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_20201111.csv
+++ b/resources/hts/122630_20201111.csv
@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20201111,0901,16220,16270,16220,16250,710045
+20201111,0902,16250,16360,16250,16345,1151059
+20201111,0903,16350,16365,16290,16295,816027
+20201111,0904,16290,16335,16275,16325,812839
+20201111,0905,16325,16325,16285,16305,429010
+20201111,0906,16305,16330,16300,16305,653904
+20201111,0907,16305,16315,16295,16315,388218
+20201111,0908,16315,16340,16310,16315,671441
+20201111,0909,16310,16335,16310,16325,284471
+20201111,0910,16330,16330,16295,16300,315812
+20201111,0911,16300,16325,16295,16320,520541
+20201111,0912,16325,16345,16320,16335,380885
+20201111,0913,16335,16350,16325,16345,621503
+20201111,0914,16350,16350,16330,16340,367995
+20201111,0915,16340,16355,16340,16345,322364
+20201111,0916,16350,16375,16345,16375,491749
+20201111,0917,16370,16380,16360,16370,445151
+20201111,0918,16365,16365,16350,16365,184033
+20201111,0919,16370,16390,16360,16370,607274
+20201111,0920,16370,16390,16370,16380,199237
+20201111,0921,16380,16385,16370,16380,186028
+20201111,0922,16385,16395,16365,16370,419676
+20201111,0923,16370,16390,16370,16385,213327
+20201111,0924,16380,16385,16370,16380,166525
+20201111,0925,16385,16385,16355,16355,192431
+20201111,0926,16360,16375,16350,16355,132816
+20201111,0927,16360,16370,16340,16345,149359
+20201111,0928,16340,16340,16310,16315,239936
+20201111,0929,16315,16330,16310,16325,173261
+20201111,0930,16325,16335,16320,16320,164692
+20201111,0931,16330,16340,16315,16315,317672
+20201111,0932,16310,16325,16305,16315,202249
+20201111,0933,16320,16350,16305,16345,125506
+20201111,0934,16350,16375,16350,16360,478815
+20201111,0935,16360,16375,16360,16370,450400
+20201111,0936,16370,16390,16355,16365,469077
+20201111,0937,16365,16385,16360,16375,85713
+20201111,0938,16380,16420,16375,16410,1109642
+20201111,0939,16410,16415,16395,16400,323606
+20201111,0940,16400,16410,16390,16405,164567
+20201111,0941,16405,16450,16400,16440,542540
+20201111,0942,16435,16460,16435,16450,575284
+20201111,0943,16450,16465,16450,16465,292486
+20201111,0944,16460,16475,16460,16470,403670
+20201111,0945,16470,16470,16450,16460,274794
+20201111,0946,16465,16480,16460,16475,184391
+20201111,0947,16475,16480,16460,16475,135024
+20201111,0948,16475,16480,16455,16455,171398
+20201111,0949,16455,16460,16445,16460,235020
+20201111,0950,16455,16465,16450,16450,168598
+20201111,0951,16450,16465,16440,16455,151719
+20201111,0952,16455,16470,16450,16465,88553
+20201111,0953,16465,16465,16440,16450,128393
+20201111,0954,16450,16475,16445,16475,189192
+20201111,0955,16475,16480,16440,16440,398506
+20201111,0956,16445,16460,16445,16460,129365
+20201111,0957,16455,16475,16450,16455,266161
+20201111,0958,16455,16475,16450,16475,80167
+20201111,0959,16475,16485,16465,16480,224151
+20201111,1000,16480,16485,16465,16465,146174
+20201111,1001,16465,16485,16455,16485,121541
+20201111,1002,16480,16480,16455,16460,172917
+20201111,1003,16460,16465,16450,16460,71595
+20201111,1004,16455,16460,16435,16450,191568
+20201111,1005,16450,16450,16440,16440,125205
+20201111,1006,16440,16455,16425,16435,204052
+20201111,1007,16430,16435,16400,16405,117238
+20201111,1008,16405,16425,16405,16420,279020
+20201111,1009,16420,16420,16375,16390,251942
+20201111,1010,16390,16435,16385,16430,487390
+20201111,1011,16430,16460,16430,16455,156610
+20201111,1012,16455,16460,16445,16455,135029
+20201111,1013,16455,16465,16450,16455,164830
+20201111,1014,16455,16485,16450,16485,310414
+20201111,1015,16490,16500,16480,16495,429450
+20201111,1016,16495,16500,16440,16450,368376
+20201111,1017,16450,16460,16445,16450,174160
+20201111,1018,16450,16450,16400,16425,314440
+20201111,1019,16420,16450,16420,16450,134495
+20201111,1020,16450,16455,16430,16440,155448
+20201111,1021,16440,16445,16415,16425,135391
+20201111,1022,16425,16435,16420,16425,103202
+20201111,1023,16425,16425,16405,16415,104701
+20201111,1024,16420,16425,16410,16410,89566
+20201111,1025,16410,16430,16405,16425,104369
+20201111,1026,16425,16465,16420,16455,348178
+20201111,1027,16450,16450,16430,16440,98389
+20201111,1028,16435,16450,16410,16410,252395
+20201111,1029,16410,16425,16400,16420,143151
+20201111,1030,16420,16425,16410,16415,154843
+20201111,1031,16420,16430,16400,16415,209718
+20201111,1032,16415,16430,16415,16425,109247
+20201111,1033,16425,16425,16410,16425,107704
+20201111,1034,16430,16450,16420,16440,209403
+20201111,1035,16445,16445,16425,16445,183380
+20201111,1036,16445,16465,16445,16465,302018
+20201111,1037,16460,16470,16450,16460,145264
+20201111,1038,16460,16465,16450,16465,113534
+20201111,1039,16470,16475,16450,16460,190777
+20201111,1040,16460,16460,16450,16460,68002
+20201111,1041,16460,16475,16460,16470,236988
+20201111,1042,16470,16480,16465,16475,101004
+20201111,1043,16475,16485,16465,16480,283699
+20201111,1044,16475,16480,16460,16465,133756
+20201111,1045,16470,16480,16465,16470,80612
+20201111,1046,16470,16485,16450,16480,301671
+20201111,1047,16480,16485,16475,16485,144740
+20201111,1048,16485,16495,16475,16495,106673
+20201111,1049,16495,16505,16475,16480,758119
+20201111,1050,16480,16495,16475,16490,95009
+20201111,1051,16495,16500,16490,16500,57972
+20201111,1052,16495,16515,16495,16510,217378
+20201111,1053,16510,16525,16510,16520,428367
+20201111,1054,16515,16525,16500,16500,231679
+20201111,1055,16505,16525,16500,16520,97809
+20201111,1056,16520,16525,16505,16520,119498
+20201111,1057,16520,16545,16515,16540,293866
+20201111,1058,16540,16550,16530,16540,189648
+20201111,1059,16540,16560,16535,16555,391528
+20201111,1100,16555,16560,16550,16555,172594
+20201111,1101,16555,16560,16535,16535,161895
+20201111,1102,16535,16565,16535,16540,257752
+20201111,1103,16545,16565,16540,16555,172855
+20201111,1104,16555,16580,16555,16565,317080
+20201111,1105,16565,16575,16560,16570,79618
+20201111,1106,16570,16570,16545,16555,186934
+20201111,1107,16555,16580,16555,16575,135742
+20201111,1108,16575,16590,16570,16580,184339
+20201111,1109,16585,16590,16575,16590,184976
+20201111,1110,16590,16595,16570,16575,270731
+20201111,1111,16575,16590,16570,16575,144862
+20201111,1112,16575,16580,16565,16570,128715
+20201111,1113,16565,16575,16560,16575,103849
+20201111,1114,16575,16580,16565,16570,51139
+20201111,1115,16570,16570,16555,16560,46548
+20201111,1116,16560,16580,16555,16570,140962
+20201111,1117,16575,16580,16545,16545,132296
+20201111,1118,16545,16575,16540,16575,87928
+20201111,1119,16575,16575,16560,16570,79667
+20201111,1120,16570,16580,16565,16580,41549
+20201111,1121,16575,16590,16570,16585,215859
+20201111,1122,16585,16585,16560,16565,116647
+20201111,1123,16565,16590,16555,16590,145778
+20201111,1124,16585,16590,16575,16585,136631
+20201111,1125,16585,16600,16585,16595,367994
+20201111,1126,16595,16605,16585,16605,219173
+20201111,1127,16605,16620,16585,16585,434068
+20201111,1128,16585,16615,16585,16600,154945
+20201111,1129,16600,16610,16595,16600,103081
+20201111,1130,16605,16605,16590,16595,73727
+20201111,1131,16600,16605,16580,16600,145394
+20201111,1132,16600,16605,16580,16585,49581
+20201111,1133,16585,16585,16575,16575,37450
+20201111,1134,16575,16590,16575,16585,112964
+20201111,1135,16580,16590,16580,16580,39760
+20201111,1136,16580,16590,16575,16580,65708
+20201111,1137,16575,16585,16570,16580,63430
+20201111,1138,16580,16585,16580,16580,18510
+20201111,1139,16585,16605,16575,16600,214612
+20201111,1140,16595,16595,16585,16595,171150
+20201111,1141,16595,16605,16585,16595,54806
+20201111,1142,16600,16620,16600,16610,249069
+20201111,1143,16610,16620,16600,16620,132669
+20201111,1144,16615,16625,16600,16600,245209
+20201111,1145,16600,16605,16585,16595,90060
+20201111,1146,16590,16600,16585,16590,78683
+20201111,1147,16595,16595,16585,16595,100575
+20201111,1148,16595,16595,16585,16590,81348
+20201111,1149,16590,16590,16570,16575,141606
+20201111,1150,16575,16580,16565,16570,184532
+20201111,1151,16570,16580,16565,16575,85563
+20201111,1152,16575,16575,16565,16570,67306
+20201111,1153,16570,16580,16560,16565,63806
+20201111,1154,16565,16565,16545,16550,95862
+20201111,1155,16545,16560,16545,16550,43088
+20201111,1156,16550,16555,16545,16550,41492
+20201111,1157,16550,16560,16535,16555,98115
+20201111,1158,16555,16570,16550,16570,88905
+20201111,1159,16565,16575,16560,16570,172513
+20201111,1200,16565,16570,16555,16565,29270
+20201111,1201,16560,16585,16560,16570,125651
+20201111,1202,16575,16590,16575,16590,53903
+20201111,1203,16585,16590,16575,16575,30650
+20201111,1204,16580,16580,16560,16565,65483
+20201111,1205,16570,16585,16565,16575,36386
+20201111,1206,16575,16575,16560,16560,65265
+20201111,1207,16560,16580,16555,16570,124427
+20201111,1208,16570,16575,16565,16575,56378
+20201111,1209,16575,16580,16570,16570,32188
+20201111,1210,16575,16585,16575,16580,113506
+20201111,1211,16580,16590,16580,16585,121866
+20201111,1212,16585,16585,16575,16585,38789
+20201111,1213,16585,16595,16585,16595,155655
+20201111,1214,16595,16595,16585,16585,65233
+20201111,1215,16585,16590,16580,16585,37452
+20201111,1216,16585,16595,16580,16590,98640
+20201111,1217,16590,16590,16580,16585,85649
+20201111,1218,16585,16590,16580,16585,56923
+20201111,1219,16585,16585,16580,16580,67069
+20201111,1220,16580,16585,16580,16585,17666
+20201111,1221,16585,16595,16585,16585,81741
+20201111,1222,16585,16585,16580,16585,6887
+20201111,1223,16590,16590,16585,16590,58547
+20201111,1224,16590,16595,16590,16595,74338
+20201111,1225,16595,16595,16585,16590,54927
+20201111,1226,16590,16595,16585,16590,10984
+20201111,1227,16585,16605,16585,16595,322092
+20201111,1228,16595,16595,16585,16585,50510
+20201111,1229,16590,16590,16585,16585,48671
+20201111,1230,16585,16585,16580,16585,13333
+20201111,1231,16580,16595,16580,16595,47960
+20201111,1232,16595,16600,16580,16585,69145
+20201111,1233,16585,16585,16550,16550,150962
+20201111,1234,16555,16555,16530,16530,311346
+20201111,1235,16535,16545,16530,16545,303770
+20201111,1236,16545,16560,16540,16555,172109
+20201111,1237,16555,16585,16555,16580,121679
+20201111,1238,16580,16585,16560,16565,39507
+20201111,1239,16565,16575,16565,16575,32834
+20201111,1240,16575,16585,16575,16575,121173
+20201111,1241,16575,16590,16575,16585,110696
+20201111,1242,16585,16595,16585,16595,63345
+20201111,1243,16595,16600,16590,16595,102649
+20201111,1244,16595,16595,16585,16585,86459
+20201111,1245,16585,16595,16585,16590,33709
+20201111,1246,16590,16610,16590,16610,101635
+20201111,1247,16605,16610,16595,16600,56239
+20201111,1248,16595,16600,16590,16595,40374
+20201111,1249,16595,16600,16590,16595,7328
+20201111,1250,16590,16595,16580,16585,40475
+20201111,1251,16585,16585,16570,16585,92001
+20201111,1252,16585,16595,16585,16585,79743
+20201111,1253,16590,16595,16585,16595,70039
+20201111,1254,16590,16595,16590,16595,7975
+20201111,1255,16590,16600,16590,16595,53606
+20201111,1256,16590,16590,16580,16585,41623
+20201111,1257,16585,16595,16585,16590,71249
+20201111,1258,16590,16600,16590,16595,90255
+20201111,1259,16595,16600,16595,16600,28863
+20201111,1300,16595,16600,16595,16600,29839
+20201111,1301,16595,16600,16585,16595,37167
+20201111,1302,16595,16595,16585,16590,39721
+20201111,1303,16590,16590,16580,16585,50750
+20201111,1304,16585,16585,16580,16580,24887
+20201111,1305,16585,16585,16575,16580,113409
+20201111,1306,16580,16580,16570,16570,16970
+20201111,1307,16570,16585,16570,16585,58771
+20201111,1308,16585,16590,16580,16590,16785
+20201111,1309,16585,16590,16575,16575,48085
+20201111,1310,16575,16585,16570,16580,24647
+20201111,1311,16585,16585,16575,16575,79065
+20201111,1312,16575,16595,16570,16595,98944
+20201111,1313,16590,16595,16590,16590,41954
+20201111,1314,16590,16590,16580,16585,10759
+20201111,1315,16585,16600,16585,16600,154474
+20201111,1316,16600,16615,16600,16610,203330
+20201111,1317,16615,16620,16605,16610,173784
+20201111,1318,16610,16615,16605,16610,94325
+20201111,1319,16610,16625,16605,16620,274760
+20201111,1320,16620,16620,16610,16610,149595
+20201111,1321,16610,16620,16610,16620,55981
+20201111,1322,16620,16620,16605,16610,95025
+20201111,1323,16610,16610,16600,16610,38992
+20201111,1324,16605,16615,16605,16605,135698
+20201111,1325,16610,16610,16600,16605,57564
+20201111,1326,16605,16610,16600,16600,57152
+20201111,1327,16600,16610,16600,16610,110374
+20201111,1328,16610,16615,16605,16610,38547
+20201111,1329,16615,16615,16605,16610,47764
+20201111,1330,16610,16610,16590,16595,99326
+20201111,1331,16595,16610,16590,16595,183468
+20201111,1332,16595,16605,16595,16595,57897
+20201111,1333,16595,16600,16590,16600,57045
+20201111,1334,16600,16605,16590,16595,24821
+20201111,1335,16595,16600,16590,16595,93571
+20201111,1336,16590,16595,16590,16595,69408
+20201111,1337,16595,16600,16585,16590,115908
+20201111,1338,16590,16615,16590,16610,148952
+20201111,1339,16615,16615,16605,16615,69655
+20201111,1340,16610,16615,16605,16610,28040
+20201111,1341,16610,16610,16595,16605,39359
+20201111,1342,16605,16605,16595,16600,65779
+20201111,1343,16600,16605,16590,16600,42687
+20201111,1344,16595,16605,16595,16600,22969
+20201111,1345,16600,16605,16590,16595,45637
+20201111,1346,16595,16600,16595,16595,27895
+20201111,1347,16600,16605,16595,16605,41299
+20201111,1348,16605,16610,16595,16600,36503
+20201111,1349,16600,16600,16595,16595,42508
+20201111,1350,16595,16595,16590,16590,66648
+20201111,1351,16590,16590,16580,16580,69636
+20201111,1352,16580,16605,16575,16600,116993
+20201111,1353,16600,16600,16585,16590,65614
+20201111,1354,16590,16610,16585,16605,73237
+20201111,1355,16600,16605,16595,16595,25296
+20201111,1356,16600,16605,16580,16585,95599
+20201111,1357,16585,16595,16585,16590,50658
+20201111,1358,16590,16600,16585,16590,57601
+20201111,1359,16590,16595,16590,16590,16038
+20201111,1400,16590,16600,16590,16600,35348
+20201111,1401,16600,16605,16595,16595,111878
+20201111,1402,16595,16610,16595,16605,53135
+20201111,1403,16605,16615,16605,16610,130588
+20201111,1404,16610,16610,16600,16605,35987
+20201111,1405,16605,16615,16600,16610,109495
+20201111,1406,16610,16625,16610,16625,240100
+20201111,1407,16625,16625,16615,16620,167554
+20201111,1408,16615,16620,16610,16615,54306
+20201111,1409,16615,16620,16605,16610,68624
+20201111,1410,16610,16620,16605,16615,88042
+20201111,1411,16615,16625,16615,16615,153131
+20201111,1412,16620,16620,16610,16615,224799
+20201111,1413,16610,16610,16600,16610,158058
+20201111,1414,16610,16620,16610,16615,79482
+20201111,1415,16620,16620,16615,16620,99364
+20201111,1416,16620,16620,16610,16615,72026
+20201111,1417,16615,16615,16605,16610,35437
+20201111,1418,16615,16620,16610,16620,91198
+20201111,1419,16620,16620,16610,16615,20220
+20201111,1420,16615,16630,16615,16625,268806
+20201111,1421,16625,16645,16625,16640,221676
+20201111,1422,16640,16645,16630,16630,223164
+20201111,1423,16630,16645,16625,16635,72242
+20201111,1424,16635,16650,16635,16645,91514
+20201111,1425,16645,16655,16640,16650,128894
+20201111,1426,16650,16660,16650,16660,178799
+20201111,1427,16655,16680,16655,16675,225590
+20201111,1428,16680,16680,16660,16675,422674
+20201111,1429,16675,16695,16665,16690,346467
+20201111,1430,16695,16695,16675,16680,181453
+20201111,1431,16680,16695,16680,16690,181723
+20201111,1432,16690,16690,16675,16685,57848
+20201111,1433,16685,16685,16670,16670,205952
+20201111,1434,16670,16675,16655,16660,221903
+20201111,1435,16665,16670,16660,16665,129513
+20201111,1436,16670,16675,16665,16670,90080
+20201111,1437,16670,16675,16660,16660,92371
+20201111,1438,16660,16665,16650,16655,98540
+20201111,1439,16655,16655,16635,16650,213279
+20201111,1440,16645,16645,16635,16645,71142
+20201111,1441,16645,16650,16635,16650,80139
+20201111,1442,16650,16660,16640,16645,206012
+20201111,1443,16645,16655,16640,16655,136140
+20201111,1444,16655,16655,16640,16645,52570
+20201111,1445,16645,16645,16625,16630,74254
+20201111,1446,16625,16650,16625,16650,111948
+20201111,1447,16650,16655,16640,16650,77153
+20201111,1448,16655,16655,16640,16645,100330
+20201111,1449,16645,16650,16630,16635,144712
+20201111,1450,16635,16640,16630,16640,37167
+20201111,1451,16640,16650,16635,16640,87683
+20201111,1452,16635,16640,16630,16630,91353
+20201111,1453,16630,16640,16625,16640,141542
+20201111,1454,16640,16645,16635,16635,48047
+20201111,1455,16635,16645,16630,16645,52675
+20201111,1456,16645,16650,16630,16635,140803
+20201111,1457,16635,16635,16620,16625,129796
+20201111,1458,16625,16645,16620,16640,97752
+20201111,1459,16640,16660,16640,16655,185994
+20201111,1500,16655,16660,16650,16655,130837
+20201111,1501,16660,16670,16660,16665,189265
+20201111,1502,16665,16675,16655,16660,309677
+20201111,1503,16665,16670,16655,16660,94463
+20201111,1504,16665,16670,16660,16665,50712
+20201111,1505,16660,16680,16660,16675,111938
+20201111,1506,16680,16680,16665,16675,92618
+20201111,1507,16670,16675,16660,16665,120918
+20201111,1508,16665,16680,16665,16675,120699
+20201111,1509,16680,16680,16665,16670,57181
+20201111,1510,16670,16675,16660,16665,127961
+20201111,1511,16670,16670,16640,16650,137979
+20201111,1512,16645,16655,16640,16650,105166
+20201111,1513,16645,16650,16640,16645,74689
+20201111,1514,16645,16660,16640,16660,123537
+20201111,1515,16660,16660,16650,16655,85049
+20201111,1516,16655,16655,16645,16645,45522
+20201111,1517,16645,16660,16645,16650,164074
+20201111,1518,16650,16650,16645,16650,56989
+20201111,1519,16650,16650,16640,16645,56432
+20201111,1520,16645,16655,16645,16650,210778
+20201111,1530,16665,16665,16665,16665,496075