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_20201012.csv
+++ b/resources/hts/122630_20201012.csv
@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20201012,0901,15555,15555,15500,15530,695064
+20201012,0902,15530,15565,15495,15555,599989
+20201012,0903,15550,15555,15490,15500,588496
+20201012,0904,15500,15500,15480,15485,405676
+20201012,0905,15480,15515,15475,15510,198018
+20201012,0906,15510,15510,15465,15470,330207
+20201012,0907,15475,15485,15465,15480,198797
+20201012,0908,15480,15490,15470,15470,171825
+20201012,0909,15465,15485,15460,15485,60341
+20201012,0910,15485,15520,15475,15515,293594
+20201012,0911,15515,15515,15495,15495,239955
+20201012,0912,15495,15525,15495,15510,283140
+20201012,0913,15505,15535,15500,15530,264908
+20201012,0914,15530,15555,15530,15545,289978
+20201012,0915,15540,15540,15490,15500,233695
+20201012,0916,15495,15505,15470,15485,230126
+20201012,0917,15480,15495,15475,15495,248759
+20201012,0918,15490,15505,15470,15475,241228
+20201012,0919,15470,15500,15470,15485,221679
+20201012,0920,15490,15530,15490,15520,320255
+20201012,0921,15520,15530,15505,15525,159865
+20201012,0922,15530,15540,15525,15535,220476
+20201012,0923,15535,15570,15530,15565,415081
+20201012,0924,15565,15600,15560,15595,469248
+20201012,0925,15590,15605,15585,15590,414119
+20201012,0926,15590,15595,15560,15570,293463
+20201012,0927,15570,15580,15560,15565,115923
+20201012,0928,15565,15585,15560,15575,182606
+20201012,0929,15570,15570,15555,15560,113236
+20201012,0930,15560,15570,15555,15570,242583
+20201012,0931,15570,15600,15555,15555,345943
+20201012,0932,15555,15565,15545,15550,86132
+20201012,0933,15550,15575,15545,15575,146460
+20201012,0934,15570,15585,15555,15555,148416
+20201012,0935,15560,15600,15560,15595,465282
+20201012,0936,15595,15610,15585,15590,196337
+20201012,0937,15585,15600,15580,15590,127078
+20201012,0938,15585,15590,15555,15565,73858
+20201012,0939,15560,15565,15550,15550,206834
+20201012,0940,15550,15555,15535,15550,160586
+20201012,0941,15550,15550,15535,15545,174325
+20201012,0942,15550,15560,15540,15540,90645
+20201012,0943,15545,15545,15520,15530,119252
+20201012,0944,15530,15535,15520,15525,124330
+20201012,0945,15525,15535,15520,15520,88478
+20201012,0946,15515,15535,15505,15515,205913
+20201012,0947,15520,15520,15500,15510,118555
+20201012,0948,15510,15515,15490,15495,135032
+20201012,0949,15490,15505,15485,15495,173708
+20201012,0950,15495,15500,15465,15480,221812
+20201012,0951,15475,15485,15465,15480,253081
+20201012,0952,15480,15485,15470,15470,131809
+20201012,0953,15470,15480,15465,15465,91033
+20201012,0954,15465,15470,15460,15465,180048
+20201012,0955,15465,15470,15445,15450,212515
+20201012,0956,15450,15485,15445,15485,137980
+20201012,0957,15485,15510,15465,15470,417361
+20201012,0958,15465,15495,15465,15480,102520
+20201012,0959,15480,15505,15475,15490,152555
+20201012,1000,15490,15500,15490,15490,132961
+20201012,1001,15490,15510,15470,15500,149792
+20201012,1002,15505,15520,15480,15485,203512
+20201012,1003,15485,15485,15450,15460,376457
+20201012,1004,15455,15455,15430,15445,322892
+20201012,1005,15450,15460,15445,15455,56729
+20201012,1006,15455,15460,15450,15450,52708
+20201012,1007,15450,15490,15445,15490,281525
+20201012,1008,15485,15490,15475,15490,73933
+20201012,1009,15490,15490,15440,15440,252314
+20201012,1010,15435,15440,15425,15435,179110
+20201012,1011,15435,15465,15435,15445,160128
+20201012,1012,15445,15470,15435,15460,111392
+20201012,1013,15455,15470,15455,15460,116633
+20201012,1014,15465,15485,15465,15480,360481
+20201012,1015,15480,15480,15460,15460,66756
+20201012,1016,15460,15475,15435,15440,219746
+20201012,1017,15440,15450,15430,15435,228256
+20201012,1018,15435,15445,15425,15445,95896
+20201012,1019,15445,15455,15430,15450,188922
+20201012,1020,15450,15475,15450,15470,268762
+20201012,1021,15465,15470,15450,15470,71181
+20201012,1022,15465,15480,15450,15465,150226
+20201012,1023,15460,15470,15455,15460,58735
+20201012,1024,15460,15495,15460,15490,269762
+20201012,1025,15490,15510,15490,15500,294595
+20201012,1026,15500,15510,15490,15500,80158
+20201012,1027,15500,15515,15490,15510,86920
+20201012,1028,15510,15515,15490,15500,82372
+20201012,1029,15495,15500,15480,15480,69686
+20201012,1030,15475,15480,15460,15465,173053
+20201012,1031,15460,15465,15450,15465,168775
+20201012,1032,15460,15495,15460,15490,192502
+20201012,1033,15490,15505,15490,15505,71158
+20201012,1034,15500,15505,15485,15495,123206
+20201012,1035,15495,15505,15485,15505,28521
+20201012,1036,15505,15525,15500,15515,304399
+20201012,1037,15515,15520,15510,15510,19616
+20201012,1038,15510,15520,15510,15520,80153
+20201012,1039,15525,15540,15520,15535,178066
+20201012,1040,15530,15540,15525,15540,176950
+20201012,1041,15540,15550,15535,15545,150426
+20201012,1042,15545,15560,15540,15555,245300
+20201012,1043,15555,15565,15545,15550,225428
+20201012,1044,15550,15560,15540,15560,95547
+20201012,1045,15560,15570,15560,15570,177012
+20201012,1046,15570,15575,15565,15565,137657
+20201012,1047,15565,15575,15565,15565,101582
+20201012,1048,15565,15570,15560,15560,73516
+20201012,1049,15560,15570,15555,15565,104111
+20201012,1050,15565,15575,15560,15575,104880
+20201012,1051,15575,15585,15570,15580,138625
+20201012,1052,15585,15595,15580,15590,266023
+20201012,1053,15590,15600,15590,15595,88898
+20201012,1054,15595,15595,15580,15590,154014
+20201012,1055,15590,15595,15575,15575,70026
+20201012,1056,15575,15590,15570,15585,61869
+20201012,1057,15585,15590,15580,15590,62896
+20201012,1058,15590,15600,15590,15600,145738
+20201012,1059,15595,15610,15580,15580,497616
+20201012,1100,15580,15595,15575,15590,139048
+20201012,1101,15590,15600,15580,15595,67112
+20201012,1102,15595,15610,15590,15590,143677
+20201012,1103,15590,15595,15580,15585,52734
+20201012,1104,15585,15590,15580,15590,83296
+20201012,1105,15590,15605,15590,15600,120103
+20201012,1106,15600,15620,15595,15615,310778
+20201012,1107,15620,15635,15620,15620,458390
+20201012,1108,15615,15625,15605,15605,132547
+20201012,1109,15605,15610,15575,15585,199437
+20201012,1110,15580,15590,15580,15585,86007
+20201012,1111,15585,15590,15570,15580,159974
+20201012,1112,15575,15585,15560,15565,109013
+20201012,1113,15565,15575,15565,15565,64619
+20201012,1114,15565,15570,15555,15570,37336
+20201012,1115,15570,15570,15565,15565,58267
+20201012,1116,15560,15570,15550,15570,71264
+20201012,1117,15570,15580,15565,15580,56479
+20201012,1118,15580,15585,15570,15570,83129
+20201012,1119,15565,15570,15555,15570,75343
+20201012,1120,15570,15580,15565,15575,50076
+20201012,1121,15575,15580,15570,15575,46756
+20201012,1122,15575,15595,15575,15590,138921
+20201012,1123,15590,15590,15565,15570,80143
+20201012,1124,15570,15570,15560,15565,41563
+20201012,1125,15565,15575,15560,15565,34612
+20201012,1126,15565,15565,15555,15555,119813
+20201012,1127,15550,15555,15545,15555,80697
+20201012,1128,15550,15560,15545,15550,19810
+20201012,1129,15550,15555,15545,15555,34891
+20201012,1130,15555,15555,15545,15550,23468
+20201012,1131,15545,15565,15545,15565,49670
+20201012,1132,15565,15565,15555,15560,35258
+20201012,1133,15555,15580,15555,15575,141147
+20201012,1134,15575,15575,15560,15565,26929
+20201012,1135,15560,15565,15555,15560,29823
+20201012,1136,15555,15560,15540,15560,107411
+20201012,1137,15560,15575,15560,15565,72019
+20201012,1138,15565,15565,15540,15545,120883
+20201012,1139,15545,15550,15540,15545,85318
+20201012,1140,15540,15555,15535,15555,74900
+20201012,1141,15555,15575,15555,15570,94849
+20201012,1142,15570,15575,15570,15570,120532
+20201012,1143,15570,15580,15560,15575,54903
+20201012,1144,15575,15575,15555,15565,13197
+20201012,1145,15570,15575,15565,15565,57855
+20201012,1146,15570,15570,15555,15560,40156
+20201012,1147,15560,15565,15550,15555,73370
+20201012,1148,15555,15560,15550,15550,55049
+20201012,1149,15550,15555,15540,15555,90327
+20201012,1150,15550,15560,15540,15550,39440
+20201012,1151,15550,15565,15540,15555,95979
+20201012,1152,15555,15565,15545,15550,116359
+20201012,1153,15550,15550,15540,15550,7329
+20201012,1154,15550,15555,15545,15555,34955
+20201012,1155,15550,15570,15545,15570,95075
+20201012,1156,15570,15570,15555,15560,50740
+20201012,1157,15560,15560,15540,15550,142536
+20201012,1158,15550,15560,15550,15555,71504
+20201012,1159,15555,15570,15550,15555,56555
+20201012,1200,15550,15555,15540,15540,104815
+20201012,1201,15545,15560,15540,15540,187870
+20201012,1202,15540,15545,15530,15540,73977
+20201012,1203,15540,15540,15530,15530,109436
+20201012,1204,15530,15545,15525,15540,104553
+20201012,1205,15540,15540,15530,15530,95784
+20201012,1206,15530,15530,15520,15525,18316
+20201012,1207,15525,15535,15520,15530,72274
+20201012,1208,15530,15530,15515,15525,31945
+20201012,1209,15525,15530,15520,15525,46929
+20201012,1210,15525,15535,15525,15535,106511
+20201012,1211,15530,15530,15520,15525,3733
+20201012,1212,15525,15535,15520,15530,45997
+20201012,1213,15530,15530,15515,15520,25934
+20201012,1214,15515,15525,15510,15510,80952
+20201012,1215,15510,15520,15505,15515,31733
+20201012,1216,15515,15520,15510,15520,27257
+20201012,1217,15520,15520,15505,15515,31436
+20201012,1218,15510,15515,15505,15510,18292
+20201012,1219,15510,15520,15510,15520,26082
+20201012,1220,15520,15520,15510,15520,59881
+20201012,1221,15520,15530,15520,15525,39744
+20201012,1222,15525,15540,15520,15530,93358
+20201012,1223,15540,15540,15515,15515,121645
+20201012,1224,15515,15515,15505,15510,35864
+20201012,1225,15510,15520,15510,15520,33855
+20201012,1226,15520,15520,15510,15515,25137
+20201012,1227,15515,15515,15505,15515,45776
+20201012,1228,15515,15520,15510,15520,38488
+20201012,1229,15515,15520,15510,15520,8375
+20201012,1230,15515,15520,15505,15505,39299
+20201012,1231,15505,15525,15500,15520,94407
+20201012,1232,15520,15530,15520,15525,129923
+20201012,1233,15525,15525,15510,15515,28609
+20201012,1234,15515,15520,15510,15520,59812
+20201012,1235,15515,15530,15515,15525,12876
+20201012,1236,15525,15530,15525,15530,46388
+20201012,1237,15530,15535,15525,15530,39151
+20201012,1238,15530,15535,15525,15530,21240
+20201012,1239,15530,15530,15515,15525,73498
+20201012,1240,15525,15535,15520,15530,124948
+20201012,1241,15530,15540,15530,15540,71677
+20201012,1242,15540,15540,15535,15540,36176
+20201012,1243,15535,15540,15535,15540,95687
+20201012,1244,15540,15545,15535,15535,97874
+20201012,1245,15535,15540,15535,15540,4709
+20201012,1246,15540,15560,15540,15555,242320
+20201012,1247,15555,15560,15550,15555,31935
+20201012,1248,15555,15560,15555,15560,29552
+20201012,1249,15560,15565,15555,15560,105164
+20201012,1250,15560,15565,15560,15560,104390
+20201012,1251,15560,15565,15550,15560,69745
+20201012,1252,15560,15560,15545,15550,21581
+20201012,1253,15550,15555,15540,15545,135372
+20201012,1254,15545,15550,15540,15550,11996
+20201012,1255,15550,15555,15545,15555,43148
+20201012,1256,15555,15555,15545,15545,13400
+20201012,1257,15545,15550,15535,15535,29954
+20201012,1258,15530,15535,15525,15525,75943
+20201012,1259,15525,15535,15525,15530,37580
+20201012,1300,15530,15540,15525,15540,38104
+20201012,1301,15540,15540,15525,15530,55856
+20201012,1302,15535,15540,15530,15535,57102
+20201012,1303,15535,15535,15525,15530,37955
+20201012,1304,15530,15530,15520,15520,54783
+20201012,1305,15520,15530,15515,15530,77377
+20201012,1306,15530,15530,15520,15525,3232
+20201012,1307,15525,15525,15520,15525,63781
+20201012,1308,15525,15525,15520,15525,64720
+20201012,1309,15525,15530,15520,15530,31286
+20201012,1310,15525,15535,15525,15530,62993
+20201012,1311,15530,15535,15515,15520,57369
+20201012,1312,15520,15520,15505,15515,85696
+20201012,1313,15515,15515,15500,15510,192991
+20201012,1314,15515,15520,15510,15520,30848
+20201012,1315,15520,15520,15510,15515,58418
+20201012,1316,15510,15525,15510,15520,25900
+20201012,1317,15520,15520,15510,15510,27703
+20201012,1318,15510,15515,15510,15515,25401
+20201012,1319,15510,15515,15505,15510,16249
+20201012,1320,15515,15515,15510,15515,3889
+20201012,1321,15515,15515,15505,15510,20538
+20201012,1322,15510,15515,15505,15515,21248
+20201012,1323,15515,15525,15510,15525,21989
+20201012,1324,15525,15525,15520,15525,43005
+20201012,1325,15530,15530,15510,15510,99574
+20201012,1326,15510,15510,15505,15505,31653
+20201012,1327,15505,15510,15495,15495,160860
+20201012,1328,15495,15500,15480,15485,105153
+20201012,1329,15485,15490,15480,15490,54462
+20201012,1330,15490,15500,15485,15495,34871
+20201012,1331,15490,15495,15480,15480,71725
+20201012,1332,15480,15485,15475,15480,91733
+20201012,1333,15480,15485,15480,15485,46549
+20201012,1334,15480,15485,15470,15480,76326
+20201012,1335,15480,15490,15475,15475,80358
+20201012,1336,15480,15490,15475,15485,39796
+20201012,1337,15480,15510,15480,15505,140527
+20201012,1338,15510,15510,15495,15495,76381
+20201012,1339,15495,15505,15495,15505,11464
+20201012,1340,15505,15510,15500,15505,11412
+20201012,1341,15510,15515,15505,15505,35668
+20201012,1342,15505,15515,15505,15510,16984
+20201012,1343,15510,15510,15490,15490,96370
+20201012,1344,15490,15495,15485,15490,39712
+20201012,1345,15490,15505,15490,15500,56178
+20201012,1346,15500,15505,15495,15495,50829
+20201012,1347,15495,15500,15490,15495,14233
+20201012,1348,15495,15500,15490,15500,17990
+20201012,1349,15500,15520,15500,15510,106184
+20201012,1350,15505,15510,15505,15510,28920
+20201012,1351,15505,15510,15495,15500,59479
+20201012,1352,15500,15505,15490,15490,90146
+20201012,1353,15490,15495,15485,15490,86041
+20201012,1354,15490,15495,15475,15475,123548
+20201012,1355,15480,15485,15475,15480,13667
+20201012,1356,15475,15475,15460,15470,105915
+20201012,1357,15465,15465,15455,15460,120589
+20201012,1358,15460,15470,15460,15470,73436
+20201012,1359,15470,15470,15465,15470,13364
+20201012,1400,15470,15475,15470,15475,22934
+20201012,1401,15480,15480,15460,15470,163104
+20201012,1402,15470,15480,15465,15470,92279
+20201012,1403,15470,15485,15465,15480,35947
+20201012,1404,15480,15505,15480,15500,102856
+20201012,1405,15500,15525,15495,15520,462079
+20201012,1406,15520,15535,15520,15525,183702
+20201012,1407,15525,15530,15520,15525,51121
+20201012,1408,15525,15530,15520,15520,95989
+20201012,1409,15520,15530,15520,15525,47060
+20201012,1410,15525,15535,15525,15530,89077
+20201012,1411,15530,15535,15525,15530,101343
+20201012,1412,15530,15530,15525,15530,20840
+20201012,1413,15525,15530,15510,15510,68158
+20201012,1414,15510,15515,15505,15505,67169
+20201012,1415,15505,15520,15505,15510,12327
+20201012,1416,15515,15515,15500,15505,23406
+20201012,1417,15505,15505,15490,15495,80958
+20201012,1418,15495,15510,15495,15505,32975
+20201012,1419,15505,15520,15505,15515,53818
+20201012,1420,15515,15520,15505,15505,25733
+20201012,1421,15505,15515,15500,15510,39483
+20201012,1422,15510,15515,15500,15505,65448
+20201012,1423,15500,15510,15500,15500,105609
+20201012,1424,15500,15505,15495,15500,82994
+20201012,1425,15505,15510,15500,15510,18829
+20201012,1426,15500,15510,15495,15500,35209
+20201012,1427,15505,15510,15500,15500,23182
+20201012,1428,15500,15500,15490,15490,94910
+20201012,1429,15490,15495,15485,15495,20181
+20201012,1430,15495,15500,15485,15490,57575
+20201012,1431,15495,15495,15485,15485,73662
+20201012,1432,15485,15495,15480,15495,87253
+20201012,1433,15495,15510,15495,15500,106703
+20201012,1434,15500,15500,15485,15485,36484
+20201012,1435,15485,15500,15480,15500,22149
+20201012,1436,15500,15510,15500,15505,45900
+20201012,1437,15505,15510,15490,15495,110652
+20201012,1438,15490,15505,15485,15500,15903
+20201012,1439,15505,15515,15505,15510,279301
+20201012,1440,15510,15515,15510,15515,40159
+20201012,1441,15515,15515,15500,15510,20781
+20201012,1442,15510,15520,15510,15515,68029
+20201012,1443,15510,15520,15505,15510,14613
+20201012,1444,15510,15510,15495,15510,59391
+20201012,1445,15510,15510,15505,15505,69644
+20201012,1446,15505,15515,15505,15505,58980
+20201012,1447,15505,15505,15495,15500,114047
+20201012,1448,15500,15505,15490,15495,31959
+20201012,1449,15500,15505,15500,15505,37816
+20201012,1450,15505,15505,15500,15505,6520
+20201012,1451,15510,15515,15505,15515,125033
+20201012,1452,15510,15515,15505,15515,21138
+20201012,1453,15515,15520,15515,15520,10113
+20201012,1454,15515,15545,15515,15535,454604
+20201012,1455,15540,15545,15530,15540,121927
+20201012,1456,15540,15545,15530,15530,50322
+20201012,1457,15530,15545,15530,15540,96881
+20201012,1458,15535,15550,15530,15545,91496
+20201012,1459,15545,15545,15540,15540,76462
+20201012,1500,15540,15540,15530,15535,68481
+20201012,1501,15535,15545,15535,15540,25654
+20201012,1502,15540,15545,15535,15540,151760
+20201012,1503,15540,15540,15530,15535,56061
+20201012,1504,15530,15545,15530,15540,88181
+20201012,1505,15540,15540,15535,15540,36747
+20201012,1506,15535,15540,15530,15540,44602
+20201012,1507,15540,15545,15535,15535,90337
+20201012,1508,15540,15550,15535,15545,105987
+20201012,1509,15545,15545,15530,15540,90668
+20201012,1510,15535,15535,15515,15520,390899
+20201012,1511,15520,15535,15520,15530,104301
+20201012,1512,15530,15540,15530,15540,33326
+20201012,1513,15540,15540,15520,15520,17872
+20201012,1514,15520,15525,15510,15515,30774
+20201012,1515,15515,15520,15505,15510,30690
+20201012,1516,15510,15520,15510,15520,31182
+20201012,1517,15520,15520,15510,15510,31384
+20201012,1518,15510,15525,15510,15525,13422
+20201012,1519,15520,15525,15520,15525,142488
+20201012,1520,15520,15525,15510,15510,177006
+20201012,1530,15530,15530,15530,15530,270178