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_20201119.csv
+++ b/resources/hts/122630_20201119.csv
@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20201119,0901,17365,17390,17350,17360,492324
+20201119,0902,17360,17430,17360,17425,533783
+20201119,0903,17425,17435,17345,17350,943474
+20201119,0904,17355,17385,17340,17385,643303
+20201119,0905,17380,17400,17355,17390,558158
+20201119,0906,17390,17400,17370,17375,329217
+20201119,0907,17375,17380,17340,17345,287429
+20201119,0908,17340,17380,17335,17355,370931
+20201119,0909,17350,17350,17320,17320,274129
+20201119,0910,17320,17335,17300,17305,420018
+20201119,0911,17300,17330,17295,17300,326242
+20201119,0912,17300,17355,17295,17355,395756
+20201119,0913,17355,17360,17325,17355,261286
+20201119,0914,17360,17365,17345,17360,341561
+20201119,0915,17360,17370,17345,17350,135714
+20201119,0916,17355,17370,17335,17365,281299
+20201119,0917,17365,17385,17360,17380,267856
+20201119,0918,17385,17400,17375,17390,164858
+20201119,0919,17390,17420,17390,17415,465469
+20201119,0920,17410,17425,17405,17410,274374
+20201119,0921,17415,17430,17410,17415,249200
+20201119,0922,17415,17420,17375,17385,159791
+20201119,0923,17395,17400,17385,17395,233510
+20201119,0924,17395,17420,17395,17405,226338
+20201119,0925,17405,17410,17385,17390,131296
+20201119,0926,17395,17395,17355,17360,308335
+20201119,0927,17360,17370,17350,17355,212892
+20201119,0928,17355,17360,17310,17325,282022
+20201119,0929,17320,17350,17315,17335,233606
+20201119,0930,17340,17370,17330,17355,272209
+20201119,0931,17350,17385,17350,17380,315916
+20201119,0932,17375,17395,17365,17390,355460
+20201119,0933,17390,17395,17375,17390,94055
+20201119,0934,17390,17410,17380,17390,228330
+20201119,0935,17390,17405,17385,17400,189466
+20201119,0936,17400,17430,17400,17425,230193
+20201119,0937,17425,17445,17420,17425,359155
+20201119,0938,17430,17430,17410,17415,134275
+20201119,0939,17415,17430,17405,17425,170303
+20201119,0940,17420,17425,17410,17415,167873
+20201119,0941,17415,17430,17415,17430,110037
+20201119,0942,17430,17455,17420,17445,183971
+20201119,0943,17450,17465,17435,17440,246533
+20201119,0944,17445,17450,17430,17435,109677
+20201119,0945,17430,17435,17420,17435,76478
+20201119,0946,17435,17460,17435,17450,76892
+20201119,0947,17450,17455,17440,17455,73255
+20201119,0948,17455,17475,17455,17470,176474
+20201119,0949,17465,17480,17465,17470,219002
+20201119,0950,17470,17490,17470,17475,177290
+20201119,0951,17475,17475,17450,17455,211315
+20201119,0952,17455,17460,17440,17455,152853
+20201119,0953,17455,17475,17455,17455,95885
+20201119,0954,17460,17470,17445,17460,86187
+20201119,0955,17460,17470,17450,17455,204175
+20201119,0956,17450,17460,17440,17440,118268
+20201119,0957,17445,17450,17430,17440,52278
+20201119,0958,17440,17440,17420,17440,106389
+20201119,0959,17435,17440,17405,17410,158250
+20201119,1000,17415,17425,17410,17420,119129
+20201119,1001,17420,17430,17415,17420,86459
+20201119,1002,17420,17440,17410,17435,95267
+20201119,1003,17440,17440,17410,17415,191467
+20201119,1004,17420,17445,17415,17440,201763
+20201119,1005,17440,17460,17435,17455,219758
+20201119,1006,17455,17470,17450,17465,134887
+20201119,1007,17465,17470,17460,17465,149491
+20201119,1008,17465,17465,17455,17460,111947
+20201119,1009,17460,17475,17460,17465,111027
+20201119,1010,17465,17465,17445,17460,174474
+20201119,1011,17460,17470,17445,17455,145088
+20201119,1012,17455,17465,17450,17460,137794
+20201119,1013,17455,17465,17450,17460,119039
+20201119,1014,17455,17490,17455,17480,242330
+20201119,1015,17480,17485,17465,17465,109402
+20201119,1016,17465,17475,17450,17450,124703
+20201119,1017,17445,17450,17440,17445,73246
+20201119,1018,17445,17460,17440,17455,43860
+20201119,1019,17455,17470,17450,17455,71220
+20201119,1020,17455,17465,17450,17460,92666
+20201119,1021,17455,17470,17455,17465,158987
+20201119,1022,17470,17470,17460,17465,143962
+20201119,1023,17465,17470,17460,17465,92223
+20201119,1024,17465,17465,17455,17460,69829
+20201119,1025,17460,17485,17460,17480,123110
+20201119,1026,17480,17480,17465,17465,50144
+20201119,1027,17460,17465,17455,17460,136373
+20201119,1028,17460,17460,17450,17450,117865
+20201119,1029,17455,17455,17425,17425,186410
+20201119,1030,17430,17435,17420,17425,72901
+20201119,1031,17425,17435,17415,17425,84470
+20201119,1032,17425,17425,17410,17425,122636
+20201119,1033,17420,17445,17420,17435,57158
+20201119,1034,17440,17465,17435,17465,206114
+20201119,1035,17465,17470,17430,17435,140313
+20201119,1036,17435,17435,17410,17415,208002
+20201119,1037,17415,17415,17395,17400,202616
+20201119,1038,17400,17405,17395,17400,58777
+20201119,1039,17400,17420,17400,17410,129900
+20201119,1040,17410,17435,17405,17435,82602
+20201119,1041,17440,17440,17430,17440,105358
+20201119,1042,17435,17450,17435,17450,197264
+20201119,1043,17450,17455,17440,17445,155394
+20201119,1044,17445,17445,17410,17410,137268
+20201119,1045,17410,17410,17400,17405,120794
+20201119,1046,17410,17415,17400,17410,97252
+20201119,1047,17415,17435,17405,17430,164986
+20201119,1048,17430,17445,17425,17445,87068
+20201119,1049,17445,17455,17440,17440,97334
+20201119,1050,17440,17440,17420,17430,115114
+20201119,1051,17430,17455,17420,17450,46619
+20201119,1052,17450,17455,17435,17450,72138
+20201119,1053,17450,17465,17450,17460,172658
+20201119,1054,17460,17470,17450,17460,147064
+20201119,1055,17460,17465,17455,17460,110515
+20201119,1056,17460,17465,17460,17460,106726
+20201119,1057,17465,17465,17450,17455,103211
+20201119,1058,17455,17460,17445,17450,79333
+20201119,1059,17450,17455,17435,17435,81190
+20201119,1100,17435,17435,17420,17425,95343
+20201119,1101,17425,17440,17415,17420,33270
+20201119,1102,17425,17430,17420,17425,82147
+20201119,1103,17425,17430,17415,17425,68956
+20201119,1104,17425,17425,17405,17410,128571
+20201119,1105,17410,17410,17395,17405,236957
+20201119,1106,17395,17400,17390,17400,114076
+20201119,1107,17395,17405,17390,17400,97229
+20201119,1108,17400,17405,17385,17395,125390
+20201119,1109,17395,17405,17390,17395,50028
+20201119,1110,17395,17395,17385,17390,128726
+20201119,1111,17390,17415,17390,17400,84851
+20201119,1112,17405,17405,17390,17395,42044
+20201119,1113,17395,17395,17370,17375,128873
+20201119,1114,17370,17385,17365,17375,83426
+20201119,1115,17375,17390,17375,17375,73123
+20201119,1116,17375,17380,17370,17375,19353
+20201119,1117,17375,17375,17365,17370,103519
+20201119,1118,17370,17375,17360,17365,104082
+20201119,1119,17360,17370,17350,17370,231135
+20201119,1120,17370,17370,17350,17355,38542
+20201119,1121,17350,17370,17350,17365,65810
+20201119,1122,17365,17385,17360,17380,91247
+20201119,1123,17380,17385,17365,17365,76250
+20201119,1124,17365,17365,17345,17345,102059
+20201119,1125,17350,17350,17335,17345,76695
+20201119,1126,17340,17355,17335,17345,37449
+20201119,1127,17345,17360,17340,17345,56710
+20201119,1128,17340,17345,17325,17335,94826
+20201119,1129,17335,17340,17325,17340,113046
+20201119,1130,17340,17350,17330,17335,92297
+20201119,1131,17335,17335,17320,17320,94789
+20201119,1132,17320,17325,17315,17315,216543
+20201119,1133,17315,17340,17310,17335,182592
+20201119,1134,17335,17335,17325,17325,62457
+20201119,1135,17325,17355,17320,17355,199810
+20201119,1136,17350,17365,17350,17365,115599
+20201119,1137,17365,17370,17360,17360,34831
+20201119,1138,17365,17380,17360,17375,148064
+20201119,1139,17370,17375,17365,17370,142534
+20201119,1140,17365,17375,17360,17370,92204
+20201119,1141,17370,17375,17365,17370,93441
+20201119,1142,17370,17375,17365,17370,68188
+20201119,1143,17370,17375,17370,17370,37826
+20201119,1144,17370,17375,17360,17375,150977
+20201119,1145,17375,17385,17370,17380,130940
+20201119,1146,17380,17385,17370,17380,40101
+20201119,1147,17385,17390,17380,17380,70339
+20201119,1148,17385,17385,17375,17375,79414
+20201119,1149,17375,17375,17365,17365,114447
+20201119,1150,17370,17370,17360,17370,80894
+20201119,1151,17370,17380,17360,17365,45008
+20201119,1152,17365,17370,17355,17355,59104
+20201119,1153,17355,17375,17355,17370,33427
+20201119,1154,17365,17375,17360,17365,14397
+20201119,1155,17365,17365,17360,17360,26175
+20201119,1156,17360,17370,17345,17345,294823
+20201119,1157,17345,17345,17325,17330,62130
+20201119,1158,17325,17325,17305,17310,161054
+20201119,1159,17305,17310,17275,17285,620389
+20201119,1200,17285,17295,17280,17280,95423
+20201119,1201,17285,17295,17275,17290,132212
+20201119,1202,17295,17310,17290,17305,209537
+20201119,1203,17305,17310,17280,17280,258474
+20201119,1204,17285,17305,17280,17300,85873
+20201119,1205,17300,17305,17295,17300,68807
+20201119,1206,17300,17305,17295,17300,31920
+20201119,1207,17300,17320,17295,17315,134856
+20201119,1208,17315,17320,17300,17305,46122
+20201119,1209,17305,17310,17295,17295,86522
+20201119,1210,17295,17305,17285,17300,172810
+20201119,1211,17300,17315,17300,17315,116445
+20201119,1212,17310,17315,17280,17290,163693
+20201119,1213,17290,17290,17280,17280,65984
+20201119,1214,17280,17290,17275,17275,94714
+20201119,1215,17280,17285,17270,17270,138895
+20201119,1216,17265,17290,17265,17285,90759
+20201119,1217,17285,17285,17275,17280,17870
+20201119,1218,17280,17300,17280,17295,78735
+20201119,1219,17295,17310,17295,17310,99591
+20201119,1220,17305,17315,17305,17315,64961
+20201119,1221,17310,17330,17305,17325,96276
+20201119,1222,17325,17330,17320,17330,59429
+20201119,1223,17325,17330,17315,17315,136733
+20201119,1224,17315,17315,17305,17315,65710
+20201119,1225,17315,17320,17310,17320,24824
+20201119,1226,17320,17335,17315,17335,109730
+20201119,1227,17335,17335,17325,17330,100242
+20201119,1228,17325,17335,17325,17325,36878
+20201119,1229,17330,17330,17320,17330,31800
+20201119,1230,17330,17335,17325,17335,35369
+20201119,1231,17335,17335,17325,17330,59103
+20201119,1232,17330,17335,17315,17320,52724
+20201119,1233,17320,17320,17315,17315,50858
+20201119,1234,17315,17330,17310,17325,29736
+20201119,1235,17325,17330,17320,17320,14338
+20201119,1236,17320,17335,17315,17330,130967
+20201119,1237,17330,17330,17320,17325,52437
+20201119,1238,17325,17330,17315,17325,17686
+20201119,1239,17320,17320,17310,17320,78322
+20201119,1240,17320,17325,17315,17315,75107
+20201119,1241,17315,17320,17310,17310,128789
+20201119,1242,17315,17315,17305,17310,27714
+20201119,1243,17310,17315,17305,17305,19676
+20201119,1244,17310,17325,17305,17325,96369
+20201119,1245,17320,17330,17320,17330,78090
+20201119,1246,17335,17335,17325,17325,46930
+20201119,1247,17330,17340,17320,17340,103626
+20201119,1248,17340,17340,17330,17340,130898
+20201119,1249,17340,17355,17340,17350,97567
+20201119,1250,17345,17355,17345,17355,22144
+20201119,1251,17355,17355,17340,17340,38738
+20201119,1252,17345,17350,17340,17345,9181
+20201119,1253,17350,17355,17345,17355,115596
+20201119,1254,17355,17365,17350,17365,102284
+20201119,1255,17360,17370,17360,17360,79471
+20201119,1256,17360,17360,17350,17355,97038
+20201119,1257,17355,17360,17340,17340,79039
+20201119,1258,17340,17350,17340,17350,66468
+20201119,1259,17350,17355,17350,17350,36356
+20201119,1300,17350,17360,17350,17355,38240
+20201119,1301,17355,17360,17355,17355,42976
+20201119,1302,17355,17355,17345,17350,59874
+20201119,1303,17350,17355,17345,17345,12085
+20201119,1304,17340,17340,17325,17335,83443
+20201119,1305,17335,17340,17330,17335,15156
+20201119,1306,17330,17340,17330,17340,48158
+20201119,1307,17345,17355,17345,17355,121022
+20201119,1308,17355,17360,17345,17345,45285
+20201119,1309,17350,17350,17345,17350,27621
+20201119,1310,17350,17355,17335,17340,44548
+20201119,1311,17340,17340,17335,17340,9637
+20201119,1312,17340,17340,17330,17330,32649
+20201119,1313,17335,17340,17330,17340,30607
+20201119,1314,17340,17350,17335,17340,38075
+20201119,1315,17340,17340,17330,17335,8024
+20201119,1316,17335,17340,17330,17335,39859
+20201119,1317,17330,17335,17325,17325,30759
+20201119,1318,17330,17330,17320,17320,89087
+20201119,1319,17315,17335,17315,17330,38375
+20201119,1320,17330,17330,17315,17320,35329
+20201119,1321,17320,17325,17315,17320,18331
+20201119,1322,17325,17330,17315,17325,38086
+20201119,1323,17325,17335,17325,17335,30494
+20201119,1324,17335,17350,17330,17345,49950
+20201119,1325,17345,17345,17340,17345,62158
+20201119,1326,17345,17355,17345,17355,168768
+20201119,1327,17355,17355,17340,17345,13760
+20201119,1328,17345,17350,17335,17335,24841
+20201119,1329,17335,17345,17335,17340,33060
+20201119,1330,17340,17345,17340,17340,30641
+20201119,1331,17345,17345,17325,17325,40617
+20201119,1332,17325,17335,17325,17330,20718
+20201119,1333,17330,17340,17330,17330,17250
+20201119,1334,17330,17335,17330,17330,7881
+20201119,1335,17330,17330,17320,17320,111335
+20201119,1336,17315,17320,17310,17310,100522
+20201119,1337,17310,17325,17310,17320,12697
+20201119,1338,17325,17330,17320,17325,34582
+20201119,1339,17320,17325,17310,17315,16511
+20201119,1340,17315,17320,17310,17315,20977
+20201119,1341,17315,17330,17315,17330,62959
+20201119,1342,17330,17340,17330,17335,23650
+20201119,1343,17335,17350,17330,17340,200197
+20201119,1344,17345,17350,17345,17350,102768
+20201119,1345,17350,17355,17345,17350,225962
+20201119,1346,17350,17355,17345,17345,48921
+20201119,1347,17350,17360,17345,17355,93488
+20201119,1348,17355,17360,17345,17345,64337
+20201119,1349,17345,17350,17340,17350,21638
+20201119,1350,17355,17355,17340,17345,26336
+20201119,1351,17345,17350,17345,17350,26343
+20201119,1352,17350,17350,17345,17350,15803
+20201119,1353,17350,17355,17345,17350,36017
+20201119,1354,17350,17350,17340,17350,26112
+20201119,1355,17345,17350,17340,17340,42896
+20201119,1356,17345,17355,17340,17355,102222
+20201119,1357,17355,17355,17340,17345,48491
+20201119,1358,17340,17345,17330,17330,135936
+20201119,1359,17325,17345,17325,17345,13449
+20201119,1400,17340,17345,17335,17345,68212
+20201119,1401,17345,17350,17335,17335,42420
+20201119,1402,17335,17335,17315,17325,92730
+20201119,1403,17330,17330,17320,17320,11926
+20201119,1404,17320,17330,17315,17330,72359
+20201119,1405,17335,17340,17330,17335,87326
+20201119,1406,17335,17335,17325,17330,34618
+20201119,1407,17330,17330,17320,17325,22121
+20201119,1408,17325,17330,17320,17320,84744
+20201119,1409,17320,17320,17315,17320,16891
+20201119,1410,17320,17325,17315,17320,73568
+20201119,1411,17320,17330,17320,17330,37063
+20201119,1412,17330,17330,17325,17330,19961
+20201119,1413,17330,17335,17325,17330,77522
+20201119,1414,17330,17330,17325,17325,11590
+20201119,1415,17325,17325,17320,17325,7236
+20201119,1416,17325,17335,17325,17335,63286
+20201119,1417,17335,17360,17335,17360,192336
+20201119,1418,17355,17370,17355,17360,162802
+20201119,1419,17360,17380,17355,17375,171425
+20201119,1420,17375,17375,17370,17375,18080
+20201119,1421,17370,17375,17365,17370,66621
+20201119,1422,17370,17380,17365,17375,196950
+20201119,1423,17375,17385,17370,17380,72921
+20201119,1424,17380,17385,17375,17380,93142
+20201119,1425,17380,17380,17370,17380,98312
+20201119,1426,17380,17385,17375,17375,113002
+20201119,1427,17380,17390,17375,17380,136761
+20201119,1428,17380,17385,17375,17385,88571
+20201119,1429,17385,17390,17380,17390,52683
+20201119,1430,17385,17405,17385,17400,529289
+20201119,1431,17405,17420,17400,17420,177963
+20201119,1432,17420,17425,17415,17420,141731
+20201119,1433,17420,17435,17420,17425,183050
+20201119,1434,17425,17435,17415,17435,147637
+20201119,1435,17430,17435,17425,17425,81106
+20201119,1436,17425,17430,17415,17425,126717
+20201119,1437,17425,17435,17420,17435,76791
+20201119,1438,17430,17445,17430,17440,206955
+20201119,1439,17440,17475,17440,17470,264171
+20201119,1440,17470,17490,17465,17485,439668
+20201119,1441,17485,17490,17475,17480,175235
+20201119,1442,17475,17490,17470,17480,201456
+20201119,1443,17485,17510,17480,17510,381889
+20201119,1444,17500,17510,17490,17495,262946
+20201119,1445,17495,17505,17495,17500,91375
+20201119,1446,17500,17515,17495,17500,88379
+20201119,1447,17500,17505,17480,17485,127805
+20201119,1448,17490,17510,17490,17500,158200
+20201119,1449,17500,17505,17490,17500,62037
+20201119,1450,17495,17500,17480,17480,76818
+20201119,1451,17480,17495,17480,17485,129423
+20201119,1452,17485,17495,17485,17485,25511
+20201119,1453,17480,17485,17465,17465,164681
+20201119,1454,17465,17475,17460,17475,48041
+20201119,1455,17475,17485,17470,17475,56271
+20201119,1456,17475,17475,17460,17460,81593
+20201119,1457,17465,17475,17460,17465,48739
+20201119,1458,17465,17470,17455,17470,80399
+20201119,1459,17470,17475,17460,17465,44290
+20201119,1500,17465,17465,17450,17460,93793
+20201119,1501,17460,17465,17455,17455,93796
+20201119,1502,17455,17475,17450,17475,129169
+20201119,1503,17475,17490,17475,17490,100305
+20201119,1504,17490,17490,17480,17480,55067
+20201119,1505,17480,17480,17455,17460,107199
+20201119,1506,17465,17475,17460,17475,49706
+20201119,1507,17470,17490,17470,17490,90883
+20201119,1508,17485,17500,17485,17490,100206
+20201119,1509,17490,17500,17490,17495,98599
+20201119,1510,17500,17500,17485,17485,50924
+20201119,1511,17480,17495,17480,17485,27323
+20201119,1512,17485,17485,17465,17470,147253
+20201119,1513,17470,17475,17460,17470,96394
+20201119,1514,17475,17485,17470,17480,45226
+20201119,1515,17480,17485,17475,17475,45651
+20201119,1516,17475,17485,17470,17480,87901
+20201119,1517,17480,17490,17475,17490,65810
+20201119,1518,17490,17495,17485,17495,82248
+20201119,1519,17495,17520,17495,17515,197318
+20201119,1520,17510,17525,17510,17520,135288
+20201119,1530,17535,17535,17535,17535,470583