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_20201127.csv
+++ b/resources/hts/122630_20201127.csv
@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20201127,0901,18720,18775,18715,18765,345561
+20201127,0902,18765,18785,18715,18725,512846
+20201127,0903,18730,18755,18710,18715,329686
+20201127,0904,18715,18735,18690,18695,285827
+20201127,0905,18700,18745,18695,18735,336281
+20201127,0906,18740,18790,18730,18785,711594
+20201127,0907,18780,18795,18735,18755,394944
+20201127,0908,18755,18760,18705,18710,387188
+20201127,0909,18710,18730,18690,18710,503209
+20201127,0910,18710,18715,18690,18705,130112
+20201127,0911,18700,18740,18700,18740,256134
+20201127,0912,18735,18750,18705,18740,157738
+20201127,0913,18735,18750,18725,18750,196686
+20201127,0914,18745,18775,18745,18760,389742
+20201127,0915,18760,18790,18760,18780,191034
+20201127,0916,18780,18790,18775,18785,309289
+20201127,0917,18785,18805,18780,18805,272217
+20201127,0918,18800,18810,18755,18760,341697
+20201127,0919,18760,18765,18745,18755,176706
+20201127,0920,18750,18765,18745,18760,132409
+20201127,0921,18760,18790,18760,18770,263292
+20201127,0922,18770,18775,18725,18735,313360
+20201127,0923,18740,18760,18735,18750,183461
+20201127,0924,18750,18755,18730,18740,140836
+20201127,0925,18745,18765,18740,18765,305436
+20201127,0926,18770,18790,18765,18785,231966
+20201127,0927,18785,18805,18780,18800,246830
+20201127,0928,18800,18815,18785,18795,309097
+20201127,0929,18795,18825,18795,18820,404297
+20201127,0930,18820,18830,18810,18825,342818
+20201127,0931,18820,18845,18820,18835,199348
+20201127,0932,18830,18835,18805,18805,200883
+20201127,0933,18805,18810,18785,18800,148808
+20201127,0934,18800,18800,18760,18770,178267
+20201127,0935,18770,18785,18765,18780,290852
+20201127,0936,18780,18800,18775,18800,115260
+20201127,0937,18800,18810,18785,18795,153729
+20201127,0938,18790,18815,18790,18805,56634
+20201127,0939,18805,18805,18785,18795,98385
+20201127,0940,18800,18820,18800,18815,105343
+20201127,0941,18815,18820,18800,18805,69033
+20201127,0942,18810,18825,18800,18825,167841
+20201127,0943,18825,18830,18820,18825,101365
+20201127,0944,18825,18850,18820,18840,180847
+20201127,0945,18840,18845,18825,18825,237504
+20201127,0946,18825,18840,18815,18835,275495
+20201127,0947,18835,18860,18820,18830,333933
+20201127,0948,18825,18855,18825,18835,92615
+20201127,0949,18830,18835,18815,18825,151789
+20201127,0950,18820,18830,18795,18800,168885
+20201127,0951,18800,18815,18785,18790,254272
+20201127,0952,18790,18810,18790,18805,140732
+20201127,0953,18805,18805,18780,18785,127458
+20201127,0954,18785,18785,18775,18785,167419
+20201127,0955,18785,18795,18780,18795,101753
+20201127,0956,18790,18820,18790,18810,193286
+20201127,0957,18805,18810,18800,18805,32074
+20201127,0958,18800,18805,18780,18780,113860
+20201127,0959,18780,18790,18770,18785,200278
+20201127,1000,18790,18790,18775,18785,58045
+20201127,1001,18785,18800,18770,18795,225695
+20201127,1002,18800,18805,18785,18795,137689
+20201127,1003,18795,18815,18790,18795,164005
+20201127,1004,18800,18800,18760,18785,200129
+20201127,1005,18790,18815,18785,18815,168057
+20201127,1006,18815,18820,18805,18815,134901
+20201127,1007,18815,18825,18810,18820,133944
+20201127,1008,18820,18820,18760,18785,220582
+20201127,1009,18780,18785,18760,18770,265818
+20201127,1010,18770,18775,18755,18760,175252
+20201127,1011,18760,18775,18755,18775,215253
+20201127,1012,18775,18785,18765,18765,103062
+20201127,1013,18765,18770,18750,18765,89032
+20201127,1014,18770,18785,18765,18775,125212
+20201127,1015,18775,18785,18755,18765,176746
+20201127,1016,18765,18780,18760,18775,82204
+20201127,1017,18775,18790,18765,18785,104084
+20201127,1018,18785,18785,18755,18775,118121
+20201127,1019,18775,18780,18755,18770,152015
+20201127,1020,18770,18775,18760,18760,37327
+20201127,1021,18765,18770,18750,18760,89288
+20201127,1022,18765,18765,18745,18760,118370
+20201127,1023,18755,18760,18735,18740,161571
+20201127,1024,18740,18745,18735,18745,88052
+20201127,1025,18740,18760,18735,18760,81236
+20201127,1026,18760,18785,18760,18775,233244
+20201127,1027,18775,18790,18765,18790,118897
+20201127,1028,18790,18800,18770,18785,135971
+20201127,1029,18780,18800,18780,18795,119647
+20201127,1030,18795,18800,18790,18795,329630
+20201127,1031,18795,18810,18795,18805,239979
+20201127,1032,18805,18815,18800,18815,147138
+20201127,1033,18815,18820,18795,18810,276426
+20201127,1034,18810,18835,18810,18830,278024
+20201127,1035,18830,18835,18815,18825,89137
+20201127,1036,18820,18830,18790,18795,183384
+20201127,1037,18795,18820,18795,18820,339573
+20201127,1038,18820,18820,18800,18820,140372
+20201127,1039,18825,18835,18820,18830,151495
+20201127,1040,18830,18850,18825,18845,149122
+20201127,1041,18845,18850,18835,18840,197181
+20201127,1042,18840,18860,18840,18855,171783
+20201127,1043,18860,18885,18855,18885,273467
+20201127,1044,18885,18890,18875,18885,246160
+20201127,1045,18880,18890,18875,18880,145996
+20201127,1046,18880,18895,18870,18870,292327
+20201127,1047,18870,18880,18860,18875,116401
+20201127,1048,18875,18885,18860,18865,157982
+20201127,1049,18865,18870,18840,18850,103455
+20201127,1050,18845,18855,18840,18850,130812
+20201127,1051,18850,18860,18840,18840,139917
+20201127,1052,18840,18840,18825,18825,95014
+20201127,1053,18825,18845,18825,18830,80303
+20201127,1054,18830,18835,18820,18825,45345
+20201127,1055,18825,18825,18815,18820,79326
+20201127,1056,18815,18825,18810,18825,46528
+20201127,1057,18825,18825,18800,18810,105308
+20201127,1058,18805,18810,18790,18805,96096
+20201127,1059,18810,18810,18795,18800,37386
+20201127,1100,18795,18810,18790,18800,80841
+20201127,1101,18800,18810,18780,18785,132435
+20201127,1102,18790,18795,18770,18770,108696
+20201127,1103,18775,18775,18765,18770,121303
+20201127,1104,18770,18780,18765,18765,122745
+20201127,1105,18765,18770,18755,18770,109855
+20201127,1106,18770,18795,18765,18795,152645
+20201127,1107,18790,18795,18755,18760,264926
+20201127,1108,18755,18760,18715,18740,384765
+20201127,1109,18740,18750,18735,18745,254282
+20201127,1110,18740,18760,18730,18755,120081
+20201127,1111,18755,18770,18745,18760,180977
+20201127,1112,18760,18780,18760,18780,161006
+20201127,1113,18780,18780,18765,18770,84631
+20201127,1114,18770,18775,18755,18760,75595
+20201127,1115,18760,18775,18755,18775,45707
+20201127,1116,18770,18790,18770,18775,173736
+20201127,1117,18780,18785,18750,18755,158604
+20201127,1118,18760,18770,18760,18765,63984
+20201127,1119,18770,18775,18755,18755,192363
+20201127,1120,18755,18765,18755,18755,18350
+20201127,1121,18760,18770,18755,18765,99606
+20201127,1122,18765,18770,18740,18745,78629
+20201127,1123,18740,18745,18730,18730,125985
+20201127,1124,18735,18740,18725,18735,73786
+20201127,1125,18730,18745,18720,18740,119087
+20201127,1126,18740,18745,18720,18725,90703
+20201127,1127,18725,18730,18710,18720,154540
+20201127,1128,18720,18725,18710,18725,57851
+20201127,1129,18725,18725,18690,18690,274102
+20201127,1130,18690,18695,18685,18690,219455
+20201127,1131,18695,18725,18695,18720,140547
+20201127,1132,18725,18750,18710,18745,258603
+20201127,1133,18745,18745,18720,18730,102107
+20201127,1134,18730,18740,18730,18740,45081
+20201127,1135,18740,18745,18725,18735,117447
+20201127,1136,18735,18750,18720,18720,149753
+20201127,1137,18720,18740,18720,18735,27217
+20201127,1138,18740,18745,18735,18740,61908
+20201127,1139,18740,18760,18740,18760,105271
+20201127,1140,18760,18765,18745,18755,128444
+20201127,1141,18755,18755,18745,18750,112655
+20201127,1142,18750,18755,18740,18745,87909
+20201127,1143,18745,18745,18740,18745,78646
+20201127,1144,18745,18750,18740,18750,54046
+20201127,1145,18750,18755,18740,18750,60065
+20201127,1146,18750,18755,18735,18745,155046
+20201127,1147,18740,18745,18735,18735,56988
+20201127,1148,18735,18735,18720,18730,82459
+20201127,1149,18730,18740,18725,18735,63726
+20201127,1150,18735,18745,18735,18745,55754
+20201127,1151,18745,18760,18745,18760,129200
+20201127,1152,18760,18760,18745,18745,165603
+20201127,1153,18745,18745,18725,18735,67739
+20201127,1154,18735,18735,18720,18730,24918
+20201127,1155,18730,18740,18730,18740,56731
+20201127,1156,18740,18755,18735,18735,171000
+20201127,1157,18735,18735,18730,18735,76464
+20201127,1158,18735,18740,18725,18740,41531
+20201127,1159,18740,18740,18730,18730,54810
+20201127,1200,18735,18740,18730,18735,109153
+20201127,1201,18735,18755,18730,18750,173170
+20201127,1202,18750,18750,18735,18735,115658
+20201127,1203,18735,18735,18725,18735,93350
+20201127,1204,18735,18735,18720,18725,108489
+20201127,1205,18725,18730,18705,18710,137421
+20201127,1206,18705,18715,18700,18715,119203
+20201127,1207,18715,18715,18695,18700,75480
+20201127,1208,18705,18705,18680,18685,110188
+20201127,1209,18680,18690,18680,18685,123538
+20201127,1210,18685,18690,18680,18690,85139
+20201127,1211,18685,18700,18675,18685,92359
+20201127,1212,18685,18690,18675,18685,60513
+20201127,1213,18685,18700,18685,18685,44045
+20201127,1214,18690,18720,18690,18720,68406
+20201127,1215,18715,18720,18700,18710,38898
+20201127,1216,18705,18715,18700,18705,34718
+20201127,1217,18705,18710,18700,18705,45655
+20201127,1218,18705,18705,18685,18690,100889
+20201127,1219,18690,18695,18680,18680,81818
+20201127,1220,18680,18685,18660,18665,124314
+20201127,1221,18665,18675,18660,18675,93405
+20201127,1222,18675,18680,18665,18665,31738
+20201127,1223,18670,18685,18665,18680,38743
+20201127,1224,18675,18680,18655,18655,96833
+20201127,1225,18660,18665,18640,18640,159273
+20201127,1226,18640,18660,18640,18650,124619
+20201127,1227,18645,18650,18630,18635,169048
+20201127,1228,18635,18660,18630,18660,65270
+20201127,1229,18655,18680,18655,18675,45440
+20201127,1230,18680,18680,18665,18670,63129
+20201127,1231,18675,18700,18675,18690,110931
+20201127,1232,18690,18705,18685,18700,88580
+20201127,1233,18705,18715,18695,18710,88643
+20201127,1234,18710,18715,18705,18705,57110
+20201127,1235,18705,18720,18705,18715,130011
+20201127,1236,18715,18720,18705,18710,129245
+20201127,1237,18710,18730,18710,18720,96206
+20201127,1238,18725,18740,18720,18735,73444
+20201127,1239,18735,18740,18725,18725,124711
+20201127,1240,18725,18735,18720,18730,61910
+20201127,1241,18735,18750,18730,18745,226224
+20201127,1242,18745,18750,18740,18745,101813
+20201127,1243,18745,18750,18740,18745,47067
+20201127,1244,18750,18755,18745,18755,93231
+20201127,1245,18755,18765,18750,18755,151180
+20201127,1246,18755,18765,18750,18755,83853
+20201127,1247,18755,18770,18755,18770,49198
+20201127,1248,18770,18775,18765,18770,159002
+20201127,1249,18770,18775,18760,18760,114390
+20201127,1250,18760,18770,18755,18760,78312
+20201127,1251,18760,18785,18760,18775,170073
+20201127,1252,18770,18780,18770,18775,25501
+20201127,1253,18775,18785,18765,18775,157466
+20201127,1254,18775,18780,18760,18765,23515
+20201127,1255,18770,18790,18770,18785,149574
+20201127,1256,18785,18785,18770,18775,27438
+20201127,1257,18775,18785,18770,18785,21166
+20201127,1258,18785,18795,18785,18795,102369
+20201127,1259,18795,18810,18795,18810,241225
+20201127,1300,18810,18815,18800,18805,167194
+20201127,1301,18805,18805,18785,18790,232709
+20201127,1302,18790,18805,18790,18805,92777
+20201127,1303,18805,18815,18800,18810,146261
+20201127,1304,18815,18820,18795,18800,154483
+20201127,1305,18800,18800,18790,18795,72289
+20201127,1306,18790,18800,18790,18795,43995
+20201127,1307,18800,18800,18790,18795,97539
+20201127,1308,18795,18805,18795,18795,24762
+20201127,1309,18790,18795,18780,18790,192397
+20201127,1310,18790,18795,18775,18775,84267
+20201127,1311,18780,18790,18775,18785,55725
+20201127,1312,18785,18790,18780,18785,21773
+20201127,1313,18785,18810,18785,18805,130430
+20201127,1314,18805,18810,18800,18800,52631
+20201127,1315,18800,18805,18795,18795,76880
+20201127,1316,18795,18800,18795,18795,48105
+20201127,1317,18800,18810,18790,18805,188447
+20201127,1318,18805,18810,18795,18800,112863
+20201127,1319,18800,18805,18795,18800,4681
+20201127,1320,18800,18815,18800,18815,109074
+20201127,1321,18815,18815,18805,18805,49886
+20201127,1322,18810,18825,18810,18825,190020
+20201127,1323,18825,18830,18815,18815,50039
+20201127,1324,18815,18820,18810,18810,46146
+20201127,1325,18810,18815,18790,18795,119448
+20201127,1326,18790,18795,18785,18790,86148
+20201127,1327,18790,18790,18780,18785,87647
+20201127,1328,18785,18795,18785,18795,40221
+20201127,1329,18795,18805,18795,18805,206532
+20201127,1330,18805,18810,18795,18805,68808
+20201127,1331,18805,18810,18790,18795,51285
+20201127,1332,18795,18815,18795,18815,85565
+20201127,1333,18820,18825,18810,18815,56038
+20201127,1334,18820,18820,18815,18815,29352
+20201127,1335,18815,18815,18805,18810,17358
+20201127,1336,18810,18815,18805,18815,12227
+20201127,1337,18815,18820,18810,18815,70715
+20201127,1338,18815,18820,18805,18805,33248
+20201127,1339,18810,18810,18805,18810,28610
+20201127,1340,18810,18820,18810,18820,111395
+20201127,1341,18820,18825,18815,18820,21882
+20201127,1342,18820,18825,18815,18820,43259
+20201127,1343,18825,18830,18815,18815,118999
+20201127,1344,18820,18820,18810,18815,141384
+20201127,1345,18810,18820,18805,18815,73169
+20201127,1346,18815,18825,18810,18815,61001
+20201127,1347,18815,18820,18810,18820,165105
+20201127,1348,18820,18840,18820,18840,286219
+20201127,1349,18840,18840,18815,18815,233941
+20201127,1350,18815,18815,18800,18800,149563
+20201127,1351,18805,18810,18795,18805,121236
+20201127,1352,18805,18810,18795,18800,83004
+20201127,1353,18795,18800,18790,18795,77136
+20201127,1354,18795,18800,18785,18795,41001
+20201127,1355,18790,18800,18785,18795,65824
+20201127,1356,18800,18800,18795,18795,52275
+20201127,1357,18795,18800,18785,18795,76639
+20201127,1358,18795,18800,18790,18790,13111
+20201127,1359,18790,18795,18780,18780,87078
+20201127,1400,18780,18790,18775,18775,47705
+20201127,1401,18780,18780,18770,18775,119055
+20201127,1402,18780,18780,18765,18765,34798
+20201127,1403,18765,18770,18755,18765,149184
+20201127,1404,18770,18775,18760,18770,49499
+20201127,1405,18770,18780,18765,18780,29173
+20201127,1406,18780,18795,18775,18790,73618
+20201127,1407,18790,18810,18790,18805,105219
+20201127,1408,18800,18810,18800,18810,49636
+20201127,1409,18810,18810,18795,18795,48842
+20201127,1410,18795,18800,18790,18795,7682
+20201127,1411,18795,18795,18780,18785,66910
+20201127,1412,18785,18800,18780,18795,57028
+20201127,1413,18800,18800,18790,18795,17854
+20201127,1414,18795,18805,18790,18800,84580
+20201127,1415,18800,18800,18790,18790,58744
+20201127,1416,18785,18790,18785,18790,54109
+20201127,1417,18790,18800,18785,18790,40502
+20201127,1418,18790,18805,18790,18800,47890
+20201127,1419,18800,18805,18790,18800,70925
+20201127,1420,18800,18810,18800,18810,84021
+20201127,1421,18805,18810,18800,18800,31239
+20201127,1422,18800,18800,18790,18790,69339
+20201127,1423,18795,18810,18795,18805,130657
+20201127,1424,18805,18820,18805,18815,224450
+20201127,1425,18815,18820,18800,18805,86080
+20201127,1426,18805,18815,18805,18805,67568
+20201127,1427,18810,18810,18805,18810,24436
+20201127,1428,18810,18810,18795,18805,70919
+20201127,1429,18800,18810,18800,18810,11409
+20201127,1430,18805,18810,18800,18805,66680
+20201127,1431,18805,18825,18805,18820,213853
+20201127,1432,18825,18845,18825,18835,215947
+20201127,1433,18840,18845,18835,18840,42221
+20201127,1434,18840,18855,18840,18855,232098
+20201127,1435,18855,18865,18845,18860,216860
+20201127,1436,18860,18865,18850,18855,133523
+20201127,1437,18855,18860,18850,18855,40939
+20201127,1438,18860,18870,18860,18860,249756
+20201127,1439,18865,18865,18850,18855,35803
+20201127,1440,18855,18870,18855,18865,91496
+20201127,1441,18860,18865,18850,18850,81080
+20201127,1442,18850,18855,18840,18845,66630
+20201127,1443,18845,18850,18830,18830,74166
+20201127,1444,18835,18850,18835,18840,41452
+20201127,1445,18840,18845,18830,18845,43926
+20201127,1446,18845,18850,18830,18835,40335
+20201127,1447,18835,18845,18830,18835,41110
+20201127,1448,18835,18840,18835,18835,17621
+20201127,1449,18840,18850,18835,18845,120431
+20201127,1450,18840,18845,18835,18835,54628
+20201127,1451,18835,18835,18815,18830,186794
+20201127,1452,18825,18840,18825,18835,149405
+20201127,1453,18835,18835,18820,18830,53773
+20201127,1454,18830,18830,18820,18820,53369
+20201127,1455,18820,18820,18805,18810,70932
+20201127,1456,18810,18820,18810,18820,24184
+20201127,1457,18820,18840,18815,18835,133456
+20201127,1458,18835,18845,18830,18845,90843
+20201127,1459,18845,18845,18835,18840,95333
+20201127,1500,18840,18845,18835,18845,27151
+20201127,1501,18840,18840,18820,18825,217581
+20201127,1502,18825,18825,18800,18800,242144
+20201127,1503,18805,18815,18800,18810,167624
+20201127,1504,18810,18815,18790,18795,48315
+20201127,1505,18795,18810,18795,18805,26601
+20201127,1506,18805,18825,18800,18825,107934
+20201127,1507,18820,18830,18815,18820,30344
+20201127,1508,18815,18815,18805,18805,76944
+20201127,1509,18805,18830,18805,18820,46095
+20201127,1510,18825,18835,18820,18825,126546
+20201127,1511,18825,18840,18825,18835,111717
+20201127,1512,18835,18840,18830,18835,64377
+20201127,1513,18840,18840,18830,18830,108108
+20201127,1514,18830,18835,18820,18830,29308
+20201127,1515,18825,18830,18820,18820,105405
+20201127,1516,18825,18840,18820,18840,25083
+20201127,1517,18840,18850,18830,18845,226159
+20201127,1518,18845,18850,18825,18835,77660
+20201127,1519,18835,18840,18830,18840,94640
+20201127,1520,18835,18840,18820,18825,76730
+20201127,1530,18850,18850,18850,18850,441590