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_20201201.csv
+++ b/resources/hts/122630_20201201.csv
@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20201201,0901,18520,18520,18475,18480,483802
+20201201,0902,18480,18565,18475,18555,624902
+20201201,0903,18555,18570,18525,18530,471420
+20201201,0904,18530,18595,18530,18580,638779
+20201201,0905,18580,18595,18570,18570,429981
+20201201,0906,18575,18600,18560,18590,268253
+20201201,0907,18595,18620,18590,18620,329791
+20201201,0908,18620,18620,18590,18595,323410
+20201201,0909,18595,18620,18590,18595,233043
+20201201,0910,18595,18620,18590,18620,301663
+20201201,0911,18615,18630,18610,18625,351872
+20201201,0912,18625,18645,18625,18640,225191
+20201201,0913,18640,18660,18630,18655,403505
+20201201,0914,18655,18685,18655,18685,477399
+20201201,0915,18680,18705,18680,18705,504126
+20201201,0916,18705,18740,18700,18730,502393
+20201201,0917,18735,18740,18705,18715,376360
+20201201,0918,18715,18740,18705,18740,338702
+20201201,0919,18735,18740,18710,18720,297123
+20201201,0920,18720,18725,18685,18700,279051
+20201201,0921,18700,18725,18690,18690,240640
+20201201,0922,18690,18690,18670,18670,188203
+20201201,0923,18670,18695,18670,18675,216356
+20201201,0924,18670,18690,18670,18690,180903
+20201201,0925,18690,18720,18690,18695,358077
+20201201,0926,18700,18720,18695,18700,251782
+20201201,0927,18700,18700,18670,18680,219956
+20201201,0928,18675,18680,18645,18650,193069
+20201201,0929,18650,18675,18645,18660,119321
+20201201,0930,18655,18675,18655,18675,323966
+20201201,0931,18670,18715,18665,18685,502028
+20201201,0932,18690,18705,18665,18665,272887
+20201201,0933,18665,18675,18655,18660,119944
+20201201,0934,18665,18670,18655,18670,134641
+20201201,0935,18670,18710,18670,18690,199177
+20201201,0936,18690,18700,18680,18695,246432
+20201201,0937,18690,18715,18690,18710,242650
+20201201,0938,18710,18730,18710,18720,287851
+20201201,0939,18720,18725,18705,18705,159228
+20201201,0940,18705,18710,18690,18695,204899
+20201201,0941,18695,18710,18695,18700,227312
+20201201,0942,18695,18725,18695,18725,384669
+20201201,0943,18720,18735,18715,18735,310064
+20201201,0944,18730,18750,18720,18725,400340
+20201201,0945,18730,18735,18715,18715,162066
+20201201,0946,18715,18740,18715,18720,245396
+20201201,0947,18725,18725,18705,18710,199194
+20201201,0948,18705,18730,18700,18725,161918
+20201201,0949,18725,18730,18705,18715,239434
+20201201,0950,18715,18720,18685,18690,210813
+20201201,0951,18690,18705,18685,18690,124726
+20201201,0952,18690,18695,18675,18675,131293
+20201201,0953,18680,18715,18680,18710,140801
+20201201,0954,18705,18715,18695,18700,136995
+20201201,0955,18700,18730,18700,18720,163694
+20201201,0956,18720,18740,18710,18735,291952
+20201201,0957,18735,18735,18720,18720,53304
+20201201,0958,18720,18730,18710,18720,90261
+20201201,0959,18720,18725,18710,18710,77416
+20201201,1000,18710,18720,18705,18720,155944
+20201201,1001,18720,18725,18715,18725,120974
+20201201,1002,18720,18720,18685,18700,172782
+20201201,1003,18705,18730,18700,18725,154059
+20201201,1004,18725,18740,18705,18740,333605
+20201201,1005,18740,18760,18720,18735,418524
+20201201,1006,18735,18735,18705,18710,153718
+20201201,1007,18705,18720,18705,18715,77100
+20201201,1008,18720,18720,18705,18710,110838
+20201201,1009,18710,18715,18690,18710,141504
+20201201,1010,18715,18725,18700,18715,130715
+20201201,1011,18715,18725,18695,18700,121193
+20201201,1012,18705,18705,18690,18700,67673
+20201201,1013,18705,18705,18675,18690,190001
+20201201,1014,18695,18700,18680,18680,95788
+20201201,1015,18675,18685,18675,18680,105655
+20201201,1016,18680,18695,18675,18680,80285
+20201201,1017,18680,18685,18660,18665,136061
+20201201,1018,18665,18670,18655,18655,146252
+20201201,1019,18655,18655,18640,18650,125082
+20201201,1020,18650,18655,18640,18645,139083
+20201201,1021,18645,18660,18635,18650,268624
+20201201,1022,18655,18655,18635,18645,58658
+20201201,1023,18645,18665,18640,18655,189855
+20201201,1024,18655,18655,18630,18635,110619
+20201201,1025,18635,18650,18625,18645,159657
+20201201,1026,18645,18665,18635,18660,212771
+20201201,1027,18660,18665,18655,18665,60575
+20201201,1028,18660,18675,18660,18665,59476
+20201201,1029,18670,18670,18660,18665,85257
+20201201,1030,18665,18675,18665,18665,78535
+20201201,1031,18660,18675,18655,18670,100012
+20201201,1032,18670,18675,18655,18660,98864
+20201201,1033,18660,18660,18645,18645,37294
+20201201,1034,18645,18645,18630,18645,98385
+20201201,1035,18645,18650,18640,18650,83452
+20201201,1036,18650,18655,18640,18640,53532
+20201201,1037,18640,18655,18635,18640,46548
+20201201,1038,18640,18640,18625,18625,133537
+20201201,1039,18630,18630,18610,18610,153358
+20201201,1040,18615,18625,18605,18625,115867
+20201201,1041,18625,18625,18615,18620,116195
+20201201,1042,18620,18620,18595,18595,146438
+20201201,1043,18595,18600,18580,18600,215083
+20201201,1044,18595,18620,18590,18620,135717
+20201201,1045,18625,18650,18620,18635,199982
+20201201,1046,18635,18670,18635,18670,183860
+20201201,1047,18665,18680,18660,18675,221342
+20201201,1048,18675,18675,18665,18670,270697
+20201201,1049,18670,18690,18665,18680,315431
+20201201,1050,18680,18680,18665,18675,149851
+20201201,1051,18670,18690,18660,18680,142506
+20201201,1052,18680,18685,18670,18675,109167
+20201201,1053,18675,18680,18655,18665,140782
+20201201,1054,18665,18675,18650,18660,73108
+20201201,1055,18660,18660,18630,18650,108288
+20201201,1056,18650,18655,18630,18635,53970
+20201201,1057,18635,18640,18630,18635,64946
+20201201,1058,18640,18650,18635,18640,52181
+20201201,1059,18640,18640,18620,18625,117101
+20201201,1100,18630,18640,18625,18630,50710
+20201201,1101,18635,18640,18610,18630,93430
+20201201,1102,18630,18630,18620,18620,50506
+20201201,1103,18620,18630,18615,18620,45161
+20201201,1104,18620,18645,18620,18645,84034
+20201201,1105,18640,18645,18630,18645,45319
+20201201,1106,18645,18650,18630,18650,70892
+20201201,1107,18650,18650,18635,18635,25012
+20201201,1108,18635,18645,18625,18625,62774
+20201201,1109,18630,18635,18610,18625,47943
+20201201,1110,18625,18625,18605,18615,128185
+20201201,1111,18605,18615,18590,18600,143229
+20201201,1112,18600,18620,18595,18610,58877
+20201201,1113,18615,18635,18615,18635,86690
+20201201,1114,18635,18645,18630,18635,121130
+20201201,1115,18635,18645,18630,18635,124969
+20201201,1116,18635,18655,18630,18645,341525
+20201201,1117,18645,18655,18630,18630,154625
+20201201,1118,18630,18655,18625,18655,113021
+20201201,1119,18655,18660,18630,18630,187401
+20201201,1120,18630,18635,18615,18625,78217
+20201201,1121,18625,18625,18615,18625,43107
+20201201,1122,18630,18630,18600,18600,108681
+20201201,1123,18605,18610,18600,18605,126102
+20201201,1124,18605,18605,18595,18600,135224
+20201201,1125,18595,18605,18590,18595,115491
+20201201,1126,18595,18600,18570,18580,256305
+20201201,1127,18580,18580,18565,18575,52237
+20201201,1128,18580,18590,18565,18585,74192
+20201201,1129,18590,18600,18585,18600,126146
+20201201,1130,18600,18610,18590,18600,93274
+20201201,1131,18610,18620,18590,18600,161199
+20201201,1132,18595,18600,18555,18560,222573
+20201201,1133,18560,18575,18555,18560,147269
+20201201,1134,18560,18565,18555,18555,34655
+20201201,1135,18550,18565,18545,18560,152752
+20201201,1136,18555,18570,18550,18560,47613
+20201201,1137,18560,18565,18530,18540,170364
+20201201,1138,18545,18545,18530,18530,83394
+20201201,1139,18530,18540,18505,18535,373220
+20201201,1140,18530,18530,18500,18515,132954
+20201201,1141,18515,18540,18510,18525,110936
+20201201,1142,18525,18540,18520,18525,106776
+20201201,1143,18530,18560,18525,18545,129423
+20201201,1144,18550,18550,18540,18545,124456
+20201201,1145,18540,18550,18530,18535,53432
+20201201,1146,18535,18550,18530,18545,83479
+20201201,1147,18545,18555,18545,18555,67046
+20201201,1148,18550,18570,18550,18565,100410
+20201201,1149,18565,18575,18565,18570,148271
+20201201,1150,18575,18575,18565,18570,81013
+20201201,1151,18570,18580,18565,18575,66914
+20201201,1152,18575,18590,18570,18590,91282
+20201201,1153,18590,18590,18575,18585,96537
+20201201,1154,18585,18605,18585,18600,124520
+20201201,1155,18600,18610,18600,18610,81079
+20201201,1156,18610,18610,18600,18605,58616
+20201201,1157,18605,18615,18600,18605,148775
+20201201,1158,18605,18605,18595,18600,97594
+20201201,1159,18600,18610,18595,18610,103779
+20201201,1200,18610,18610,18595,18600,42151
+20201201,1201,18600,18615,18600,18605,112794
+20201201,1202,18610,18620,18605,18615,102843
+20201201,1203,18615,18640,18615,18635,103700
+20201201,1204,18640,18650,18635,18640,221609
+20201201,1205,18640,18645,18635,18635,75537
+20201201,1206,18640,18660,18640,18660,267755
+20201201,1207,18655,18665,18655,18655,101159
+20201201,1208,18655,18660,18650,18655,95057
+20201201,1209,18650,18655,18640,18655,114330
+20201201,1210,18655,18660,18650,18655,31924
+20201201,1211,18650,18655,18645,18650,22293
+20201201,1212,18650,18665,18650,18660,73403
+20201201,1213,18665,18665,18655,18665,115949
+20201201,1214,18670,18670,18650,18655,95624
+20201201,1215,18655,18655,18650,18655,44024
+20201201,1216,18655,18670,18655,18670,92359
+20201201,1217,18670,18680,18660,18660,91397
+20201201,1218,18660,18660,18645,18645,30716
+20201201,1219,18645,18670,18645,18670,55888
+20201201,1220,18670,18680,18665,18680,57206
+20201201,1221,18680,18690,18675,18685,133950
+20201201,1222,18690,18700,18685,18700,222306
+20201201,1223,18700,18700,18685,18690,118265
+20201201,1224,18690,18700,18685,18700,75134
+20201201,1225,18700,18715,18695,18710,214651
+20201201,1226,18710,18710,18695,18700,210496
+20201201,1227,18705,18725,18700,18725,236529
+20201201,1228,18725,18730,18720,18725,563622
+20201201,1229,18725,18730,18715,18720,154584
+20201201,1230,18725,18725,18705,18710,119917
+20201201,1231,18715,18720,18695,18705,122994
+20201201,1232,18705,18710,18690,18700,63299
+20201201,1233,18700,18710,18695,18705,37129
+20201201,1234,18710,18710,18695,18705,76374
+20201201,1235,18700,18705,18695,18695,52230
+20201201,1236,18695,18705,18690,18695,84546
+20201201,1237,18700,18710,18695,18700,73821
+20201201,1238,18700,18700,18690,18700,45783
+20201201,1239,18705,18720,18700,18705,144863
+20201201,1240,18705,18715,18705,18705,106346
+20201201,1241,18705,18710,18695,18695,61016
+20201201,1242,18700,18710,18695,18700,109595
+20201201,1243,18700,18700,18695,18695,35653
+20201201,1244,18695,18705,18695,18705,76148
+20201201,1245,18700,18715,18695,18715,139995
+20201201,1246,18715,18730,18715,18730,183449
+20201201,1247,18730,18735,18715,18720,180868
+20201201,1248,18720,18720,18710,18715,60630
+20201201,1249,18710,18715,18700,18700,40478
+20201201,1250,18700,18710,18695,18710,57192
+20201201,1251,18710,18715,18700,18705,69347
+20201201,1252,18700,18715,18700,18700,82467
+20201201,1253,18700,18710,18695,18710,48747
+20201201,1254,18710,18720,18705,18715,88914
+20201201,1255,18710,18710,18700,18710,25440
+20201201,1256,18710,18710,18700,18710,20147
+20201201,1257,18710,18715,18705,18710,23864
+20201201,1258,18710,18725,18705,18715,82090
+20201201,1259,18720,18725,18715,18720,8070
+20201201,1300,18720,18725,18705,18725,40103
+20201201,1301,18725,18730,18720,18720,14808
+20201201,1302,18715,18725,18710,18720,33336
+20201201,1303,18720,18730,18710,18715,67502
+20201201,1304,18715,18725,18710,18715,57640
+20201201,1305,18715,18725,18710,18715,3597
+20201201,1306,18715,18720,18710,18715,7373
+20201201,1307,18720,18720,18715,18720,10025
+20201201,1308,18715,18720,18705,18710,60529
+20201201,1309,18710,18715,18705,18715,17489
+20201201,1310,18710,18715,18695,18695,95717
+20201201,1311,18700,18720,18695,18720,84974
+20201201,1312,18720,18720,18715,18720,53698
+20201201,1313,18720,18720,18715,18715,16256
+20201201,1314,18715,18715,18700,18715,50707
+20201201,1315,18715,18715,18705,18705,54230
+20201201,1316,18705,18710,18700,18705,11301
+20201201,1317,18705,18715,18705,18705,16731
+20201201,1318,18705,18715,18705,18715,4210
+20201201,1319,18715,18715,18705,18710,42879
+20201201,1320,18715,18720,18710,18715,26541
+20201201,1321,18715,18720,18705,18705,19495
+20201201,1322,18705,18715,18705,18715,38927
+20201201,1323,18715,18715,18705,18715,16495
+20201201,1324,18715,18730,18715,18725,190085
+20201201,1325,18725,18730,18720,18730,6477
+20201201,1326,18725,18740,18720,18740,132981
+20201201,1327,18740,18745,18735,18740,134834
+20201201,1328,18740,18750,18735,18745,114697
+20201201,1329,18745,18745,18730,18730,71723
+20201201,1330,18735,18750,18730,18745,56005
+20201201,1331,18745,18760,18745,18750,236188
+20201201,1332,18750,18760,18745,18755,64053
+20201201,1333,18755,18760,18740,18740,70433
+20201201,1334,18745,18745,18720,18725,137941
+20201201,1335,18725,18735,18720,18725,34356
+20201201,1336,18725,18735,18720,18735,48212
+20201201,1337,18735,18750,18730,18735,110327
+20201201,1338,18735,18740,18725,18735,74047
+20201201,1339,18735,18745,18730,18740,78838
+20201201,1340,18740,18745,18735,18745,64198
+20201201,1341,18745,18750,18740,18745,20801
+20201201,1342,18745,18750,18740,18740,18575
+20201201,1343,18745,18750,18735,18740,47765
+20201201,1344,18745,18755,18745,18755,62005
+20201201,1345,18755,18760,18750,18750,92510
+20201201,1346,18755,18755,18745,18745,45677
+20201201,1347,18750,18770,18745,18765,228578
+20201201,1348,18765,18775,18760,18775,104920
+20201201,1349,18770,18790,18765,18790,216115
+20201201,1350,18790,18790,18770,18775,141853
+20201201,1351,18780,18785,18770,18780,43928
+20201201,1352,18780,18785,18770,18780,55641
+20201201,1353,18780,18785,18780,18780,43687
+20201201,1354,18780,18795,18775,18795,114699
+20201201,1355,18790,18795,18785,18785,43369
+20201201,1356,18785,18790,18770,18775,42435
+20201201,1357,18775,18785,18770,18775,56022
+20201201,1358,18780,18790,18780,18785,20417
+20201201,1359,18785,18790,18785,18785,38711
+20201201,1400,18785,18810,18785,18800,342957
+20201201,1401,18795,18800,18780,18790,68446
+20201201,1402,18795,18815,18795,18805,136452
+20201201,1403,18810,18815,18800,18805,60636
+20201201,1404,18805,18815,18805,18810,34823
+20201201,1405,18815,18820,18805,18810,101854
+20201201,1406,18810,18815,18790,18800,167865
+20201201,1407,18800,18815,18795,18805,62414
+20201201,1408,18805,18810,18800,18810,12330
+20201201,1409,18805,18810,18795,18800,48447
+20201201,1410,18800,18815,18795,18815,157444
+20201201,1411,18815,18830,18815,18825,79940
+20201201,1412,18825,18830,18820,18825,42953
+20201201,1413,18830,18840,18825,18840,177632
+20201201,1414,18840,18855,18835,18855,278940
+20201201,1415,18850,18860,18845,18855,60887
+20201201,1416,18855,18860,18845,18845,72537
+20201201,1417,18845,18850,18845,18845,73767
+20201201,1418,18845,18865,18845,18865,126592
+20201201,1419,18865,18870,18855,18865,170412
+20201201,1420,18865,18875,18860,18860,163446
+20201201,1421,18865,18880,18860,18875,142302
+20201201,1422,18880,18880,18865,18875,109774
+20201201,1423,18875,18885,18875,18885,120257
+20201201,1424,18880,18890,18875,18885,81599
+20201201,1425,18890,18900,18885,18900,142225
+20201201,1426,18895,18905,18895,18895,130323
+20201201,1427,18895,18910,18895,18900,107469
+20201201,1428,18895,18905,18885,18890,101726
+20201201,1429,18890,18900,18880,18890,110011
+20201201,1430,18895,18895,18880,18885,110186
+20201201,1431,18885,18890,18875,18880,66426
+20201201,1432,18875,18890,18870,18885,260230
+20201201,1433,18885,18885,18880,18885,20588
+20201201,1434,18890,18900,18890,18895,211871
+20201201,1435,18895,18905,18890,18895,129585
+20201201,1436,18900,18900,18885,18895,102333
+20201201,1437,18895,18915,18890,18910,263168
+20201201,1438,18915,18925,18905,18910,265429
+20201201,1439,18910,18910,18900,18905,58665
+20201201,1440,18910,18910,18870,18875,196455
+20201201,1441,18875,18890,18875,18890,158597
+20201201,1442,18890,18895,18875,18880,55340
+20201201,1443,18880,18880,18870,18880,72574
+20201201,1444,18885,18890,18880,18890,68023
+20201201,1445,18890,18895,18885,18890,127328
+20201201,1446,18890,18890,18870,18875,46813
+20201201,1447,18880,18880,18865,18870,48830
+20201201,1448,18870,18885,18865,18875,65903
+20201201,1449,18880,18895,18875,18890,115684
+20201201,1450,18890,18895,18880,18890,28383
+20201201,1451,18885,18885,18870,18875,54264
+20201201,1452,18875,18880,18870,18875,22332
+20201201,1453,18870,18880,18870,18875,50089
+20201201,1454,18875,18880,18865,18870,43304
+20201201,1455,18870,18880,18865,18875,28485
+20201201,1456,18870,18885,18865,18875,123101
+20201201,1457,18875,18875,18870,18870,46614
+20201201,1458,18875,18880,18855,18860,121869
+20201201,1459,18860,18870,18860,18865,53524
+20201201,1500,18865,18870,18855,18865,142859
+20201201,1501,18865,18875,18855,18870,192219
+20201201,1502,18870,18875,18860,18875,122788
+20201201,1503,18875,18880,18860,18865,106516
+20201201,1504,18865,18865,18850,18855,114637
+20201201,1505,18860,18875,18855,18875,55039
+20201201,1506,18870,18870,18855,18860,123877
+20201201,1507,18855,18860,18845,18855,176811
+20201201,1508,18850,18855,18845,18845,91911
+20201201,1509,18845,18870,18845,18870,153461
+20201201,1510,18865,18875,18860,18875,54224
+20201201,1511,18870,18880,18865,18870,147465
+20201201,1512,18865,18875,18865,18870,42765
+20201201,1513,18870,18875,18865,18865,87955
+20201201,1514,18865,18870,18845,18850,181457
+20201201,1515,18850,18855,18840,18840,81897
+20201201,1516,18840,18850,18835,18845,62377
+20201201,1517,18840,18845,18820,18825,120942
+20201201,1518,18825,18835,18815,18820,110846
+20201201,1519,18825,18825,18800,18815,105420
+20201201,1520,18810,18825,18805,18815,70531
+20201201,1530,18840,18840,18840,18840,466708