17645,110156
+20201116,1220,17650,17650,17635,17645,246701
+20201116,1221,17650,17650,17605,17610,249157
+20201116,1222,17610,17635,17610,17630,193583
+20201116,1223,17630,17635,17620,17620,150160
+20201116,1224,17625,17630,17620,17625,34501
+20201116,1225,17625,17635,17620,17620,71040
+20201116,1226,17625,17625,17605,17610,208417
+20201116,1227,17610,17615,17600,17600,107597
+20201116,1228,17605,17605,17575,17575,114020
+20201116,1229,17575,17585,17565,17570,66901
+20201116,1230,17570,17575,17560,17570,109160
+20201116,1231,17570,17590,17565,17585,151578
+20201116,1232,17585,17590,17580,17585,93748
+20201116,1233,17590,17600,17585,17595,85641
+20201116,1234,17595,17600,17585,17585,95556
+20201116,1235,17585,17595,17580,17580,32807
+20201116,1236,17580,17590,17570,17575,86607
+20201116,1237,17570,17590,17570,17590,95245
+20201116,1238,17585,17595,17575,17590,54748
+20201116,1239,17595,17600,17590,17590,66692
+20201116,1240,17590,17610,17590,17610,178917
+20201116,1241,17605,17615,17605,17610,58831
+20201116,1242,17610,17620,17605,17615,81168
+20201116,1243,17620,17620,17600,17605,73952
+20201116,1244,17605,17605,17590,17590,84148
+20201116,1245,17590,17590,17570,17570,132772
+20201116,1246,17570,17585,17560,17575,215632
+20201116,1247,17580,17590,17575,17580,113704
+20201116,1248,17580,17585,17570,17585,88103
+20201116,1249,17585,17585,17570,17580,101284
+20201116,1250,17580,17600,17580,17595,87602
+20201116,1251,17600,17600,17580,17590,123167
+20201116,1252,17590,17590,17580,17585,52672
+20201116,1253,17585,17590,17575,17585,120564
+20201116,1254,17585,17585,17575,17580,56785
+20201116,1255,17585,17595,17580,17595,141559
+20201116,1256,17595,17600,17585,17590,133237
+20201116,1257,17595,17595,17575,17575,72667
+20201116,1258,17575,17580,17565,17570,117080
+20201116,1259,17565,17590,17565,17585,79200
+20201116,1300,17590,17590,17570,17575,135349
+20201116,1301,17575,17590,17570,17590,63486
+20201116,1302,17590,17595,17580,17590,109957
+20201116,1303,17590,17590,17575,17575,63771
+20201116,1304,17575,17585,17565,17580,86652
+20201116,1305,17575,17580,17550,17555,201777
+20201116,1306,17555,17585,17555,17580,198381
+20201116,1307,17580,17585,17570,17570,88468
+20201116,1308,17575,17580,17570,17580,272379
+20201116,1309,17580,17585,17570,17575,43878
+20201116,1310,17575,17585,17570,17580,58155
+20201116,1311,17575,17585,17570,17575,69322
+20201116,1312,17575,17575,17550,17560,223172
+20201116,1313,17560,17575,17555,17560,126913
+20201116,1314,17560,17565,17540,17545,202713
+20201116,1315,17550,17555,17540,17540,103589
+20201116,1316,17545,17550,17535,17540,101052
+20201116,1317,17535,17555,17535,17550,84782
+20201116,1318,17550,17560,17540,17560,122407
+20201116,1319,17555,17580,17555,17575,139718
+20201116,1320,17575,17580,17560,17570,131105
+20201116,1321,17570,17575,17570,17575,6659
+20201116,1322,17575,17580,17560,17565,82213
+20201116,1323,17565,17570,17555,17565,15391
+20201116,1324,17560,17560,17540,17545,89475
+20201116,1325,17545,17555,17535,17555,125975
+20201116,1326,17555,17560,17545,17555,73601
+20201116,1327,17555,17555,17545,17545,69155
+20201116,1328,17545,17555,17535,17545,120637
+20201116,1329,17540,17545,17535,17540,35924
+20201116,1330,17540,17545,17530,17530,112972
+20201116,1331,17535,17560,17530,17560,114580
+20201116,1332,17560,17565,17550,17565,115908
+20201116,1333,17565,17565,17555,17560,346921
+20201116,1334,17560,17560,17555,17560,28476
+20201116,1335,17560,17580,17560,17580,388307
+20201116,1336,17580,17585,17575,17575,186283
+20201116,1337,17580,17585,17565,17580,166800
+20201116,1338,17580,17595,17580,17595,153204
+20201116,1339,17595,17600,17590,17595,52747
+20201116,1340,17595,17600,17590,17595,66244
+20201116,1341,17590,17600,17585,17590,108492
+20201116,1342,17590,17595,17580,17585,130404
+20201116,1343,17590,17600,17590,17595,76025
+20201116,1344,17590,17600,17590,17595,115164
+20201116,1345,17595,17600,17590,17595,51374
+20201116,1346,17595,17605,17585,17600,238638
+20201116,1347,17600,17620,17600,17620,252372
+20201116,1348,17625,17625,17615,17620,138232
+20201116,1349,17620,17635,17620,17635,218495
+20201116,1350,17630,17630,17620,17625,171302
+20201116,1351,17625,17625,17615,17625,216011
+20201116,1352,17620,17630,17620,17620,47044
+20201116,1353,17620,17625,17615,17615,48920
+20201116,1354,17615,17615,17610,17610,87187
+20201116,1355,17615,17615,17600,17615,264097
+20201116,1356,17615,17615,17600,17600,46956
+20201116,1357,17600,17610,17595,17605,84855
+20201116,1358,17605,17605,17595,17605,41946
+20201116,1359,17605,17610,17595,17600,48615
+20201116,1400,17595,17600,17580,17585,73158
+20201116,1401,17585,17600,17580,17590,47658
+20201116,1402,17590,17605,17590,17605,83542
+20201116,1403,17605,17605,17575,17580,103381
+20201116,1404,17575,17585,17565,17565,117604
+20201116,1405,17570,17575,17555,17555,41661
+20201116,1406,17555,17560,17540,17540,80474
+20201116,1407,17540,17540,17520,17535,160441
+20201116,1408,17530,17555,17525,17555,73460
+20201116,1409,17555,17560,17535,17550,85922
+20201116,1410,17550,17565,17545,17560,111072
+20201116,1411,17560,17590,17560,17575,267413
+20201116,1412,17575,17580,17560,17565,139107
+20201116,1413,17570,17590,17565,17585,95780
+20201116,1414,17585,17595,17580,17585,81458
+20201116,1415,17590,17600,17580,17590,90308
+20201116,1416,17590,17590,17580,17585,24991
+20201116,1417,17580,17590,17570,17580,119800
+20201116,1418,17580,17590,17580,17590,66857
+20201116,1419,17585,17605,17585,17605,86321
+20201116,1420,17605,17605,17590,17600,120495
+20201116,1421,17600,17620,17595,17595,278670
+20201116,1422,17595,17605,17580,17605,136792
+20201116,1423,17605,17620,17600,17605,165457
+20201116,1424,17610,17610,17600,17610,36295
+20201116,1425,17610,17620,17605,17605,104194
+20201116,1426,17605,17605,17590,17600,197195
+20201116,1427,17605,17605,17590,17605,190473
+20201116,1428,17605,17605,17585,17590,180906
+20201116,1429,17590,17590,17580,17580,112295
+20201116,1430,17580,17595,17575,17595,64383
+20201116,1431,17590,17605,17585,17590,184849
+20201116,1432,17590,17590,17585,17590,43157
+20201116,1433,17585,17590,17575,17580,77285
+20201116,1434,17580,17585,17580,17580,25042
+20201116,1435,17580,17590,17575,17585,50384
+20201116,1436,17590,17605,17580,17595,157058
+20201116,1437,17600,17610,17595,17605,18987
+20201116,1438,17605,17610,17600,17605,32332
+20201116,1439,17610,17610,17605,17605,70375
+20201116,1440,17605,17610,17595,17610,94653
+20201116,1441,17615,17620,17610,17615,121941
+20201116,1442,17615,17615,17600,17600,71081
+20201116,1443,17600,17615,17600,17610,44824
+20201116,1444,17605,17605,17590,17590,61306
+20201116,1445,17595,17605,17590,17605,48851
+20201116,1446,17610,17610,17585,17590,96699
+20201116,1447,17590,17605,17585,17600,50231
+20201116,1448,17595,17600,17590,17590,38003
+20201116,1449,17595,17600,17585,17590,156433
+20201116,1450,17585,17595,17580,17595,116071
+20201116,1451,17585,17590,17570,17575,112964
+20201116,1452,17580,17590,17575,17590,91257
+20201116,1453,17580,17585,17575,17575,51637
+20201116,1454,17580,17585,17575,17575,83556
+20201116,1455,17580,17580,17570,17575,60516
+20201116,1456,17575,17580,17565,17575,108667
+20201116,1457,17575,17575,17560,17570,121376
+20201116,1458,17570,17600,17570,17595,151748
+20201116,1459,17595,17600,17580,17585,176119
+20201116,1500,17590,17610,17585,17600,187841
+20201116,1501,17600,17605,17570,17570,164323
+20201116,1502,17575,17575,17555,17565,189014
+20201116,1503,17565,17575,17560,17560,190373
+20201116,1504,17560,17575,17555,17570,52162
+20201116,1505,17570,17585,17570,17585,85382
+20201116,1506,17585,17595,17575,17580,149364
+20201116,1507,17580,17585,17565,17565,60144
+20201116,1508,17565,17570,17555,17560,230885
+20201116,1509,17555,17570,17555,17565,128681
+20201116,1510,17565,17570,17560,17560,39716
+20201116,1511,17565,17565,17555,17560,39554
+20201116,1512,17555,17560,17545,17555,122681
+20201116,1513,17555,17555,17540,17545,35677
+20201116,1514,17545,17545,17535,17540,34416
+20201116,1515,17545,17560,17540,17555,62313
+20201116,1516,17555,17565,17550,17560,81092
+20201116,1517,17560,17570,17560,17570,121419
+20201116,1518,17570,17570,17560,17570,142188
+20201116,1519,17570,17575,17555,17560,60378
+20201116,1520,17560,17575,17560,17565,205955
+20201116,1530,17570,17570,17570,17570,507027