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_20201019.csv
+++ b/resources/hts/122630_20201019.csv
@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20201019,0901,14985,15015,14975,15015,1273385
+20201019,0902,15020,15040,15000,15015,1034490
+20201019,0903,15015,15055,15015,15035,763664
+20201019,0904,15035,15050,15005,15045,471263
+20201019,0905,15040,15060,15035,15045,425182
+20201019,0906,15045,15060,15025,15035,300428
+20201019,0907,15035,15040,15015,15025,184473
+20201019,0908,15025,15055,15025,15030,253160
+20201019,0909,15030,15050,15030,15045,149298
+20201019,0910,15045,15065,15045,15050,410206
+20201019,0911,15050,15070,15035,15070,495774
+20201019,0912,15070,15085,15065,15080,585003
+20201019,0913,15075,15075,15060,15070,259323
+20201019,0914,15075,15080,15055,15060,294299
+20201019,0915,15060,15065,15050,15065,212206
+20201019,0916,15065,15085,15060,15060,329269
+20201019,0917,15060,15095,15060,15090,326121
+20201019,0918,15090,15105,15080,15080,353854
+20201019,0919,15085,15095,15075,15075,115839
+20201019,0920,15075,15090,15075,15085,172264
+20201019,0921,15085,15105,15080,15100,276393
+20201019,0922,15100,15100,15085,15095,95451
+20201019,0923,15100,15105,15090,15100,190748
+20201019,0924,15100,15100,15080,15090,70847
+20201019,0925,15090,15090,15070,15075,211124
+20201019,0926,15075,15085,15060,15060,238364
+20201019,0927,15055,15075,15050,15065,230784
+20201019,0928,15060,15080,15040,15040,254611
+20201019,0929,15040,15065,15020,15065,554591
+20201019,0930,15065,15065,15030,15030,160463
+20201019,0931,15030,15035,15005,15030,375453
+20201019,0932,15030,15040,15005,15035,244400
+20201019,0933,15030,15035,15015,15030,203020
+20201019,0934,15030,15065,15030,15055,148426
+20201019,0935,15055,15075,15055,15070,139808
+20201019,0936,15070,15085,15065,15080,145756
+20201019,0937,15075,15080,15045,15050,145851
+20201019,0938,15055,15070,15005,15020,464951
+20201019,0939,15015,15020,14985,15000,166909
+20201019,0940,15000,15000,14970,14975,252686
+20201019,0941,14975,15000,14965,14990,162312
+20201019,0942,14995,15010,14995,15000,90830
+20201019,0943,15000,15015,14975,14980,167577
+20201019,0944,14985,15005,14975,14990,112026
+20201019,0945,14995,15000,14990,14990,119165
+20201019,0946,14990,15015,14990,15000,179602
+20201019,0947,15000,15015,14990,14995,159683
+20201019,0948,14995,15000,14975,14980,221361
+20201019,0949,14980,14985,14970,14975,141107
+20201019,0950,14975,14985,14970,14985,72647
+20201019,0951,14980,14990,14970,14980,418659
+20201019,0952,14980,14990,14965,14970,141278
+20201019,0953,14970,14990,14960,14960,220588
+20201019,0954,14965,14965,14945,14960,211608
+20201019,0955,14960,14985,14945,14970,204017
+20201019,0956,14970,14970,14935,14945,180773
+20201019,0957,14950,14970,14945,14950,74154
+20201019,0958,14945,14955,14940,14955,83806
+20201019,0959,14950,14965,14940,14955,136246
+20201019,1000,14960,14980,14960,14975,166371
+20201019,1001,14975,15005,14975,15005,281142
+20201019,1002,15005,15005,14950,14955,259672
+20201019,1003,14955,14985,14950,14985,171423
+20201019,1004,14985,15005,14985,15000,228096
+20201019,1005,15000,15005,14970,14990,275839
+20201019,1006,14990,15000,14975,14980,237488
+20201019,1007,14980,14995,14975,14985,219630
+20201019,1008,14980,15000,14980,14995,109651
+20201019,1009,14995,15025,14995,15015,310138
+20201019,1010,15020,15020,15005,15005,100048
+20201019,1011,15010,15020,14985,15000,106956
+20201019,1012,15005,15025,15000,15015,260855
+20201019,1013,15020,15020,15005,15010,70273
+20201019,1014,15010,15035,15010,15025,152678
+20201019,1015,15030,15040,15015,15030,117790
+20201019,1016,15030,15035,15015,15030,259640
+20201019,1017,15035,15050,15035,15045,86788
+20201019,1018,15045,15055,15040,15055,136781
+20201019,1019,15055,15070,15055,15065,183819
+20201019,1020,15065,15075,15060,15075,75216
+20201019,1021,15070,15080,15065,15070,187351
+20201019,1022,15070,15080,15060,15065,48565
+20201019,1023,15065,15070,15060,15060,63326
+20201019,1024,15055,15070,15055,15060,22489
+20201019,1025,15055,15065,15055,15055,81971
+20201019,1026,15060,15070,15060,15070,61003
+20201019,1027,15070,15070,15060,15060,62597
+20201019,1028,15060,15080,15055,15080,166612
+20201019,1029,15080,15090,15075,15075,84358
+20201019,1030,15070,15085,15070,15080,38154
+20201019,1031,15080,15085,15065,15085,94494
+20201019,1032,15085,15085,15075,15080,347984
+20201019,1033,15080,15090,15075,15085,127685
+20201019,1034,15090,15095,15070,15080,146974
+20201019,1035,15080,15090,15065,15065,266485
+20201019,1036,15070,15075,15060,15065,91699
+20201019,1037,15060,15065,15050,15050,68749
+20201019,1038,15050,15055,15030,15045,203597
+20201019,1039,15045,15065,15045,15055,18058
+20201019,1040,15055,15070,15050,15065,86835
+20201019,1041,15070,15080,15070,15070,26661
+20201019,1042,15070,15085,15070,15085,98509
+20201019,1043,15080,15090,15070,15075,55644
+20201019,1044,15075,15105,15075,15105,239245
+20201019,1045,15100,15120,15100,15120,250184
+20201019,1046,15115,15120,15095,15100,103022
+20201019,1047,15100,15110,15095,15105,83408
+20201019,1048,15105,15115,15100,15110,134919
+20201019,1049,15115,15120,15105,15115,158047
+20201019,1050,15110,15120,15105,15115,30570
+20201019,1051,15120,15120,15110,15110,104072
+20201019,1052,15110,15120,15105,15105,98908
+20201019,1053,15105,15120,15105,15110,53810
+20201019,1054,15110,15120,15105,15105,42002
+20201019,1055,15105,15115,15105,15110,23756
+20201019,1056,15110,15130,15110,15125,195460
+20201019,1057,15125,15130,15115,15115,40266
+20201019,1058,15115,15130,15115,15125,35799
+20201019,1059,15125,15130,15110,15115,32384
+20201019,1100,15115,15115,15100,15110,62266
+20201019,1101,15105,15115,15095,15110,208847
+20201019,1102,15110,15110,15100,15105,25547
+20201019,1103,15110,15110,15090,15090,32380
+20201019,1104,15090,15100,15085,15090,47320
+20201019,1105,15090,15100,15090,15090,34232
+20201019,1106,15095,15095,15090,15090,21901
+20201019,1107,15090,15105,15090,15100,35074
+20201019,1108,15110,15115,15105,15110,115600
+20201019,1109,15105,15115,15090,15095,83606
+20201019,1110,15095,15110,15095,15100,94991
+20201019,1111,15100,15105,15085,15100,53920
+20201019,1112,15100,15100,15080,15085,104964
+20201019,1113,15085,15090,15080,15085,38098
+20201019,1114,15085,15095,15080,15085,25398
+20201019,1115,15090,15095,15085,15085,22163
+20201019,1116,15090,15090,15070,15080,54719
+20201019,1117,15080,15085,15070,15075,69303
+20201019,1118,15070,15080,15070,15075,59789
+20201019,1119,15070,15085,15070,15080,47377
+20201019,1120,15080,15080,15060,15060,31832
+20201019,1121,15060,15075,15060,15065,45988
+20201019,1122,15065,15065,15055,15065,79960
+20201019,1123,15065,15075,15065,15075,43389
+20201019,1124,15075,15080,15070,15080,77089
+20201019,1125,15075,15085,15070,15085,75126
+20201019,1126,15080,15095,15075,15090,61765
+20201019,1127,15090,15090,15075,15080,45909
+20201019,1128,15080,15085,15070,15075,37053
+20201019,1129,15075,15085,15070,15080,15329
+20201019,1130,15080,15090,15080,15085,57313
+20201019,1131,15080,15100,15075,15095,78583
+20201019,1132,15100,15100,15090,15100,113100
+20201019,1133,15095,15100,15085,15090,30691
+20201019,1134,15090,15090,15060,15065,108639
+20201019,1135,15060,15065,15050,15060,44706
+20201019,1136,15060,15065,15060,15065,24552
+20201019,1137,15060,15070,15055,15070,27669
+20201019,1138,15075,15075,15065,15070,17662
+20201019,1139,15065,15080,15065,15080,10891
+20201019,1140,15080,15090,15075,15085,57500
+20201019,1141,15085,15090,15075,15080,17029
+20201019,1142,15080,15090,15075,15090,32997
+20201019,1143,15085,15085,15075,15080,50868
+20201019,1144,15080,15090,15080,15085,76082
+20201019,1145,15085,15090,15070,15075,30075
+20201019,1146,15080,15095,15075,15095,73008
+20201019,1147,15095,15095,15085,15095,11867
+20201019,1148,15095,15095,15090,15090,25608
+20201019,1149,15090,15095,15085,15090,12070
+20201019,1150,15090,15095,15080,15090,16866
+20201019,1151,15090,15095,15080,15080,63438
+20201019,1152,15085,15095,15085,15085,14303
+20201019,1153,15085,15090,15080,15085,6139
+20201019,1154,15085,15095,15080,15090,37436
+20201019,1155,15095,15095,15080,15080,24140
+20201019,1156,15085,15095,15080,15095,25835
+20201019,1157,15090,15100,15085,15085,82309
+20201019,1158,15090,15100,15085,15095,21486
+20201019,1159,15095,15105,15095,15100,53335
+20201019,1200,15100,15105,15095,15105,29698
+20201019,1201,15105,15105,15100,15100,84549
+20201019,1202,15100,15105,15095,15100,23264
+20201019,1203,15105,15110,15100,15105,55751
+20201019,1204,15105,15130,15105,15130,272400
+20201019,1205,15130,15135,15125,15130,291907
+20201019,1206,15130,15135,15130,15130,16073
+20201019,1207,15130,15130,15120,15120,25136
+20201019,1208,15120,15125,15115,15115,65535
+20201019,1209,15120,15125,15110,15125,51264
+20201019,1210,15125,15130,15120,15125,27480
+20201019,1211,15120,15130,15110,15120,25431
+20201019,1212,15120,15120,15105,15110,36599
+20201019,1213,15110,15110,15095,15095,73755
+20201019,1214,15100,15105,15090,15090,11731
+20201019,1215,15095,15095,15090,15095,8655
+20201019,1216,15095,15095,15080,15090,63452
+20201019,1217,15090,15090,15060,15070,130886
+20201019,1218,15070,15080,15065,15075,26333
+20201019,1219,15075,15080,15070,15075,13716
+20201019,1220,15075,15075,15055,15060,119105
+20201019,1221,15055,15060,15040,15050,135950
+20201019,1222,15050,15050,15035,15040,303635
+20201019,1223,15040,15055,15035,15045,92022
+20201019,1224,15045,15050,15040,15040,58031
+20201019,1225,15040,15050,15035,15040,49640
+20201019,1226,15040,15045,15030,15035,127022
+20201019,1227,15035,15035,15025,15030,77948
+20201019,1228,15025,15040,15020,15040,92260
+20201019,1229,15040,15045,15025,15035,79867
+20201019,1230,15040,15040,15030,15040,12829
+20201019,1231,15035,15040,15030,15035,39026
+20201019,1232,15035,15050,15035,15050,67083
+20201019,1233,15045,15045,15035,15040,88156
+20201019,1234,15040,15045,15035,15035,43638
+20201019,1235,15035,15040,15025,15030,134701
+20201019,1236,15030,15035,15020,15025,32127
+20201019,1237,15025,15030,15020,15030,51424
+20201019,1238,15030,15030,15020,15025,39941
+20201019,1239,15025,15030,15020,15030,17837
+20201019,1240,15030,15030,15020,15025,16593
+20201019,1241,15025,15025,15015,15020,94860
+20201019,1242,15020,15035,15015,15035,122688
+20201019,1243,15030,15040,15025,15040,49882
+20201019,1244,15040,15045,15040,15040,35389
+20201019,1245,15045,15045,15035,15040,69601
+20201019,1246,15040,15055,15035,15050,134426
+20201019,1247,15050,15060,15045,15055,151951
+20201019,1248,15055,15065,15050,15065,114693
+20201019,1249,15065,15065,15060,15065,11905
+20201019,1250,15065,15070,15055,15065,79241
+20201019,1251,15065,15070,15060,15060,79500
+20201019,1252,15060,15065,15055,15060,87325
+20201019,1253,15055,15060,15050,15050,61836
+20201019,1254,15055,15055,15050,15050,19251
+20201019,1255,15055,15055,15050,15055,47867
+20201019,1256,15055,15060,15050,15050,11695
+20201019,1257,15050,15055,15050,15050,66247
+20201019,1258,15050,15055,15050,15050,7528
+20201019,1259,15050,15050,15045,15050,18544
+20201019,1300,15050,15055,15045,15055,2939
+20201019,1301,15055,15060,15050,15055,74396
+20201019,1302,15050,15055,15050,15055,22594
+20201019,1303,15060,15065,15055,15060,37974
+20201019,1304,15055,15065,15055,15065,41227
+20201019,1305,15065,15085,15065,15075,187584
+20201019,1306,15075,15085,15075,15080,48073
+20201019,1307,15080,15085,15075,15080,55702
+20201019,1308,15075,15085,15075,15085,13440
+20201019,1309,15085,15085,15075,15075,65722
+20201019,1310,15075,15075,15070,15070,24350
+20201019,1311,15065,15080,15065,15075,32405
+20201019,1312,15080,15090,15075,15085,41775
+20201019,1313,15085,15100,15085,15100,103439
+20201019,1314,15100,15105,15090,15095,52450
+20201019,1315,15100,15100,15085,15090,97076
+20201019,1316,15095,15095,15085,15090,30380
+20201019,1317,15090,15090,15080,15085,52887
+20201019,1318,15085,15090,15075,15080,44519
+20201019,1319,15080,15080,15075,15075,17164
+20201019,1320,15080,15080,15060,15065,39368
+20201019,1321,15065,15065,15045,15045,111665
+20201019,1322,15045,15050,15035,15040,121534
+20201019,1323,15040,15045,15040,15045,61247
+20201019,1324,15045,15055,15045,15045,57151
+20201019,1325,15045,15045,15040,15040,66376
+20201019,1326,15040,15040,15030,15040,37487
+20201019,1327,15040,15040,15030,15035,34974
+20201019,1328,15035,15035,15030,15030,36802
+20201019,1329,15030,15035,15030,15030,31107
+20201019,1330,15030,15050,15030,15035,200399
+20201019,1331,15040,15040,15030,15035,110969
+20201019,1332,15035,15040,15030,15030,45998
+20201019,1333,15030,15035,15025,15035,46387
+20201019,1334,15035,15035,15030,15035,9575
+20201019,1335,15040,15050,15040,15045,164539
+20201019,1336,15040,15050,15040,15045,40245
+20201019,1337,15045,15050,15040,15040,69840
+20201019,1338,15045,15045,15035,15045,27961
+20201019,1339,15040,15045,15040,15045,13585
+20201019,1340,15040,15045,15040,15045,5351
+20201019,1341,15045,15045,15035,15035,80872
+20201019,1342,15035,15040,15035,15035,14525
+20201019,1343,15040,15040,15035,15040,1050
+20201019,1344,15040,15055,15040,15055,89606
+20201019,1345,15055,15055,15050,15050,53677
+20201019,1346,15055,15060,15045,15045,32618
+20201019,1347,15050,15050,15045,15045,35004
+20201019,1348,15050,15050,15040,15045,6410
+20201019,1349,15045,15045,15040,15045,1083
+20201019,1350,15040,15040,15030,15035,59977
+20201019,1351,15035,15035,15010,15015,160999
+20201019,1352,15015,15020,15005,15020,207128
+20201019,1353,15015,15030,15010,15020,133239
+20201019,1354,15020,15035,15020,15020,65832
+20201019,1355,15025,15025,15010,15015,33388
+20201019,1356,15015,15015,15005,15005,74201
+20201019,1357,15005,15020,15005,15015,55979
+20201019,1358,15015,15025,15015,15025,80464
+20201019,1359,15025,15035,15020,15035,83456
+20201019,1400,15035,15045,15030,15040,76522
+20201019,1401,15045,15045,15025,15030,105950
+20201019,1402,15025,15035,15020,15035,45437
+20201019,1403,15035,15045,15030,15040,41016
+20201019,1404,15040,15040,15035,15035,43645
+20201019,1405,15035,15035,15030,15035,119767
+20201019,1406,15035,15040,15035,15040,28782
+20201019,1407,15040,15040,15025,15030,31351
+20201019,1408,15030,15030,15015,15020,92006
+20201019,1409,15020,15025,15010,15015,75915
+20201019,1410,15015,15030,15010,15025,133625
+20201019,1411,15020,15025,15015,15020,34543
+20201019,1412,15020,15035,15010,15035,104544
+20201019,1413,15040,15040,15015,15015,119353
+20201019,1414,15020,15035,15020,15030,68301
+20201019,1415,15030,15030,15015,15015,184112
+20201019,1416,15015,15015,15005,15015,82411
+20201019,1417,15010,15020,15010,15020,34286
+20201019,1418,15015,15035,15015,15030,134292
+20201019,1419,15035,15035,15025,15030,20326
+20201019,1420,15025,15035,15020,15030,27122
+20201019,1421,15025,15035,15025,15035,46232
+20201019,1422,15035,15040,15025,15030,30327
+20201019,1423,15030,15045,15030,15040,66306
+20201019,1424,15040,15040,15035,15035,60499
+20201019,1425,15035,15045,15030,15040,34228
+20201019,1426,15040,15045,15035,15040,30838
+20201019,1427,15035,15045,15035,15040,23087
+20201019,1428,15045,15050,15040,15045,183494
+20201019,1429,15045,15045,15040,15045,38572
+20201019,1430,15040,15045,15025,15025,31864
+20201019,1431,15030,15035,15010,15030,404001
+20201019,1432,15035,15045,15035,15040,114204
+20201019,1433,15040,15045,15030,15030,94394
+20201019,1434,15035,15035,15020,15025,170172
+20201019,1435,15025,15030,15010,15020,96293
+20201019,1436,15020,15020,15010,15010,84567
+20201019,1437,15015,15015,15005,15005,73848
+20201019,1438,15005,15005,14995,15000,168097
+20201019,1439,14995,15000,14955,14955,312555
+20201019,1440,14960,14965,14950,14955,249551
+20201019,1441,14960,14970,14955,14960,89341
+20201019,1442,14960,14960,14940,14940,333857
+20201019,1443,14945,14950,14935,14940,157387
+20201019,1444,14940,14940,14915,14925,279425
+20201019,1445,14920,14935,14915,14925,146281
+20201019,1446,14925,14925,14915,14920,148881
+20201019,1447,14920,14930,14920,14930,104680
+20201019,1448,14930,14945,14925,14940,255364
+20201019,1449,14945,14945,14930,14935,152987
+20201019,1450,14935,14935,14905,14920,187222
+20201019,1451,14920,14930,14910,14910,198874
+20201019,1452,14910,14925,14910,14920,151417
+20201019,1453,14920,14920,14900,14910,275143
+20201019,1454,14910,14910,14890,14890,119236
+20201019,1455,14890,14910,14885,14910,247767
+20201019,1456,14910,14940,14905,14935,486802
+20201019,1457,14935,14935,14920,14930,206912
+20201019,1458,14930,14950,14930,14945,142373
+20201019,1459,14945,14950,14940,14945,156712
+20201019,1500,14945,14950,14940,14945,124203
+20201019,1501,14945,14950,14930,14940,87045
+20201019,1502,14945,14960,14945,14955,205132
+20201019,1503,14960,14960,14935,14940,101215
+20201019,1504,14940,14940,14925,14925,84245
+20201019,1505,14930,14930,14905,14915,144050
+20201019,1506,14920,14935,14915,14935,64988
+20201019,1507,14935,14945,14930,14930,136990
+20201019,1508,14930,14945,14925,14925,94140
+20201019,1509,14930,14940,14915,14925,78469
+20201019,1510,14925,14935,14915,14920,151493
+20201019,1511,14920,14920,14910,14915,53974
+20201019,1512,14920,14930,14915,14930,81008
+20201019,1513,14930,14935,14915,14920,141662
+20201019,1514,14920,14920,14905,14915,124916
+20201019,1515,14920,14930,14915,14920,85864
+20201019,1516,14920,14925,14910,14915,70152
+20201019,1517,14920,14925,14910,14920,53041
+20201019,1518,14920,14925,14905,14915,61468
+20201019,1519,14915,14925,14910,14920,124785
+20201019,1520,14920,14930,14915,14930,123905
+20201019,1530,14910,14910,14910,14910,636029