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_20201124.csv
+++ b/resources/hts/122630_20201124.csv
@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20201124,0901,18505,18530,18505,18510,1067331
+20201124,0902,18515,18525,18485,18490,528867
+20201124,0903,18490,18505,18480,18495,617776
+20201124,0904,18500,18505,18440,18445,608078
+20201124,0905,18445,18465,18420,18425,471389
+20201124,0906,18425,18450,18415,18445,631116
+20201124,0907,18445,18470,18440,18440,555428
+20201124,0908,18445,18445,18415,18430,589598
+20201124,0909,18425,18505,18420,18495,584809
+20201124,0910,18500,18535,18495,18520,381343
+20201124,0911,18520,18535,18475,18475,399919
+20201124,0912,18480,18510,18475,18495,411825
+20201124,0913,18500,18505,18460,18480,268997
+20201124,0914,18480,18485,18455,18480,227053
+20201124,0915,18485,18485,18455,18470,298388
+20201124,0916,18470,18475,18445,18460,236060
+20201124,0917,18460,18460,18430,18430,614797
+20201124,0918,18430,18445,18420,18440,181821
+20201124,0919,18440,18465,18425,18460,257490
+20201124,0920,18455,18480,18435,18440,302084
+20201124,0921,18435,18440,18405,18415,403550
+20201124,0922,18415,18415,18395,18410,277484
+20201124,0923,18415,18460,18410,18455,304479
+20201124,0924,18455,18475,18450,18470,228879
+20201124,0925,18465,18485,18455,18455,301251
+20201124,0926,18455,18505,18435,18505,450002
+20201124,0927,18500,18560,18500,18550,841825
+20201124,0928,18550,18560,18540,18555,454733
+20201124,0929,18555,18560,18520,18550,399364
+20201124,0930,18550,18575,18550,18570,421416
+20201124,0931,18570,18585,18545,18550,599213
+20201124,0932,18550,18555,18515,18550,308491
+20201124,0933,18555,18560,18540,18555,216211
+20201124,0934,18550,18575,18540,18565,366637
+20201124,0935,18565,18605,18560,18600,638260
+20201124,0936,18605,18605,18580,18585,369947
+20201124,0937,18585,18610,18585,18610,357604
+20201124,0938,18615,18645,18595,18635,524984
+20201124,0939,18640,18665,18630,18655,369044
+20201124,0940,18660,18660,18630,18645,314895
+20201124,0941,18645,18660,18605,18610,607757
+20201124,0942,18610,18635,18610,18625,347727
+20201124,0943,18625,18635,18585,18600,370832
+20201124,0944,18605,18605,18555,18570,260031
+20201124,0945,18565,18605,18560,18600,186809
+20201124,0946,18600,18615,18590,18615,198771
+20201124,0947,18615,18620,18595,18620,210819
+20201124,0948,18625,18635,18615,18620,349013
+20201124,0949,18620,18665,18615,18655,498537
+20201124,0950,18655,18660,18625,18650,207933
+20201124,0951,18650,18650,18625,18635,199976
+20201124,0952,18635,18645,18605,18645,294331
+20201124,0953,18640,18660,18635,18655,625701
+20201124,0954,18655,18685,18655,18685,460327
+20201124,0955,18680,18730,18675,18725,426142
+20201124,0956,18725,18730,18705,18725,557086
+20201124,0957,18725,18740,18715,18730,369570
+20201124,0958,18735,18765,18730,18765,271974
+20201124,0959,18770,18775,18750,18765,435030
+20201124,1000,18770,18785,18730,18735,649064
+20201124,1001,18740,18750,18725,18745,523677
+20201124,1002,18745,18775,18725,18730,536445
+20201124,1003,18725,18730,18705,18705,262179
+20201124,1004,18710,18735,18710,18725,261432
+20201124,1005,18725,18730,18700,18715,372630
+20201124,1006,18720,18745,18715,18740,347434
+20201124,1007,18740,18745,18705,18705,305203
+20201124,1008,18700,18720,18690,18720,327361
+20201124,1009,18720,18750,18715,18745,292710
+20201124,1010,18740,18760,18735,18740,283305
+20201124,1011,18740,18745,18705,18710,219169
+20201124,1012,18710,18715,18700,18715,210001
+20201124,1013,18715,18715,18695,18710,119571
+20201124,1014,18710,18715,18685,18685,159033
+20201124,1015,18685,18695,18670,18680,152382
+20201124,1016,18685,18700,18670,18675,98588
+20201124,1017,18675,18680,18655,18660,307551
+20201124,1018,18660,18665,18640,18645,226682
+20201124,1019,18645,18650,18630,18640,176399
+20201124,1020,18635,18635,18610,18630,342350
+20201124,1021,18630,18670,18625,18665,516228
+20201124,1022,18665,18680,18625,18630,542522
+20201124,1023,18635,18640,18625,18630,169444
+20201124,1024,18635,18640,18605,18605,125351
+20201124,1025,18610,18615,18590,18605,235027
+20201124,1026,18605,18640,18600,18630,405471
+20201124,1027,18630,18630,18605,18610,118560
+20201124,1028,18610,18625,18605,18615,72553
+20201124,1029,18615,18620,18600,18620,230819
+20201124,1030,18620,18655,18610,18650,195477
+20201124,1031,18650,18665,18635,18655,314538
+20201124,1032,18655,18670,18640,18665,188304
+20201124,1033,18660,18675,18660,18670,197700
+20201124,1034,18675,18680,18665,18670,103032
+20201124,1035,18675,18685,18665,18665,245696
+20201124,1036,18665,18680,18665,18670,154814
+20201124,1037,18665,18695,18665,18695,243322
+20201124,1038,18690,18700,18675,18685,230493
+20201124,1039,18680,18700,18680,18695,140719
+20201124,1040,18700,18700,18670,18680,180225
+20201124,1041,18680,18695,18660,18660,138882
+20201124,1042,18665,18665,18645,18645,139130
+20201124,1043,18645,18665,18640,18655,140894
+20201124,1044,18655,18665,18630,18645,130389
+20201124,1045,18650,18695,18645,18685,182411
+20201124,1046,18685,18705,18670,18705,306167
+20201124,1047,18700,18715,18695,18710,235673
+20201124,1048,18705,18715,18705,18710,143385
+20201124,1049,18710,18720,18705,18710,132017
+20201124,1050,18705,18720,18705,18715,282182
+20201124,1051,18710,18725,18710,18720,102582
+20201124,1052,18720,18740,18715,18735,230083
+20201124,1053,18735,18750,18735,18745,214630
+20201124,1054,18740,18745,18700,18705,277275
+20201124,1055,18705,18715,18700,18715,113087
+20201124,1056,18715,18725,18710,18710,119949
+20201124,1057,18710,18725,18710,18720,84218
+20201124,1058,18720,18735,18715,18730,151432
+20201124,1059,18735,18735,18720,18725,46312
+20201124,1100,18725,18725,18710,18710,116914
+20201124,1101,18705,18735,18705,18730,133267
+20201124,1102,18730,18740,18715,18735,190850
+20201124,1103,18735,18735,18715,18720,73000
+20201124,1104,18720,18725,18710,18710,93973
+20201124,1105,18715,18720,18700,18705,178005
+20201124,1106,18705,18705,18685,18700,106770
+20201124,1107,18700,18720,18700,18700,85404
+20201124,1108,18705,18705,18685,18695,192538
+20201124,1109,18695,18720,18690,18715,212948
+20201124,1110,18710,18720,18705,18720,151395
+20201124,1111,18720,18735,18700,18705,151260
+20201124,1112,18700,18715,18700,18710,72967
+20201124,1113,18705,18720,18705,18715,58742
+20201124,1114,18715,18725,18710,18720,70777
+20201124,1115,18715,18720,18700,18710,94019
+20201124,1116,18705,18730,18705,18725,142477
+20201124,1117,18730,18730,18710,18725,87500
+20201124,1118,18725,18725,18705,18710,98396
+20201124,1119,18715,18715,18700,18710,118783
+20201124,1120,18710,18710,18705,18705,63356
+20201124,1121,18710,18720,18705,18715,128311
+20201124,1122,18715,18725,18705,18705,203601
+20201124,1123,18710,18715,18700,18705,113722
+20201124,1124,18705,18730,18705,18725,178612
+20201124,1125,18720,18730,18720,18725,106543
+20201124,1126,18725,18730,18705,18715,55891
+20201124,1127,18715,18720,18705,18720,113843
+20201124,1128,18720,18730,18715,18720,211805
+20201124,1129,18720,18725,18710,18710,72416
+20201124,1130,18705,18720,18700,18700,131663
+20201124,1131,18705,18720,18705,18715,83504
+20201124,1132,18720,18725,18715,18720,123746
+20201124,1133,18720,18720,18695,18700,275401
+20201124,1134,18700,18715,18695,18710,118959
+20201124,1135,18710,18725,18710,18710,240676
+20201124,1136,18715,18715,18700,18715,111896
+20201124,1137,18715,18720,18710,18710,36355
+20201124,1138,18710,18715,18695,18695,246934
+20201124,1139,18695,18700,18690,18690,54958
+20201124,1140,18695,18695,18675,18680,189759
+20201124,1141,18680,18695,18675,18675,84247
+20201124,1142,18680,18710,18680,18705,266838
+20201124,1143,18705,18710,18690,18690,112999
+20201124,1144,18690,18695,18675,18690,79585
+20201124,1145,18685,18700,18685,18695,87132
+20201124,1146,18695,18700,18685,18690,68458
+20201124,1147,18690,18700,18685,18690,45338
+20201124,1148,18695,18700,18685,18690,100077
+20201124,1149,18690,18705,18680,18685,97077
+20201124,1150,18680,18695,18680,18690,77073
+20201124,1151,18690,18705,18690,18690,171063
+20201124,1152,18695,18695,18685,18690,27812
+20201124,1153,18690,18700,18685,18700,45254
+20201124,1154,18700,18705,18690,18700,60324
+20201124,1155,18705,18725,18705,18720,227906
+20201124,1156,18720,18725,18710,18715,52816
+20201124,1157,18715,18715,18690,18700,120603
+20201124,1158,18695,18705,18695,18705,94503
+20201124,1159,18705,18715,18705,18715,98786
+20201124,1200,18715,18720,18710,18720,55687
+20201124,1201,18720,18725,18710,18710,119772
+20201124,1202,18710,18725,18695,18725,253570
+20201124,1203,18720,18725,18720,18720,15577
+20201124,1204,18720,18740,18720,18735,153979
+20201124,1205,18735,18740,18725,18730,74798
+20201124,1206,18730,18735,18725,18730,44518
+20201124,1207,18730,18730,18725,18725,27942
+20201124,1208,18725,18730,18715,18725,74850
+20201124,1209,18725,18735,18715,18730,73248
+20201124,1210,18735,18745,18730,18740,163695
+20201124,1211,18745,18745,18730,18730,42233
+20201124,1212,18730,18735,18720,18720,135812
+20201124,1213,18720,18720,18710,18720,27769
+20201124,1214,18720,18720,18710,18710,66490
+20201124,1215,18715,18720,18705,18715,24652
+20201124,1216,18715,18725,18710,18720,29203
+20201124,1217,18720,18730,18710,18715,74227
+20201124,1218,18715,18720,18705,18705,88379
+20201124,1219,18710,18715,18705,18705,18023
+20201124,1220,18705,18710,18695,18700,96001
+20201124,1221,18705,18715,18705,18710,65728
+20201124,1222,18710,18720,18710,18720,61452
+20201124,1223,18720,18725,18710,18715,14052
+20201124,1224,18720,18730,18715,18715,172976
+20201124,1225,18715,18725,18710,18715,83126
+20201124,1226,18720,18720,18710,18715,25051
+20201124,1227,18720,18725,18705,18705,103955
+20201124,1228,18710,18720,18710,18715,49759
+20201124,1229,18710,18725,18710,18715,104119
+20201124,1230,18715,18720,18705,18710,43679
+20201124,1231,18710,18720,18710,18715,48876
+20201124,1232,18715,18725,18715,18720,40005
+20201124,1233,18725,18740,18715,18730,186014
+20201124,1234,18735,18760,18735,18755,353475
+20201124,1235,18750,18760,18745,18750,70483
+20201124,1236,18755,18770,18750,18765,98004
+20201124,1237,18770,18790,18765,18785,342324
+20201124,1238,18780,18790,18775,18780,102512
+20201124,1239,18785,18795,18780,18795,154148
+20201124,1240,18795,18800,18785,18800,133903
+20201124,1241,18795,18800,18780,18795,300551
+20201124,1242,18790,18795,18775,18775,80935
+20201124,1243,18775,18785,18765,18765,86307
+20201124,1244,18765,18775,18760,18765,49749
+20201124,1245,18765,18770,18750,18750,75391
+20201124,1246,18755,18755,18740,18745,147052
+20201124,1247,18745,18760,18745,18760,22785
+20201124,1248,18760,18760,18745,18745,74204
+20201124,1249,18745,18750,18740,18740,98054
+20201124,1250,18740,18750,18740,18745,34062
+20201124,1251,18745,18750,18740,18745,50857
+20201124,1252,18745,18755,18740,18745,54392
+20201124,1253,18750,18750,18735,18735,119434
+20201124,1254,18740,18745,18730,18735,33018
+20201124,1255,18730,18745,18730,18730,35994
+20201124,1256,18735,18735,18730,18735,15771
+20201124,1257,18735,18745,18720,18720,172325
+20201124,1258,18720,18725,18715,18715,111126
+20201124,1259,18715,18730,18710,18725,93466
+20201124,1300,18725,18725,18705,18715,50001
+20201124,1301,18720,18730,18715,18725,85148
+20201124,1302,18730,18730,18705,18705,83681
+20201124,1303,18705,18705,18695,18700,257187
+20201124,1304,18700,18705,18690,18695,91900
+20201124,1305,18695,18695,18670,18675,211412
+20201124,1306,18675,18690,18665,18690,260344
+20201124,1307,18690,18695,18680,18680,52927
+20201124,1308,18685,18685,18670,18670,92182
+20201124,1309,18670,18675,18655,18655,175535
+20201124,1310,18655,18670,18655,18670,79355
+20201124,1311,18670,18685,18665,18670,83341
+20201124,1312,18670,18675,18650,18670,138637
+20201124,1313,18670,18695,18670,18690,46984
+20201124,1314,18685,18685,18670,18680,118143
+20201124,1315,18685,18685,18660,18665,97122
+20201124,1316,18665,18665,18650,18655,74179
+20201124,1317,18655,18680,18650,18675,175797
+20201124,1318,18675,18690,18660,18685,168054
+20201124,1319,18685,18685,18665,18670,106153
+20201124,1320,18670,18680,18660,18665,78185
+20201124,1321,18670,18670,18655,18655,70877
+20201124,1322,18655,18665,18645,18650,127331
+20201124,1323,18655,18655,18630,18630,169750
+20201124,1324,18630,18635,18620,18630,201053
+20201124,1325,18630,18640,18620,18625,36137
+20201124,1326,18625,18645,18620,18640,58399
+20201124,1327,18640,18640,18610,18615,100818
+20201124,1328,18615,18625,18610,18620,90809
+20201124,1329,18620,18620,18595,18595,216983
+20201124,1330,18600,18625,18595,18615,348101
+20201124,1331,18620,18630,18595,18595,175507
+20201124,1332,18595,18610,18595,18605,231898
+20201124,1333,18605,18620,18580,18585,264685
+20201124,1334,18585,18605,18580,18600,120505
+20201124,1335,18600,18610,18595,18595,157451
+20201124,1336,18595,18605,18575,18575,126740
+20201124,1337,18585,18600,18575,18575,81518
+20201124,1338,18575,18600,18570,18590,211395
+20201124,1339,18595,18600,18580,18595,88339
+20201124,1340,18590,18625,18590,18625,216053
+20201124,1341,18625,18625,18615,18615,141455
+20201124,1342,18615,18630,18615,18620,88318
+20201124,1343,18620,18625,18600,18625,126900
+20201124,1344,18620,18625,18595,18605,117084
+20201124,1345,18605,18615,18600,18610,109925
+20201124,1346,18605,18620,18590,18620,124608
+20201124,1347,18615,18620,18580,18585,155097
+20201124,1348,18585,18590,18565,18565,203568
+20201124,1349,18570,18570,18560,18565,103423
+20201124,1350,18565,18570,18550,18565,166825
+20201124,1351,18575,18610,18565,18600,262301
+20201124,1352,18595,18610,18585,18605,140998
+20201124,1353,18605,18605,18580,18580,132830
+20201124,1354,18580,18585,18575,18575,153413
+20201124,1355,18575,18615,18575,18600,241600
+20201124,1356,18605,18605,18580,18585,88277
+20201124,1357,18585,18585,18570,18580,213951
+20201124,1358,18580,18590,18570,18585,154589
+20201124,1359,18585,18610,18580,18610,772056
+20201124,1400,18610,18625,18605,18620,94635
+20201124,1401,18620,18630,18610,18620,196895
+20201124,1402,18625,18630,18605,18610,118912
+20201124,1403,18610,18615,18595,18600,166893
+20201124,1404,18600,18610,18600,18605,59252
+20201124,1405,18605,18620,18605,18610,175691
+20201124,1406,18610,18615,18595,18600,111526
+20201124,1407,18600,18605,18580,18590,300557
+20201124,1408,18590,18600,18585,18590,67255
+20201124,1409,18595,18595,18575,18580,64865
+20201124,1410,18580,18600,18580,18600,171645
+20201124,1411,18595,18615,18590,18610,99539
+20201124,1412,18610,18610,18590,18595,82045
+20201124,1413,18595,18605,18590,18595,87206
+20201124,1414,18595,18605,18590,18600,75808
+20201124,1415,18600,18610,18600,18610,47070
+20201124,1416,18605,18610,18595,18600,76332
+20201124,1417,18600,18605,18590,18595,55869
+20201124,1418,18590,18600,18590,18600,37613
+20201124,1419,18605,18605,18590,18595,28195
+20201124,1420,18590,18605,18580,18600,108776
+20201124,1421,18595,18610,18595,18610,105436
+20201124,1422,18610,18625,18610,18615,101991
+20201124,1423,18615,18620,18605,18610,26964
+20201124,1424,18610,18630,18610,18615,134436
+20201124,1425,18615,18625,18615,18620,24637
+20201124,1426,18620,18640,18620,18640,192928
+20201124,1427,18640,18640,18620,18625,93914
+20201124,1428,18620,18625,18615,18620,68478
+20201124,1429,18625,18645,18625,18640,171934
+20201124,1430,18635,18645,18630,18635,143778
+20201124,1431,18635,18660,18630,18655,253170
+20201124,1432,18655,18655,18630,18635,56767
+20201124,1433,18635,18635,18605,18610,242974
+20201124,1434,18610,18610,18590,18590,167693
+20201124,1435,18590,18595,18580,18585,91498
+20201124,1436,18590,18590,18570,18575,108652
+20201124,1437,18570,18575,18550,18555,282455
+20201124,1438,18555,18555,18530,18535,144615
+20201124,1439,18540,18540,18515,18530,180959
+20201124,1440,18525,18545,18520,18525,122604
+20201124,1441,18525,18540,18525,18540,117722
+20201124,1442,18540,18565,18540,18560,143602
+20201124,1443,18560,18570,18550,18555,106084
+20201124,1444,18555,18565,18550,18560,87827
+20201124,1445,18560,18575,18555,18570,73595
+20201124,1446,18570,18595,18570,18590,148103
+20201124,1447,18595,18595,18580,18590,91078
+20201124,1448,18585,18595,18585,18595,84788
+20201124,1449,18590,18600,18585,18590,149272
+20201124,1450,18590,18590,18580,18585,38177
+20201124,1451,18585,18595,18570,18595,186129
+20201124,1452,18595,18615,18595,18610,239906
+20201124,1453,18605,18645,18605,18645,276388
+20201124,1454,18645,18650,18620,18630,225820
+20201124,1455,18630,18635,18615,18615,72102
+20201124,1456,18615,18625,18595,18600,94866
+20201124,1457,18595,18620,18595,18615,139541
+20201124,1458,18620,18625,18610,18610,87539
+20201124,1459,18615,18625,18610,18620,253955
+20201124,1500,18615,18620,18600,18610,114744
+20201124,1501,18610,18625,18605,18610,73937
+20201124,1502,18605,18615,18595,18615,116337
+20201124,1503,18605,18620,18605,18605,105330
+20201124,1504,18615,18620,18600,18600,97490
+20201124,1505,18605,18615,18600,18605,98139
+20201124,1506,18605,18620,18605,18615,75870
+20201124,1507,18610,18630,18605,18630,167747
+20201124,1508,18625,18630,18610,18610,30244
+20201124,1509,18615,18615,18600,18605,74989
+20201124,1510,18605,18620,18600,18610,85308
+20201124,1511,18610,18620,18600,18615,81352
+20201124,1512,18615,18630,18610,18620,195073
+20201124,1513,18620,18620,18605,18615,50324
+20201124,1514,18615,18620,18605,18610,46019
+20201124,1515,18610,18615,18605,18610,17392
+20201124,1516,18610,18615,18605,18610,40914
+20201124,1517,18605,18615,18605,18610,24657
+20201124,1518,18610,18620,18610,18615,86281
+20201124,1519,18620,18620,18615,18615,94517
+20201124,1520,18615,18620,18605,18610,162970
+20201124,1530,18610,18610,18610,18610,391599