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_20201016.csv
+++ b/resources/hts/122630_20201016.csv
@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20201016,0901,15060,15070,15030,15060,929617
+20201016,0902,15060,15070,15045,15050,369037
+20201016,0903,15045,15050,15015,15030,290684
+20201016,0904,15035,15060,15020,15030,297289
+20201016,0905,15030,15035,15015,15035,278536
+20201016,0906,15030,15060,15030,15055,481515
+20201016,0907,15055,15075,15040,15075,301792
+20201016,0908,15075,15120,15075,15120,529495
+20201016,0909,15120,15130,15110,15120,359041
+20201016,0910,15125,15145,15115,15135,358859
+20201016,0911,15135,15150,15120,15125,341107
+20201016,0912,15125,15130,15105,15110,204142
+20201016,0913,15115,15120,15105,15120,138800
+20201016,0914,15120,15120,15090,15090,74900
+20201016,0915,15095,15110,15090,15090,91089
+20201016,0916,15095,15100,15065,15075,213134
+20201016,0917,15070,15080,15050,15050,104864
+20201016,0918,15050,15080,15050,15065,113429
+20201016,0919,15065,15070,15045,15045,150991
+20201016,0920,15045,15060,15035,15050,182777
+20201016,0921,15050,15050,15020,15025,302240
+20201016,0922,15020,15035,15015,15025,161872
+20201016,0923,15025,15040,15020,15035,99715
+20201016,0924,15030,15030,15020,15030,306868
+20201016,0925,15025,15030,15000,15010,495304
+20201016,0926,15010,15010,15000,15000,99061
+20201016,0927,15000,15000,14985,14985,190701
+20201016,0928,14985,15020,14980,15015,227491
+20201016,0929,15020,15040,15015,15035,342233
+20201016,0930,15035,15045,15015,15030,324972
+20201016,0931,15030,15035,15015,15015,233732
+20201016,0932,15015,15045,15015,15045,215187
+20201016,0933,15040,15040,15025,15030,128994
+20201016,0934,15035,15040,15000,15015,194498
+20201016,0935,15015,15035,15015,15025,120514
+20201016,0936,15030,15065,15025,15050,280263
+20201016,0937,15050,15055,15040,15045,152271
+20201016,0938,15050,15065,15050,15065,56558
+20201016,0939,15065,15075,15055,15075,186149
+20201016,0940,15075,15090,15065,15065,195034
+20201016,0941,15065,15075,15045,15055,127655
+20201016,0942,15055,15055,15040,15050,64322
+20201016,0943,15055,15060,15020,15025,88840
+20201016,0944,15025,15045,15025,15040,239673
+20201016,0945,15040,15040,15020,15020,120301
+20201016,0946,15020,15045,15010,15045,121221
+20201016,0947,15045,15060,15040,15055,70677
+20201016,0948,15055,15065,15050,15065,97172
+20201016,0949,15065,15065,15040,15040,62341
+20201016,0950,15040,15055,15035,15055,77100
+20201016,0951,15050,15060,15040,15045,80475
+20201016,0952,15045,15045,15015,15025,287197
+20201016,0953,15025,15030,15015,15020,146936
+20201016,0954,15020,15025,15000,15005,233655
+20201016,0955,15005,15005,14980,14985,101727
+20201016,0956,14990,15000,14980,15000,153384
+20201016,0957,15005,15030,15005,15010,207686
+20201016,0958,15010,15010,14980,14980,220855
+20201016,0959,14980,14995,14980,14980,146696
+20201016,1000,14985,14995,14975,14975,129252
+20201016,1001,14975,14990,14960,14975,177644
+20201016,1002,14975,14985,14955,14965,150909
+20201016,1003,14965,15015,14965,15005,442660
+20201016,1004,15005,15020,15005,15015,278409
+20201016,1005,15020,15050,15015,15030,540974
+20201016,1006,15030,15030,15010,15015,168182
+20201016,1007,15010,15010,14960,14960,235547
+20201016,1008,14960,14975,14955,14965,253407
+20201016,1009,14965,14965,14925,14930,336095
+20201016,1010,14930,14960,14925,14960,241665
+20201016,1011,14960,14965,14935,14935,247070
+20201016,1012,14935,14950,14930,14950,100359
+20201016,1013,14950,14950,14925,14935,167052
+20201016,1014,14935,14950,14925,14930,173137
+20201016,1015,14930,14930,14900,14910,422325
+20201016,1016,14910,14925,14895,14910,265866
+20201016,1017,14910,14920,14905,14915,191505
+20201016,1018,14915,14920,14885,14895,261417
+20201016,1019,14900,14900,14885,14890,163128
+20201016,1020,14890,14900,14880,14885,164311
+20201016,1021,14880,14895,14870,14895,488494
+20201016,1022,14890,14920,14890,14920,271001
+20201016,1023,14915,14915,14900,14915,192199
+20201016,1024,14915,14935,14905,14925,157410
+20201016,1025,14925,14935,14920,14925,167679
+20201016,1026,14925,14930,14915,14920,229221
+20201016,1027,14920,14930,14915,14920,78160
+20201016,1028,14915,14935,14905,14935,118006
+20201016,1029,14930,14930,14910,14920,250914
+20201016,1030,14925,14930,14915,14920,217211
+20201016,1031,14925,14960,14925,14950,295351
+20201016,1032,14950,14960,14935,14940,109075
+20201016,1033,14940,14945,14920,14925,177570
+20201016,1034,14925,14940,14920,14925,197837
+20201016,1035,14925,14945,14905,14940,197311
+20201016,1036,14940,14965,14940,14965,423391
+20201016,1037,14965,14965,14940,14945,122994
+20201016,1038,14945,14975,14945,14975,160130
+20201016,1039,14975,14975,14950,14950,135025
+20201016,1040,14955,14965,14950,14965,264513
+20201016,1041,14965,14980,14965,14975,133749
+20201016,1042,14975,14980,14965,14975,108453
+20201016,1043,14980,14985,14970,14970,103291
+20201016,1044,14970,14985,14970,14980,144654
+20201016,1045,14980,15000,14980,15000,196484
+20201016,1046,15000,15000,14970,14990,198566
+20201016,1047,14990,15000,14985,14985,109036
+20201016,1048,14985,14995,14975,14985,111101
+20201016,1049,14985,14990,14950,14960,177104
+20201016,1050,14960,14960,14950,14955,20972
+20201016,1051,14955,14975,14955,14975,141883
+20201016,1052,14980,14980,14960,14960,52959
+20201016,1053,14965,14970,14935,14940,161704
+20201016,1054,14940,14950,14930,14940,132951
+20201016,1055,14940,14940,14925,14930,92446
+20201016,1056,14925,14935,14925,14925,104118
+20201016,1057,14920,14950,14920,14945,52379
+20201016,1058,14945,14950,14935,14935,101522
+20201016,1059,14935,14935,14925,14930,62584
+20201016,1100,14930,14945,14930,14940,76701
+20201016,1101,14940,14940,14920,14930,138856
+20201016,1102,14935,14940,14925,14930,225233
+20201016,1103,14935,14935,14920,14925,85950
+20201016,1104,14920,14930,14915,14920,51420
+20201016,1105,14920,14940,14910,14930,186229
+20201016,1106,14935,14940,14920,14935,64394
+20201016,1107,14935,14935,14920,14930,77259
+20201016,1108,14930,14930,14915,14925,29576
+20201016,1109,14925,14925,14910,14925,84368
+20201016,1110,14925,14925,14910,14920,108825
+20201016,1111,14920,14925,14905,14915,210160
+20201016,1112,14910,14940,14910,14940,90756
+20201016,1113,14940,14960,14935,14955,260904
+20201016,1114,14955,14960,14945,14950,69191
+20201016,1115,14955,14955,14940,14955,81191
+20201016,1116,14955,14960,14940,14940,149757
+20201016,1117,14940,14945,14935,14940,77790
+20201016,1118,14940,14950,14940,14950,107087
+20201016,1119,14950,14950,14920,14925,163484
+20201016,1120,14925,14925,14900,14905,109868
+20201016,1121,14900,14915,14895,14910,328765
+20201016,1122,14910,14920,14905,14915,77842
+20201016,1123,14915,14920,14900,14910,134283
+20201016,1124,14910,14920,14905,14915,68422
+20201016,1125,14920,14920,14905,14910,44981
+20201016,1126,14915,14935,14915,14935,149991
+20201016,1127,14935,14950,14930,14945,115699
+20201016,1128,14940,14940,14935,14935,65456
+20201016,1129,14930,14930,14905,14910,174981
+20201016,1130,14910,14915,14905,14910,203493
+20201016,1131,14910,14910,14895,14910,330256
+20201016,1132,14910,14930,14910,14915,123182
+20201016,1133,14910,14925,14910,14920,103916
+20201016,1134,14920,14925,14915,14920,78429
+20201016,1135,14920,14920,14890,14895,219678
+20201016,1136,14895,14905,14895,14905,78758
+20201016,1137,14905,14910,14895,14900,53074
+20201016,1138,14905,14915,14900,14915,94444
+20201016,1139,14915,14920,14910,14915,144148
+20201016,1140,14920,14925,14915,14915,92423
+20201016,1141,14920,14925,14920,14920,75120
+20201016,1142,14920,14925,14915,14925,48035
+20201016,1143,14920,14925,14910,14925,74042
+20201016,1144,14925,14935,14925,14935,117676
+20201016,1145,14935,14945,14935,14940,119522
+20201016,1146,14940,14950,14940,14945,181266
+20201016,1147,14950,14950,14935,14940,122082
+20201016,1148,14940,14955,14940,14955,103643
+20201016,1149,14955,14955,14945,14950,81734
+20201016,1150,14955,14960,14945,14955,68453
+20201016,1151,14950,14955,14940,14940,25487
+20201016,1152,14940,14950,14935,14950,20203
+20201016,1153,14950,14950,14940,14940,52982
+20201016,1154,14945,14945,14930,14940,73693
+20201016,1155,14940,14945,14935,14940,80280
+20201016,1156,14940,14945,14940,14940,133294
+20201016,1157,14945,14950,14935,14940,21951
+20201016,1158,14940,14955,14940,14945,47086
+20201016,1159,14945,14960,14945,14945,63671
+20201016,1200,14945,14970,14945,14965,145030
+20201016,1201,14965,14975,14960,14965,95658
+20201016,1202,14960,14975,14960,14965,101821
+20201016,1203,14965,14975,14955,14960,37159
+20201016,1204,14960,14965,14955,14955,12470
+20201016,1205,14950,14955,14950,14950,55445
+20201016,1206,14955,14955,14950,14950,63942
+20201016,1207,14950,14960,14940,14945,64268
+20201016,1208,14940,14940,14930,14935,35827
+20201016,1209,14935,14935,14920,14920,183106
+20201016,1210,14925,14925,14915,14920,84193
+20201016,1211,14925,14930,14920,14930,8662
+20201016,1212,14925,14930,14920,14925,33355
+20201016,1213,14925,14925,14910,14915,67613
+20201016,1214,14915,14925,14915,14925,10026
+20201016,1215,14920,14925,14915,14915,38234
+20201016,1216,14920,14925,14915,14915,1882
+20201016,1217,14920,14925,14915,14925,2645
+20201016,1218,14920,14920,14910,14915,104518
+20201016,1219,14915,14915,14905,14905,48403
+20201016,1220,14905,14905,14900,14905,48461
+20201016,1221,14905,14905,14900,14905,141031
+20201016,1222,14900,14905,14895,14895,88245
+20201016,1223,14900,14900,14885,14890,297351
+20201016,1224,14890,14895,14880,14890,114876
+20201016,1225,14890,14900,14885,14890,107930
+20201016,1226,14890,14895,14875,14880,165031
+20201016,1227,14875,14875,14855,14860,376955
+20201016,1228,14860,14865,14855,14860,107593
+20201016,1229,14865,14865,14850,14850,181499
+20201016,1230,14850,14855,14840,14845,245696
+20201016,1231,14845,14850,14830,14835,195252
+20201016,1232,14835,14840,14820,14825,167789
+20201016,1233,14820,14825,14815,14825,272225
+20201016,1234,14820,14825,14820,14820,142468
+20201016,1235,14820,14830,14815,14830,212263
+20201016,1236,14830,14840,14820,14835,122993
+20201016,1237,14840,14840,14835,14835,131445
+20201016,1238,14835,14835,14825,14830,81914
+20201016,1239,14830,14840,14830,14835,59281
+20201016,1240,14835,14835,14820,14825,199253
+20201016,1241,14830,14830,14820,14830,29970
+20201016,1242,14830,14830,14815,14820,88237
+20201016,1243,14815,14820,14805,14805,143056
+20201016,1244,14805,14805,14795,14795,447210
+20201016,1245,14800,14810,14790,14795,285859
+20201016,1246,14795,14815,14790,14805,273481
+20201016,1247,14805,14840,14805,14840,125158
+20201016,1248,14840,14845,14830,14840,276102
+20201016,1249,14840,14845,14835,14840,117803
+20201016,1250,14835,14840,14830,14830,93596
+20201016,1251,14830,14845,14830,14845,71167
+20201016,1252,14845,14850,14840,14850,86409
+20201016,1253,14850,14855,14845,14850,273027
+20201016,1254,14850,14855,14845,14850,13763
+20201016,1255,14845,14855,14840,14855,53537
+20201016,1256,14855,14860,14835,14835,93973
+20201016,1257,14835,14845,14835,14835,95526
+20201016,1258,14835,14840,14835,14840,78540
+20201016,1259,14840,14840,14835,14835,45037
+20201016,1300,14840,14840,14825,14830,75856
+20201016,1301,14830,14855,14825,14850,163127
+20201016,1302,14855,14860,14850,14860,50938
+20201016,1303,14855,14860,14850,14855,63214
+20201016,1304,14855,14860,14835,14835,126180
+20201016,1305,14835,14840,14830,14830,98009
+20201016,1306,14830,14840,14825,14830,38242
+20201016,1307,14830,14855,14830,14845,69920
+20201016,1308,14845,14845,14820,14820,54741
+20201016,1309,14825,14840,14820,14830,155738
+20201016,1310,14830,14835,14820,14825,12468
+20201016,1311,14825,14835,14820,14825,28382
+20201016,1312,14825,14840,14825,14840,28259
+20201016,1313,14840,14845,14830,14830,51476
+20201016,1314,14835,14840,14825,14835,36826
+20201016,1315,14835,14835,14820,14830,19115
+20201016,1316,14835,14835,14820,14825,20457
+20201016,1317,14825,14825,14810,14815,182948
+20201016,1318,14815,14820,14810,14810,72010
+20201016,1319,14815,14825,14810,14815,76375
+20201016,1320,14815,14820,14800,14805,70474
+20201016,1321,14800,14820,14800,14815,164380
+20201016,1322,14815,14825,14815,14820,76922
+20201016,1323,14815,14825,14800,14810,222928
+20201016,1324,14805,14810,14800,14800,66849
+20201016,1325,14800,14805,14790,14800,189408
+20201016,1326,14800,14800,14790,14795,13312
+20201016,1327,14795,14795,14770,14780,282002
+20201016,1328,14780,14780,14750,14765,283485
+20201016,1329,14760,14775,14755,14760,114683
+20201016,1330,14760,14760,14730,14735,498748
+20201016,1331,14735,14755,14735,14740,145365
+20201016,1332,14740,14755,14740,14745,92709
+20201016,1333,14745,14750,14735,14735,197570
+20201016,1334,14735,14740,14720,14725,273079
+20201016,1335,14720,14750,14720,14735,238941
+20201016,1336,14735,14740,14730,14740,137095
+20201016,1337,14740,14750,14725,14745,164409
+20201016,1338,14745,14745,14705,14715,431340
+20201016,1339,14710,14725,14710,14720,175471
+20201016,1340,14720,14725,14700,14705,126252
+20201016,1341,14705,14715,14690,14690,372856
+20201016,1342,14695,14705,14690,14700,126440
+20201016,1343,14700,14730,14700,14715,227641
+20201016,1344,14715,14720,14690,14720,247076
+20201016,1345,14715,14725,14705,14715,68539
+20201016,1346,14710,14725,14695,14700,218141
+20201016,1347,14700,14705,14690,14700,65780
+20201016,1348,14700,14700,14680,14685,261765
+20201016,1349,14685,14690,14670,14670,243084
+20201016,1350,14675,14675,14665,14665,198819
+20201016,1351,14665,14675,14660,14660,217967
+20201016,1352,14660,14695,14660,14685,290491
+20201016,1353,14685,14690,14675,14685,97260
+20201016,1354,14685,14690,14660,14665,167287
+20201016,1355,14660,14665,14640,14645,232992
+20201016,1356,14645,14650,14635,14650,227106
+20201016,1357,14655,14670,14645,14670,99569
+20201016,1358,14670,14670,14640,14645,177674
+20201016,1359,14645,14675,14645,14670,147828
+20201016,1400,14665,14675,14650,14670,94316
+20201016,1401,14670,14700,14670,14690,453026
+20201016,1402,14690,14700,14670,14680,205856
+20201016,1403,14675,14690,14670,14685,170544
+20201016,1404,14680,14695,14675,14690,149283
+20201016,1405,14690,14695,14680,14685,157274
+20201016,1406,14680,14705,14680,14695,279642
+20201016,1407,14695,14700,14680,14695,338156
+20201016,1408,14695,14705,14690,14695,390131
+20201016,1409,14695,14700,14690,14695,78213
+20201016,1410,14695,14705,14690,14700,147677
+20201016,1411,14700,14710,14695,14705,120464
+20201016,1412,14705,14720,14705,14710,154147
+20201016,1413,14715,14720,14710,14720,125852
+20201016,1414,14720,14735,14720,14720,302626
+20201016,1415,14725,14735,14720,14725,97003
+20201016,1416,14725,14735,14720,14725,78308
+20201016,1417,14725,14745,14725,14740,206818
+20201016,1418,14740,14745,14730,14745,158412
+20201016,1419,14745,14750,14735,14745,229123
+20201016,1420,14745,14755,14740,14755,110896
+20201016,1421,14755,14780,14750,14770,292318
+20201016,1422,14770,14780,14755,14760,127860
+20201016,1423,14765,14780,14760,14775,252114
+20201016,1424,14775,14790,14775,14785,196599
+20201016,1425,14790,14790,14780,14780,169214
+20201016,1426,14780,14795,14775,14775,294924
+20201016,1427,14775,14780,14755,14765,263009
+20201016,1428,14765,14775,14760,14770,86732
+20201016,1429,14770,14775,14755,14760,99454
+20201016,1430,14760,14765,14755,14755,91603
+20201016,1431,14760,14770,14745,14750,137464
+20201016,1432,14750,14760,14750,14750,60996
+20201016,1433,14755,14770,14750,14770,67158
+20201016,1434,14770,14785,14770,14780,166104
+20201016,1435,14780,14790,14770,14780,220868
+20201016,1436,14780,14785,14760,14780,211078
+20201016,1437,14775,14810,14775,14805,474773
+20201016,1438,14805,14815,14795,14810,349843
+20201016,1439,14810,14830,14810,14820,368445
+20201016,1440,14820,14825,14810,14820,93211
+20201016,1441,14820,14830,14815,14820,87297
+20201016,1442,14825,14840,14820,14835,188701
+20201016,1443,14840,14850,14835,14845,236306
+20201016,1444,14845,14855,14840,14850,107714
+20201016,1445,14850,14865,14845,14860,201815
+20201016,1446,14865,14870,14845,14855,333533
+20201016,1447,14850,14855,14835,14845,155483
+20201016,1448,14840,14865,14840,14855,113126
+20201016,1449,14860,14865,14855,14855,209314
+20201016,1450,14855,14855,14850,14850,238104
+20201016,1451,14850,14860,14840,14860,148262
+20201016,1452,14860,14875,14860,14870,242154
+20201016,1453,14870,14885,14865,14870,194381
+20201016,1454,14875,14875,14845,14865,156995
+20201016,1455,14865,14870,14850,14850,120266
+20201016,1456,14850,14875,14850,14870,186799
+20201016,1457,14870,14885,14870,14875,301567
+20201016,1458,14875,14875,14865,14870,55629
+20201016,1459,14870,14875,14865,14870,180262
+20201016,1500,14865,14875,14855,14855,280968
+20201016,1501,14855,14870,14850,14860,71162
+20201016,1502,14860,14865,14850,14860,155732
+20201016,1503,14860,14880,14850,14850,459604
+20201016,1504,14850,14870,14850,14860,148937
+20201016,1505,14865,14870,14855,14860,103490
+20201016,1506,14860,14870,14855,14865,170076
+20201016,1507,14865,14870,14855,14865,114627
+20201016,1508,14865,14865,14850,14850,118832
+20201016,1509,14850,14860,14840,14845,138758
+20201016,1510,14845,14855,14840,14855,135599
+20201016,1511,14855,14865,14850,14850,109932
+20201016,1512,14850,14850,14835,14845,85697
+20201016,1513,14845,14850,14840,14850,44170
+20201016,1514,14850,14855,14845,14850,68712
+20201016,1515,14855,14855,14840,14845,65858
+20201016,1516,14845,14850,14845,14845,102763
+20201016,1517,14845,14850,14840,14840,109415
+20201016,1518,14845,14845,14830,14830,98072
+20201016,1519,14830,14840,14825,14825,109703
+20201016,1520,14830,14845,14825,14845,256773
+20201016,1530,14835,14835,14835,14835,388196