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_20201014.csv
+++ b/resources/hts/122630_20201014.csv
@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20201014,0901,15565,15590,15555,15580,838645
+20201014,0902,15575,15590,15545,15555,925008
+20201014,0903,15560,15565,15530,15545,440184
+20201014,0904,15545,15555,15535,15545,799146
+20201014,0905,15540,15545,15515,15530,204663
+20201014,0906,15530,15530,15510,15515,130959
+20201014,0907,15515,15515,15495,15495,279162
+20201014,0908,15500,15520,15490,15515,319692
+20201014,0909,15510,15515,15470,15475,377973
+20201014,0910,15475,15495,15470,15480,191503
+20201014,0911,15480,15520,15475,15520,170052
+20201014,0912,15520,15530,15510,15530,124228
+20201014,0913,15525,15530,15505,15510,126721
+20201014,0914,15515,15530,15515,15525,131476
+20201014,0915,15525,15570,15525,15550,299082
+20201014,0916,15550,15565,15525,15530,242864
+20201014,0917,15530,15530,15495,15510,134618
+20201014,0918,15515,15540,15515,15525,185945
+20201014,0919,15520,15540,15520,15540,110383
+20201014,0920,15545,15555,15530,15555,249524
+20201014,0921,15550,15555,15540,15545,133014
+20201014,0922,15545,15560,15545,15560,159748
+20201014,0923,15560,15570,15550,15560,371582
+20201014,0924,15560,15590,15555,15590,371461
+20201014,0925,15585,15595,15575,15575,412513
+20201014,0926,15570,15575,15545,15545,237543
+20201014,0927,15545,15555,15530,15550,152406
+20201014,0928,15550,15560,15530,15535,137213
+20201014,0929,15535,15535,15510,15520,240482
+20201014,0930,15520,15540,15510,15515,232010
+20201014,0931,15515,15530,15505,15520,181823
+20201014,0932,15520,15535,15510,15520,59781
+20201014,0933,15520,15520,15490,15505,346106
+20201014,0934,15500,15520,15500,15505,317419
+20201014,0935,15505,15505,15490,15495,260946
+20201014,0936,15495,15495,15475,15475,257528
+20201014,0937,15480,15480,15430,15430,326025
+20201014,0938,15435,15445,15420,15420,241766
+20201014,0939,15415,15435,15410,15420,254974
+20201014,0940,15420,15435,15410,15415,244672
+20201014,0941,15415,15435,15410,15420,364316
+20201014,0942,15420,15440,15410,15430,237048
+20201014,0943,15430,15435,15400,15430,348646
+20201014,0944,15435,15435,15415,15415,177761
+20201014,0945,15415,15435,15415,15430,196444
+20201014,0946,15430,15430,15405,15415,163809
+20201014,0947,15410,15410,15370,15375,489801
+20201014,0948,15375,15385,15365,15375,193623
+20201014,0949,15375,15375,15345,15345,344736
+20201014,0950,15345,15350,15330,15340,212208
+20201014,0951,15340,15355,15325,15330,230082
+20201014,0952,15330,15380,15320,15380,289154
+20201014,0953,15375,15385,15360,15365,109761
+20201014,0954,15365,15370,15355,15370,185029
+20201014,0955,15370,15395,15365,15380,155707
+20201014,0956,15380,15380,15355,15370,137284
+20201014,0957,15375,15395,15375,15395,147433
+20201014,0958,15390,15390,15370,15380,87968
+20201014,0959,15380,15380,15360,15370,61314
+20201014,1000,15370,15370,15350,15355,149939
+20201014,1001,15350,15390,15345,15385,161734
+20201014,1002,15380,15390,15365,15390,193173
+20201014,1003,15390,15395,15360,15365,128341
+20201014,1004,15365,15385,15360,15385,299612
+20201014,1005,15385,15400,15380,15385,197115
+20201014,1006,15390,15410,15385,15405,269059
+20201014,1007,15405,15415,15400,15410,152928
+20201014,1008,15415,15430,15410,15425,257711
+20201014,1009,15425,15430,15405,15415,227938
+20201014,1010,15415,15420,15410,15410,139452
+20201014,1011,15410,15410,15375,15390,234475
+20201014,1012,15390,15430,15390,15425,169978
+20201014,1013,15430,15445,15410,15415,365553
+20201014,1014,15420,15425,15390,15395,170322
+20201014,1015,15400,15435,15395,15430,227279
+20201014,1016,15425,15435,15410,15430,253883
+20201014,1017,15425,15430,15400,15405,201440
+20201014,1018,15400,15410,15390,15400,64550
+20201014,1019,15395,15400,15380,15385,492862
+20201014,1020,15385,15385,15365,15365,326716
+20201014,1021,15370,15375,15340,15350,302649
+20201014,1022,15350,15350,15325,15335,269655
+20201014,1023,15330,15345,15320,15340,308767
+20201014,1024,15340,15355,15335,15350,271457
+20201014,1025,15350,15350,15325,15330,206933
+20201014,1026,15335,15355,15335,15335,274083
+20201014,1027,15340,15345,15325,15330,277560
+20201014,1028,15335,15340,15325,15335,275623
+20201014,1029,15335,15340,15315,15325,303444
+20201014,1030,15320,15330,15290,15300,438923
+20201014,1031,15310,15325,15290,15320,438932
+20201014,1032,15320,15330,15305,15305,307211
+20201014,1033,15305,15335,15295,15335,375267
+20201014,1034,15330,15335,15305,15310,294700
+20201014,1035,15310,15345,15310,15340,192341
+20201014,1036,15340,15345,15320,15325,161986
+20201014,1037,15330,15350,15320,15345,100566
+20201014,1038,15345,15355,15330,15340,229362
+20201014,1039,15340,15345,15325,15340,136007
+20201014,1040,15340,15345,15330,15330,205330
+20201014,1041,15330,15330,15305,15325,351010
+20201014,1042,15330,15345,15320,15340,250287
+20201014,1043,15340,15370,15340,15360,429061
+20201014,1044,15360,15375,15355,15365,120877
+20201014,1045,15365,15370,15360,15360,112213
+20201014,1046,15355,15365,15350,15355,165033
+20201014,1047,15360,15380,15360,15375,309729
+20201014,1048,15375,15385,15360,15365,158277
+20201014,1049,15360,15365,15350,15350,93529
+20201014,1050,15350,15350,15325,15330,90387
+20201014,1051,15330,15335,15315,15320,88797
+20201014,1052,15320,15350,15320,15335,124771
+20201014,1053,15335,15335,15325,15330,510646
+20201014,1054,15325,15330,15325,15325,74763
+20201014,1055,15330,15330,15320,15325,48185
+20201014,1056,15330,15345,15325,15325,484487
+20201014,1057,15325,15345,15325,15345,32094
+20201014,1058,15345,15360,15340,15345,118897
+20201014,1059,15345,15345,15330,15330,105954
+20201014,1100,15335,15340,15325,15325,129512
+20201014,1101,15325,15325,15310,15325,83711
+20201014,1102,15325,15345,15325,15340,52629
+20201014,1103,15340,15340,15330,15330,48518
+20201014,1104,15325,15330,15305,15310,263672
+20201014,1105,15310,15310,15275,15285,707926
+20201014,1106,15285,15315,15285,15305,141992
+20201014,1107,15300,15325,15295,15315,226749
+20201014,1108,15315,15315,15305,15310,302852
+20201014,1109,15310,15310,15295,15300,158355
+20201014,1110,15300,15300,15280,15285,184741
+20201014,1111,15285,15300,15285,15295,71504
+20201014,1112,15295,15295,15280,15290,113558
+20201014,1113,15295,15295,15275,15285,218475
+20201014,1114,15280,15310,15280,15305,212373
+20201014,1115,15305,15315,15305,15310,95391
+20201014,1116,15310,15315,15305,15310,78607
+20201014,1117,15310,15320,15310,15310,25278
+20201014,1118,15310,15330,15305,15315,170151
+20201014,1119,15315,15330,15315,15325,30814
+20201014,1120,15320,15330,15315,15325,61496
+20201014,1121,15330,15345,15325,15340,200600
+20201014,1122,15340,15360,15335,15355,191787
+20201014,1123,15360,15365,15350,15360,160943
+20201014,1124,15360,15365,15355,15360,95169
+20201014,1125,15360,15370,15360,15360,119140
+20201014,1126,15365,15375,15360,15370,83087
+20201014,1127,15370,15375,15365,15370,28599
+20201014,1128,15365,15370,15360,15360,36215
+20201014,1129,15360,15365,15350,15355,39952
+20201014,1130,15355,15360,15350,15350,92219
+20201014,1131,15350,15375,15350,15365,153161
+20201014,1132,15365,15375,15360,15360,53154
+20201014,1133,15360,15360,15345,15360,93826
+20201014,1134,15360,15375,15360,15370,112223
+20201014,1135,15365,15380,15365,15375,358036
+20201014,1136,15375,15380,15370,15375,127203
+20201014,1137,15375,15385,15370,15380,115592
+20201014,1138,15385,15395,15385,15385,136399
+20201014,1139,15385,15395,15380,15385,82817
+20201014,1140,15385,15390,15370,15370,92489
+20201014,1141,15375,15380,15365,15370,88773
+20201014,1142,15370,15375,15360,15360,70363
+20201014,1143,15360,15360,15340,15345,151733
+20201014,1144,15345,15355,15345,15350,36907
+20201014,1145,15350,15350,15340,15345,76977
+20201014,1146,15340,15350,15340,15350,49966
+20201014,1147,15350,15360,15345,15355,33676
+20201014,1148,15360,15360,15345,15350,20693
+20201014,1149,15350,15350,15340,15345,50662
+20201014,1150,15350,15350,15345,15350,24808
+20201014,1151,15350,15355,15345,15345,20095
+20201014,1152,15340,15340,15330,15335,72132
+20201014,1153,15335,15345,15330,15340,41747
+20201014,1154,15340,15340,15335,15335,16255
+20201014,1155,15340,15340,15335,15335,9177
+20201014,1156,15340,15350,15330,15330,68300
+20201014,1157,15330,15335,15320,15325,86503
+20201014,1158,15325,15325,15315,15320,55380
+20201014,1159,15320,15325,15315,15315,47723
+20201014,1200,15310,15320,15310,15320,61776
+20201014,1201,15320,15320,15315,15315,13461
+20201014,1202,15320,15340,15320,15330,43965
+20201014,1203,15330,15335,15305,15310,117419
+20201014,1204,15310,15325,15310,15325,33784
+20201014,1205,15330,15340,15325,15335,54371
+20201014,1206,15335,15360,15335,15355,165614
+20201014,1207,15350,15355,15345,15355,87170
+20201014,1208,15355,15360,15345,15350,25718
+20201014,1209,15350,15365,15345,15360,93726
+20201014,1210,15360,15365,15355,15360,6991
+20201014,1211,15360,15365,15360,15365,201573
+20201014,1212,15360,15370,15360,15365,171875
+20201014,1213,15365,15365,15350,15355,40840
+20201014,1214,15355,15360,15350,15360,113121
+20201014,1215,15360,15365,15360,15360,32036
+20201014,1216,15365,15375,15360,15375,93126
+20201014,1217,15375,15385,15370,15380,71293
+20201014,1218,15385,15405,15385,15395,460311
+20201014,1219,15395,15405,15390,15395,152169
+20201014,1220,15390,15395,15385,15385,85129
+20201014,1221,15380,15385,15375,15380,98956
+20201014,1222,15385,15395,15380,15390,46717
+20201014,1223,15385,15395,15385,15390,77676
+20201014,1224,15395,15395,15385,15390,32162
+20201014,1225,15390,15395,15385,15385,67911
+20201014,1226,15385,15390,15380,15380,40318
+20201014,1227,15380,15395,15380,15395,89643
+20201014,1228,15400,15410,15395,15405,241925
+20201014,1229,15405,15415,15405,15410,61561
+20201014,1230,15415,15420,15410,15415,132475
+20201014,1231,15415,15420,15395,15400,163774
+20201014,1232,15400,15410,15400,15400,174017
+20201014,1233,15400,15420,15400,15420,83613
+20201014,1234,15415,15425,15415,15420,110339
+20201014,1235,15420,15430,15420,15420,163363
+20201014,1236,15420,15430,15420,15425,110920
+20201014,1237,15430,15435,15415,15420,164266
+20201014,1238,15420,15425,15415,15415,81024
+20201014,1239,15415,15420,15410,15420,62779
+20201014,1240,15420,15425,15415,15415,95273
+20201014,1241,15420,15430,15420,15425,54612
+20201014,1242,15425,15430,15420,15425,74574
+20201014,1243,15425,15430,15415,15415,36153
+20201014,1244,15415,15420,15410,15410,37350
+20201014,1245,15410,15415,15410,15415,18343
+20201014,1246,15415,15425,15410,15415,142755
+20201014,1247,15415,15415,15410,15415,45740
+20201014,1248,15415,15420,15410,15410,22289
+20201014,1249,15410,15415,15405,15405,29512
+20201014,1250,15410,15410,15395,15395,63394
+20201014,1251,15395,15405,15395,15405,50951
+20201014,1252,15405,15415,15400,15415,29490
+20201014,1253,15415,15415,15410,15410,20437
+20201014,1254,15410,15410,15400,15410,13808
+20201014,1255,15410,15415,15410,15415,27551
+20201014,1256,15420,15420,15405,15410,19124
+20201014,1257,15410,15420,15410,15420,57695
+20201014,1258,15420,15420,15415,15420,58858
+20201014,1259,15415,15415,15405,15405,22969
+20201014,1300,15410,15410,15405,15410,8142
+20201014,1301,15410,15425,15410,15425,151433
+20201014,1302,15425,15435,15420,15430,78650
+20201014,1303,15430,15440,15425,15425,155807
+20201014,1304,15425,15435,15425,15435,21617
+20201014,1305,15435,15435,15420,15430,59922
+20201014,1306,15435,15450,15430,15435,282247
+20201014,1307,15435,15450,15430,15445,194211
+20201014,1308,15445,15445,15435,15435,72717
+20201014,1309,15435,15440,15430,15435,94828
+20201014,1310,15435,15445,15430,15440,118525
+20201014,1311,15440,15450,15440,15445,42685
+20201014,1312,15445,15445,15430,15435,82873
+20201014,1313,15440,15445,15435,15435,28901
+20201014,1314,15435,15435,15430,15430,34422
+20201014,1315,15430,15430,15420,15420,102484
+20201014,1316,15415,15430,15415,15425,87538
+20201014,1317,15420,15425,15415,15425,55548
+20201014,1318,15420,15420,15415,15415,62314
+20201014,1319,15415,15415,15405,15405,48403
+20201014,1320,15405,15405,15390,15400,61233
+20201014,1321,15405,15405,15395,15400,34457
+20201014,1322,15395,15405,15395,15400,118464
+20201014,1323,15400,15405,15395,15400,14602
+20201014,1324,15400,15400,15395,15395,26171
+20201014,1325,15395,15395,15390,15395,33603
+20201014,1326,15395,15395,15375,15380,115269
+20201014,1327,15385,15385,15380,15385,38847
+20201014,1328,15385,15390,15380,15390,25720
+20201014,1329,15385,15385,15380,15380,31635
+20201014,1330,15380,15380,15365,15370,86842
+20201014,1331,15375,15380,15365,15370,133710
+20201014,1332,15370,15375,15360,15365,211941
+20201014,1333,15370,15370,15360,15365,43862
+20201014,1334,15360,15370,15360,15370,102367
+20201014,1335,15370,15370,15360,15360,105249
+20201014,1336,15365,15375,15365,15375,51940
+20201014,1337,15375,15375,15360,15370,54311
+20201014,1338,15370,15370,15355,15355,103065
+20201014,1339,15360,15370,15350,15370,107945
+20201014,1340,15365,15375,15365,15370,49607
+20201014,1341,15370,15375,15360,15365,100915
+20201014,1342,15365,15365,15355,15360,50871
+20201014,1343,15360,15360,15345,15350,94286
+20201014,1344,15350,15355,15350,15350,133064
+20201014,1345,15345,15345,15340,15340,55541
+20201014,1346,15345,15350,15340,15340,125931
+20201014,1347,15340,15350,15335,15345,56172
+20201014,1348,15350,15350,15345,15345,23817
+20201014,1349,15350,15355,15345,15345,29214
+20201014,1350,15345,15350,15330,15330,133378
+20201014,1351,15325,15330,15315,15330,273274
+20201014,1352,15330,15340,15330,15340,73647
+20201014,1353,15340,15340,15330,15330,287034
+20201014,1354,15330,15330,15315,15325,147954
+20201014,1355,15320,15325,15315,15320,14892
+20201014,1356,15320,15320,15305,15315,76581
+20201014,1357,15310,15315,15290,15300,236987
+20201014,1358,15295,15305,15295,15300,51892
+20201014,1359,15300,15315,15295,15305,149727
+20201014,1400,15310,15315,15295,15305,348882
+20201014,1401,15305,15320,15305,15315,176545
+20201014,1402,15315,15325,15315,15320,174873
+20201014,1403,15320,15320,15300,15305,88874
+20201014,1404,15305,15320,15300,15315,204926
+20201014,1405,15315,15325,15310,15310,169493
+20201014,1406,15315,15315,15300,15310,207486
+20201014,1407,15310,15315,15300,15300,30154
+20201014,1408,15300,15300,15290,15295,205564
+20201014,1409,15295,15300,15290,15300,120309
+20201014,1410,15300,15300,15260,15265,526257
+20201014,1411,15260,15290,15260,15280,186212
+20201014,1412,15285,15285,15270,15275,162063
+20201014,1413,15270,15285,15270,15285,154127
+20201014,1414,15285,15300,15285,15295,202956
+20201014,1415,15290,15295,15265,15265,125179
+20201014,1416,15265,15280,15265,15265,129705
+20201014,1417,15265,15275,15260,15275,205238
+20201014,1418,15275,15290,15270,15280,248030
+20201014,1419,15280,15280,15260,15275,123301
+20201014,1420,15280,15280,15250,15255,402026
+20201014,1421,15255,15255,15240,15250,285210
+20201014,1422,15245,15255,15245,15250,147007
+20201014,1423,15250,15270,15250,15255,210764
+20201014,1424,15260,15280,15255,15275,308410
+20201014,1425,15275,15290,15275,15285,292065
+20201014,1426,15290,15295,15280,15285,246508
+20201014,1427,15280,15285,15275,15275,123249
+20201014,1428,15280,15280,15260,15265,235033
+20201014,1429,15265,15280,15260,15270,143312
+20201014,1430,15265,15285,15265,15275,82257
+20201014,1431,15275,15280,15265,15275,60958
+20201014,1432,15275,15280,15255,15270,144145
+20201014,1433,15275,15290,15270,15280,77966
+20201014,1434,15285,15285,15275,15285,59680
+20201014,1435,15285,15300,15280,15300,195960
+20201014,1436,15295,15295,15280,15285,85751
+20201014,1437,15290,15290,15275,15280,29534
+20201014,1438,15280,15280,15260,15265,154966
+20201014,1439,15265,15265,15240,15245,148623
+20201014,1440,15245,15250,15240,15245,92959
+20201014,1441,15245,15245,15200,15200,441518
+20201014,1442,15200,15205,15185,15200,186486
+20201014,1443,15200,15200,15180,15195,272836
+20201014,1444,15190,15195,15180,15190,81997
+20201014,1445,15190,15195,15180,15185,105457
+20201014,1446,15185,15215,15180,15215,107752
+20201014,1447,15215,15235,15210,15230,172522
+20201014,1448,15230,15235,15210,15215,67063
+20201014,1449,15210,15225,15210,15225,46818
+20201014,1450,15225,15240,15220,15225,108508
+20201014,1451,15225,15260,15225,15255,180068
+20201014,1452,15260,15265,15245,15250,104259
+20201014,1453,15250,15260,15250,15260,167196
+20201014,1454,15260,15265,15240,15255,80685
+20201014,1455,15255,15265,15250,15250,47487
+20201014,1456,15250,15260,15245,15255,67166
+20201014,1457,15260,15270,15260,15265,84410
+20201014,1458,15265,15265,15245,15250,56168
+20201014,1459,15255,15265,15245,15255,60242
+20201014,1500,15245,15250,15225,15230,117681
+20201014,1501,15230,15235,15220,15225,113476
+20201014,1502,15225,15230,15210,15225,205783
+20201014,1503,15225,15230,15220,15220,92862
+20201014,1504,15220,15220,15210,15220,90563
+20201014,1505,15220,15225,15200,15205,54718
+20201014,1506,15205,15210,15200,15210,129121
+20201014,1507,15210,15220,15205,15205,71031
+20201014,1508,15210,15215,15205,15210,94829
+20201014,1509,15215,15225,15210,15220,61132
+20201014,1510,15220,15225,15210,15215,92492
+20201014,1511,15220,15230,15220,15225,85284
+20201014,1512,15230,15235,15220,15225,81352
+20201014,1513,15230,15230,15225,15230,14180
+20201014,1514,15230,15235,15225,15235,111173
+20201014,1515,15235,15240,15225,15225,60536
+20201014,1516,15225,15255,15225,15250,104295
+20201014,1517,15255,15255,15245,15245,22968
+20201014,1518,15250,15255,15240,15250,132676
+20201014,1519,15255,15260,15245,15245,96896
+20201014,1520,15245,15255,15245,15250,178692
+20201014,1530,15240,15240,15240,15240,457948