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_20220511.csv
+++ b/resources/hts/122630_20220511.csv
@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20220511,0901,17765,17765,17660,17665,289825
+20220511,0902,17665,17710,17645,17705,312227
+20220511,0903,17705,17730,17685,17695,254916
+20220511,0904,17695,17715,17685,17690,188984
+20220511,0905,17690,17740,17675,17735,254474
+20220511,0906,17735,17790,17735,17790,210128
+20220511,0907,17790,17800,17760,17790,152165
+20220511,0908,17790,17790,17750,17760,99395
+20220511,0909,17765,17815,17760,17810,184023
+20220511,0910,17810,17815,17790,17800,76558
+20220511,0911,17805,17810,17775,17790,86635
+20220511,0912,17790,17810,17775,17775,93129
+20220511,0913,17775,17785,17755,17780,107717
+20220511,0914,17780,17820,17780,17810,115940
+20220511,0915,17810,17820,17790,17800,69200
+20220511,0916,17805,17810,17780,17810,133070
+20220511,0917,17805,17865,17800,17855,279209
+20220511,0918,17850,17860,17835,17855,78918
+20220511,0919,17855,17885,17855,17880,177568
+20220511,0920,17875,17890,17865,17875,83796
+20220511,0921,17875,17885,17860,17860,131509
+20220511,0922,17865,17865,17835,17845,96481
+20220511,0923,17840,17840,17815,17830,161619
+20220511,0924,17825,17850,17825,17845,92681
+20220511,0925,17845,17860,17835,17845,51888
+20220511,0926,17840,17855,17840,17850,24534
+20220511,0927,17850,17870,17845,17845,79709
+20220511,0928,17845,17855,17825,17830,79903
+20220511,0929,17830,17835,17815,17830,91133
+20220511,0930,17825,17825,17795,17805,131918
+20220511,0931,17805,17810,17780,17790,79431
+20220511,0932,17785,17790,17735,17765,182532
+20220511,0933,17760,17765,17740,17740,93939
+20220511,0934,17740,17770,17735,17770,62964
+20220511,0935,17770,17795,17760,17785,71745
+20220511,0936,17790,17790,17765,17770,62170
+20220511,0937,17765,17790,17765,17770,67227
+20220511,0938,17770,17770,17755,17765,36838
+20220511,0939,17770,17790,17765,17785,47303
+20220511,0940,17785,17795,17775,17780,52299
+20220511,0941,17785,17795,17770,17785,101115
+20220511,0942,17785,17830,17785,17825,99344
+20220511,0943,17820,17840,17810,17825,82296
+20220511,0944,17825,17835,17810,17835,15340
+20220511,0945,17835,17835,17805,17810,35341
+20220511,0946,17810,17810,17760,17765,99111
+20220511,0947,17765,17775,17750,17755,99061
+20220511,0948,17750,17755,17745,17755,55560
+20220511,0949,17755,17755,17740,17745,24690
+20220511,0950,17745,17745,17690,17700,350435
+20220511,0951,17695,17715,17675,17710,219977
+20220511,0952,17705,17710,17680,17700,109265
+20220511,0953,17700,17700,17670,17685,68975
+20220511,0954,17690,17705,17675,17700,115486
+20220511,0955,17705,17720,17690,17695,69376
+20220511,0956,17705,17730,17695,17730,50129
+20220511,0957,17730,17750,17715,17740,104643
+20220511,0958,17735,17735,17710,17720,70301
+20220511,0959,17720,17730,17705,17710,52956
+20220511,1000,17710,17720,17700,17710,30975
+20220511,1001,17720,17725,17675,17700,101463
+20220511,1002,17700,17700,17675,17680,78284
+20220511,1003,17680,17680,17655,17665,250371
+20220511,1004,17670,17685,17665,17685,80503
+20220511,1005,17685,17705,17675,17700,78483
+20220511,1006,17700,17700,17680,17680,66924
+20220511,1007,17680,17700,17675,17675,71154
+20220511,1008,17675,17690,17660,17685,61136
+20220511,1009,17690,17690,17665,17670,56866
+20220511,1010,17680,17680,17660,17675,24285
+20220511,1011,17670,17675,17635,17665,174887
+20220511,1012,17665,17675,17655,17665,70326
+20220511,1013,17665,17670,17650,17660,20748
+20220511,1014,17655,17675,17650,17675,38513
+20220511,1015,17670,17685,17670,17685,62043
+20220511,1016,17685,17690,17680,17685,45770
+20220511,1017,17685,17700,17680,17695,39513
+20220511,1018,17695,17720,17695,17705,126709
+20220511,1019,17705,17725,17705,17720,80187
+20220511,1020,17715,17725,17715,17715,64469
+20220511,1021,17715,17720,17705,17720,28833
+20220511,1022,17720,17750,17720,17745,88366
+20220511,1023,17750,17760,17730,17755,155393
+20220511,1024,17755,17760,17740,17745,62356
+20220511,1025,17745,17755,17745,17745,39267
+20220511,1026,17745,17745,17725,17740,73667
+20220511,1027,17740,17755,17740,17750,98795
+20220511,1028,17750,17755,17745,17755,15822
+20220511,1029,17750,17770,17750,17760,66085
+20220511,1030,17760,17780,17755,17775,41021
+20220511,1031,17780,17790,17760,17790,49933
+20220511,1032,17785,17800,17770,17775,71171
+20220511,1033,17770,17775,17760,17765,78034
+20220511,1034,17765,17775,17755,17770,47272
+20220511,1035,17765,17770,17755,17765,28544
+20220511,1036,17765,17775,17750,17755,40754
+20220511,1037,17750,17765,17750,17760,18761
+20220511,1038,17760,17785,17760,17780,30402
+20220511,1039,17785,17790,17775,17790,74361
+20220511,1040,17795,17800,17790,17795,11781
+20220511,1041,17795,17815,17795,17810,68625
+20220511,1042,17810,17830,17810,17830,77072
+20220511,1043,17830,17835,17810,17815,34671
+20220511,1044,17810,17820,17810,17815,24416
+20220511,1045,17815,17825,17805,17810,25663
+20220511,1046,17810,17810,17790,17800,67572
+20220511,1047,17800,17825,17795,17820,59029
+20220511,1048,17820,17825,17805,17815,22870
+20220511,1049,17815,17825,17815,17820,18548
+20220511,1050,17825,17830,17820,17820,26666
+20220511,1051,17815,17815,17795,17800,43215
+20220511,1052,17795,17800,17780,17800,48887
+20220511,1053,17800,17825,17800,17820,38545
+20220511,1054,17825,17830,17820,17830,47450
+20220511,1055,17830,17860,17825,17850,256053
+20220511,1056,17855,17860,17845,17850,42467
+20220511,1057,17850,17860,17840,17855,47890
+20220511,1058,17860,17860,17855,17855,19759
+20220511,1059,17855,17870,17845,17850,127374
+20220511,1100,17850,17855,17840,17850,27780
+20220511,1101,17850,17850,17820,17830,34782
+20220511,1102,17830,17840,17825,17840,7444
+20220511,1103,17840,17840,17820,17820,28187
+20220511,1104,17825,17840,17825,17840,14069
+20220511,1105,17835,17845,17835,17845,31361
+20220511,1106,17845,17870,17845,17865,72626
+20220511,1107,17865,17880,17855,17860,57800
+20220511,1108,17860,17875,17855,17875,55026
+20220511,1109,17880,17900,17880,17900,145547
+20220511,1110,17900,17910,17890,17895,122505
+20220511,1111,17895,17900,17880,17885,26637
+20220511,1112,17885,17905,17885,17900,18401
+20220511,1113,17900,17905,17890,17905,35020
+20220511,1114,17905,17915,17900,17915,55643
+20220511,1115,17910,17910,17890,17895,26843
+20220511,1116,17895,17900,17875,17885,40945
+20220511,1117,17885,17890,17870,17875,53028
+20220511,1118,17875,17885,17870,17875,27542
+20220511,1119,17880,17905,17880,17900,17854
+20220511,1120,17900,17910,17900,17900,67296
+20220511,1121,17905,17920,17900,17915,44168
+20220511,1122,17910,17910,17895,17895,76633
+20220511,1123,17895,17915,17895,17915,86129
+20220511,1124,17915,17920,17910,17910,99522
+20220511,1125,17910,17925,17910,17920,23129
+20220511,1126,17920,17930,17915,17920,35892
+20220511,1127,17915,17920,17915,17915,12638
+20220511,1128,17915,17915,17890,17895,80438
+20220511,1129,17890,17905,17885,17890,29085
+20220511,1130,17890,17890,17885,17890,62084
+20220511,1131,17890,17900,17885,17900,13716
+20220511,1132,17900,17900,17890,17895,26510
+20220511,1133,17895,17895,17870,17870,57905
+20220511,1134,17870,17880,17870,17875,19917
+20220511,1135,17875,17885,17875,17885,22204
+20220511,1136,17880,17885,17865,17865,21050
+20220511,1137,17865,17870,17860,17860,30817
+20220511,1138,17860,17865,17850,17855,27486
+20220511,1139,17855,17860,17845,17855,64254
+20220511,1140,17850,17870,17850,17865,22823
+20220511,1141,17870,17880,17865,17865,44980
+20220511,1142,17870,17870,17855,17855,12699
+20220511,1143,17855,17860,17850,17860,14863
+20220511,1144,17860,17860,17850,17855,21430
+20220511,1145,17855,17855,17835,17845,41474
+20220511,1146,17845,17845,17840,17840,5268
+20220511,1147,17845,17855,17845,17850,32302
+20220511,1148,17850,17860,17845,17860,24790
+20220511,1149,17860,17860,17850,17855,15255
+20220511,1150,17855,17865,17855,17865,18948
+20220511,1151,17860,17875,17860,17870,5958
+20220511,1152,17870,17875,17855,17855,31900
+20220511,1153,17860,17860,17850,17855,3837
+20220511,1154,17855,17865,17855,17860,10713
+20220511,1155,17860,17865,17850,17860,17746
+20220511,1156,17860,17870,17860,17865,6383
+20220511,1157,17865,17865,17850,17855,19858
+20220511,1158,17855,17865,17855,17865,9045
+20220511,1159,17865,17880,17865,17875,44415
+20220511,1200,17875,17880,17875,17875,25777
+20220511,1201,17880,17880,17870,17870,9915
+20220511,1202,17870,17875,17870,17875,29093
+20220511,1203,17880,17895,17880,17895,131621
+20220511,1204,17895,17895,17885,17885,83507
+20220511,1205,17885,17890,17880,17890,4962
+20220511,1206,17890,17900,17890,17895,10955
+20220511,1207,17895,17905,17890,17905,30287
+20220511,1208,17905,17915,17905,17910,59684
+20220511,1209,17910,17915,17910,17915,7712
+20220511,1210,17915,17920,17900,17905,54185
+20220511,1211,17905,17905,17890,17890,23395
+20220511,1212,17895,17900,17890,17900,14198
+20220511,1213,17900,17910,17900,17900,6240
+20220511,1214,17905,17910,17895,17900,9351
+20220511,1215,17895,17895,17890,17890,19017
+20220511,1216,17890,17895,17880,17880,18997
+20220511,1217,17880,17895,17880,17885,11424
+20220511,1218,17885,17895,17880,17895,20167
+20220511,1219,17895,17910,17890,17910,31839
+20220511,1220,17910,17910,17905,17905,7701
+20220511,1221,17910,17915,17905,17915,12644
+20220511,1222,17915,17925,17915,17920,44433
+20220511,1223,17920,17920,17915,17920,24467
+20220511,1224,17920,17920,17915,17915,31848
+20220511,1225,17920,17920,17915,17915,3889
+20220511,1226,17915,17920,17910,17915,72236
+20220511,1227,17915,17915,17905,17915,5056
+20220511,1228,17910,17910,17905,17910,7257
+20220511,1229,17910,17915,17910,17915,6056
+20220511,1230,17915,17915,17905,17905,8882
+20220511,1231,17905,17910,17905,17910,14723
+20220511,1232,17910,17910,17905,17905,10378
+20220511,1233,17905,17915,17905,17915,9889
+20220511,1234,17915,17915,17915,17915,8244
+20220511,1235,17910,17915,17905,17910,4153
+20220511,1236,17905,17915,17905,17915,31760
+20220511,1237,17915,17915,17915,17915,140
+20220511,1238,17915,17915,17910,17910,11608
+20220511,1239,17915,17915,17905,17905,24297
+20220511,1240,17905,17905,17895,17900,13279
+20220511,1241,17895,17900,17885,17885,31558
+20220511,1242,17890,17890,17875,17875,22228
+20220511,1243,17880,17885,17880,17885,15851
+20220511,1244,17885,17900,17885,17900,35889
+20220511,1245,17905,17905,17900,17905,10265
+20220511,1246,17905,17920,17905,17920,21759
+20220511,1247,17920,17940,17915,17935,250395
+20220511,1248,17935,17940,17925,17930,67149
+20220511,1249,17935,17935,17925,17930,23722
+20220511,1250,17935,17935,17925,17925,9614
+20220511,1251,17920,17925,17900,17905,63324
+20220511,1252,17905,17910,17905,17910,21738
+20220511,1253,17910,17915,17905,17910,11023
+20220511,1254,17910,17910,17900,17905,21026
+20220511,1255,17900,17900,17885,17890,41425
+20220511,1256,17890,17895,17885,17885,4161
+20220511,1257,17885,17895,17885,17895,28825
+20220511,1258,17895,17905,17895,17900,12582
+20220511,1259,17900,17905,17895,17905,6897
+20220511,1300,17905,17905,17900,17900,12658
+20220511,1301,17905,17905,17895,17895,16345
+20220511,1302,17895,17895,17880,17885,25870
+20220511,1303,17885,17900,17885,17895,31789
+20220511,1304,17890,17890,17880,17885,9294
+20220511,1305,17880,17890,17880,17890,6190
+20220511,1306,17890,17895,17885,17895,8558
+20220511,1307,17900,17900,17895,17900,7617
+20220511,1308,17900,17905,17900,17900,15373
+20220511,1309,17895,17905,17895,17905,4882
+20220511,1310,17900,17905,17895,17900,3391
+20220511,1311,17900,17910,17900,17910,20819
+20220511,1312,17910,17915,17905,17905,11566
+20220511,1313,17905,17910,17905,17905,4961
+20220511,1314,17900,17905,17895,17895,12840
+20220511,1315,17895,17895,17885,17890,16489
+20220511,1316,17890,17895,17890,17890,21780
+20220511,1317,17890,17890,17880,17880,17668
+20220511,1318,17885,17895,17875,17890,31489
+20220511,1319,17890,17900,17890,17900,13191
+20220511,1320,17900,17905,17895,17905,16243
+20220511,1321,17905,17915,17900,17910,68919
+20220511,1322,17910,17915,17900,17905,4475
+20220511,1323,17905,17905,17900,17900,4247
+20220511,1324,17900,17900,17890,17895,8369
+20220511,1325,17890,17895,17880,17885,18127
+20220511,1326,17885,17885,17870,17875,53873
+20220511,1327,17875,17875,17865,17870,19595
+20220511,1328,17870,17870,17855,17855,56688
+20220511,1329,17855,17855,17845,17850,47940
+20220511,1330,17850,17860,17850,17860,13601
+20220511,1331,17855,17870,17855,17860,32110
+20220511,1332,17865,17865,17855,17865,18921
+20220511,1333,17865,17875,17855,17875,10172
+20220511,1334,17875,17875,17870,17875,12785
+20220511,1335,17875,17880,17870,17875,4874
+20220511,1336,17875,17875,17865,17865,7535
+20220511,1337,17865,17880,17860,17880,18250
+20220511,1338,17880,17880,17865,17865,7455
+20220511,1339,17865,17865,17855,17865,17262
+20220511,1340,17860,17875,17860,17875,9468
+20220511,1341,17880,17885,17875,17875,7564
+20220511,1342,17875,17875,17870,17870,2641
+20220511,1343,17870,17880,17865,17880,11698
+20220511,1344,17880,17880,17875,17880,16808
+20220511,1345,17875,17885,17875,17880,17788
+20220511,1346,17880,17895,17880,17895,24412
+20220511,1347,17895,17900,17895,17895,30678
+20220511,1348,17895,17900,17885,17890,11368
+20220511,1349,17885,17890,17880,17880,21140
+20220511,1350,17885,17890,17885,17890,10543
+20220511,1351,17890,17895,17885,17885,3079
+20220511,1352,17885,17890,17880,17885,8736
+20220511,1353,17890,17900,17890,17895,24502
+20220511,1354,17895,17900,17890,17900,5956
+20220511,1355,17900,17905,17900,17905,52665
+20220511,1356,17905,17910,17900,17905,14827
+20220511,1357,17905,17905,17900,17900,3101
+20220511,1358,17905,17915,17905,17910,34068
+20220511,1359,17915,17915,17905,17910,32913
+20220511,1400,17905,17915,17900,17915,32081
+20220511,1401,17915,17925,17910,17920,146118
+20220511,1402,17920,17920,17900,17910,52049
+20220511,1403,17905,17915,17905,17915,15549
+20220511,1404,17915,17925,17915,17925,21447
+20220511,1405,17925,17925,17910,17915,36153
+20220511,1406,17915,17920,17905,17920,29492
+20220511,1407,17920,17935,17920,17930,46845
+20220511,1408,17925,17950,17925,17945,113246
+20220511,1409,17945,17950,17925,17925,109141
+20220511,1410,17925,17925,17910,17915,44080
+20220511,1411,17915,17920,17905,17910,20895
+20220511,1412,17910,17910,17905,17910,11729
+20220511,1413,17915,17930,17915,17925,45051
+20220511,1414,17925,17945,17925,17935,38426
+20220511,1415,17930,17935,17925,17935,13549
+20220511,1416,17935,17935,17920,17930,12687
+20220511,1417,17930,17940,17930,17935,25983
+20220511,1418,17935,17940,17930,17935,41611
+20220511,1419,17935,17935,17930,17930,22814
+20220511,1420,17930,17935,17915,17915,42327
+20220511,1421,17915,17930,17910,17925,70192
+20220511,1422,17930,17930,17920,17920,10124
+20220511,1423,17920,17925,17915,17920,21282
+20220511,1424,17915,17925,17915,17925,7867
+20220511,1425,17925,17925,17910,17915,32196
+20220511,1426,17915,17930,17915,17930,11455
+20220511,1427,17930,17935,17925,17935,33510
+20220511,1428,17935,17940,17935,17935,8885
+20220511,1429,17935,17935,17930,17935,13982
+20220511,1430,17935,17945,17935,17945,42321
+20220511,1431,17940,17945,17935,17940,24725
+20220511,1432,17940,17945,17930,17935,13258
+20220511,1433,17940,17940,17930,17940,9909
+20220511,1434,17940,17940,17930,17935,20091
+20220511,1435,17935,17935,17925,17930,13999
+20220511,1436,17930,17945,17930,17940,45095
+20220511,1437,17945,17945,17940,17940,36996
+20220511,1438,17940,17940,17925,17930,30432
+20220511,1439,17930,17935,17930,17930,87069
+20220511,1440,17930,17935,17925,17930,13354
+20220511,1441,17930,17935,17930,17935,7718
+20220511,1442,17935,17940,17935,17940,34442
+20220511,1443,17940,17945,17935,17940,55007
+20220511,1444,17940,17945,17935,17935,13130
+20220511,1445,17935,17935,17930,17930,25822
+20220511,1446,17930,17930,17925,17925,36247
+20220511,1447,17930,17935,17925,17935,26976
+20220511,1448,17935,17940,17935,17935,32182
+20220511,1449,17935,17935,17925,17935,19800
+20220511,1450,17935,17935,17925,17925,22538
+20220511,1451,17925,17935,17925,17930,10637
+20220511,1452,17930,17935,17925,17930,18722
+20220511,1453,17930,17930,17925,17925,88371
+20220511,1454,17920,17925,17915,17915,35739
+20220511,1455,17920,17920,17900,17905,64299
+20220511,1456,17910,17910,17895,17905,48821
+20220511,1457,17910,17910,17900,17905,20956
+20220511,1458,17905,17915,17900,17910,5046
+20220511,1459,17905,17910,17900,17900,5167
+20220511,1500,17905,17915,17900,17915,40242
+20220511,1501,17915,17920,17910,17920,7677
+20220511,1502,17915,17920,17915,17920,5260
+20220511,1503,17915,17915,17895,17900,38810
+20220511,1504,17900,17905,17895,17905,77786
+20220511,1505,17905,17910,17900,17905,17852
+20220511,1506,17905,17905,17895,17900,30244
+20220511,1507,17900,17900,17890,17890,37743
+20220511,1508,17890,17895,17885,17890,14553
+20220511,1509,17890,17900,17885,17900,28654
+20220511,1510,17900,17915,17895,17915,38050
+20220511,1511,17910,17910,17905,17910,9816
+20220511,1512,17905,17910,17900,17905,29215
+20220511,1513,17905,17910,17895,17905,24184
+20220511,1514,17905,17910,17900,17900,30381
+20220511,1515,17900,17905,17890,17890,39087
+20220511,1516,17895,17905,17895,17905,31703
+20220511,1517,17905,17905,17900,17900,66224
+20220511,1518,17900,17900,17890,17895,48748
+20220511,1519,17895,17900,17890,17900,47357
+20220511,1520,17900,17905,17895,17905,36977
+20220511,1530,17895,17895,17895,17895,240308