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_20220513.csv
+++ b/resources/hts/122630_20220513.csv
@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20220513,0901,17560,17595,17540,17545,595112
+20220513,0902,17560,17595,17525,17525,322551
+20220513,0903,17525,17555,17505,17555,195590
+20220513,0904,17555,17595,17555,17590,289145
+20220513,0905,17590,17630,17575,17625,334302
+20220513,0906,17615,17660,17615,17655,202989
+20220513,0907,17645,17695,17640,17685,370172
+20220513,0908,17685,17695,17650,17680,161767
+20220513,0909,17680,17695,17655,17665,114173
+20220513,0910,17660,17680,17645,17645,114943
+20220513,0911,17645,17650,17625,17635,89945
+20220513,0912,17635,17655,17630,17645,105131
+20220513,0913,17650,17660,17630,17630,111045
+20220513,0914,17635,17635,17600,17610,179924
+20220513,0915,17605,17635,17600,17620,93147
+20220513,0916,17615,17625,17585,17590,109290
+20220513,0917,17585,17625,17585,17620,81050
+20220513,0918,17615,17635,17590,17600,129950
+20220513,0919,17595,17615,17590,17605,43148
+20220513,0920,17610,17655,17600,17655,167425
+20220513,0921,17645,17655,17640,17645,71785
+20220513,0922,17645,17670,17640,17665,166975
+20220513,0923,17665,17685,17650,17685,127964
+20220513,0924,17690,17690,17675,17685,170618
+20220513,0925,17685,17725,17685,17720,412559
+20220513,0926,17715,17725,17690,17705,124410
+20220513,0927,17705,17730,17700,17725,100864
+20220513,0928,17725,17735,17715,17735,83076
+20220513,0929,17730,17735,17720,17725,85483
+20220513,0930,17720,17750,17710,17745,129312
+20220513,0931,17750,17770,17745,17770,169939
+20220513,0932,17770,17790,17765,17770,148613
+20220513,0933,17770,17795,17770,17795,170382
+20220513,0934,17790,17800,17780,17785,74844
+20220513,0935,17780,17790,17775,17775,60645
+20220513,0936,17780,17785,17745,17750,77240
+20220513,0937,17755,17770,17750,17770,31647
+20220513,0938,17770,17785,17770,17780,76891
+20220513,0939,17780,17800,17775,17795,161880
+20220513,0940,17795,17810,17795,17805,117360
+20220513,0941,17810,17830,17805,17810,357660
+20220513,0942,17810,17835,17800,17830,64081
+20220513,0943,17830,17840,17800,17805,148525
+20220513,0944,17810,17825,17805,17820,37472
+20220513,0945,17820,17825,17805,17810,68854
+20220513,0946,17805,17805,17790,17790,80181
+20220513,0947,17795,17820,17795,17810,86480
+20220513,0948,17815,17820,17805,17805,17233
+20220513,0949,17810,17825,17795,17820,109283
+20220513,0950,17820,17830,17810,17810,40462
+20220513,0951,17805,17820,17805,17820,54918
+20220513,0952,17820,17825,17795,17800,60824
+20220513,0953,17805,17820,17805,17805,12950
+20220513,0954,17800,17810,17795,17800,20103
+20220513,0955,17805,17815,17800,17810,69313
+20220513,0956,17810,17820,17805,17815,40810
+20220513,0957,17815,17830,17805,17825,65426
+20220513,0958,17830,17835,17820,17830,41181
+20220513,0959,17830,17835,17815,17815,35837
+20220513,1000,17815,17825,17805,17805,28802
+20220513,1001,17815,17815,17800,17800,22562
+20220513,1002,17800,17810,17795,17795,46070
+20220513,1003,17795,17820,17795,17810,33294
+20220513,1004,17810,17820,17800,17800,36036
+20220513,1005,17800,17825,17795,17825,43595
+20220513,1006,17820,17845,17815,17840,259729
+20220513,1007,17835,17850,17830,17845,22582
+20220513,1008,17850,17850,17835,17835,22773
+20220513,1009,17830,17845,17820,17840,49704
+20220513,1010,17840,17855,17840,17845,95306
+20220513,1011,17840,17850,17835,17835,21920
+20220513,1012,17835,17865,17830,17860,43748
+20220513,1013,17865,17865,17845,17845,25345
+20220513,1014,17850,17850,17840,17850,18870
+20220513,1015,17850,17860,17850,17855,91971
+20220513,1016,17855,17880,17850,17880,72517
+20220513,1017,17875,17885,17865,17880,60291
+20220513,1018,17880,17880,17870,17880,29848
+20220513,1019,17880,17885,17870,17880,41715
+20220513,1020,17875,17900,17875,17895,69754
+20220513,1021,17900,17900,17885,17895,28797
+20220513,1022,17895,17905,17885,17905,106988
+20220513,1023,17905,17910,17885,17890,69233
+20220513,1024,17890,17910,17890,17905,57733
+20220513,1025,17905,17910,17900,17905,13057
+20220513,1026,17905,17915,17905,17910,40459
+20220513,1027,17910,17925,17905,17915,87924
+20220513,1028,17915,17915,17890,17895,89815
+20220513,1029,17895,17905,17885,17905,64746
+20220513,1030,17900,17910,17890,17910,29893
+20220513,1031,17905,17925,17905,17920,68917
+20220513,1032,17920,17925,17915,17920,52798
+20220513,1033,17915,17920,17895,17900,104327
+20220513,1034,17900,17920,17900,17915,13702
+20220513,1035,17920,17920,17910,17915,23459
+20220513,1036,17915,17920,17900,17910,12488
+20220513,1037,17910,17935,17905,17910,145422
+20220513,1038,17915,17920,17895,17900,44823
+20220513,1039,17900,17900,17885,17890,86223
+20220513,1040,17890,17895,17885,17885,45069
+20220513,1041,17890,17910,17880,17905,61291
+20220513,1042,17910,17925,17905,17925,54531
+20220513,1043,17920,17925,17910,17920,18509
+20220513,1044,17920,17920,17910,17910,32347
+20220513,1045,17910,17910,17900,17910,39885
+20220513,1046,17910,17930,17905,17930,76091
+20220513,1047,17930,17940,17930,17935,94811
+20220513,1048,17935,17940,17930,17930,42532
+20220513,1049,17930,17940,17925,17935,51196
+20220513,1050,17935,17940,17930,17940,18547
+20220513,1051,17940,17940,17930,17935,16602
+20220513,1052,17940,17940,17930,17930,12806
+20220513,1053,17930,17945,17925,17945,72537
+20220513,1054,17945,17965,17945,17960,116654
+20220513,1055,17955,17960,17950,17955,39261
+20220513,1056,17955,17960,17935,17940,73924
+20220513,1057,17935,17945,17935,17935,22218
+20220513,1058,17935,17940,17930,17935,45933
+20220513,1059,17935,17940,17930,17940,45300
+20220513,1100,17940,17950,17940,17950,22261
+20220513,1101,17950,17965,17945,17965,135464
+20220513,1102,17965,17970,17950,17950,76594
+20220513,1103,17955,17990,17950,17985,207591
+20220513,1104,17985,17995,17980,17990,74799
+20220513,1105,17990,17995,17975,17980,91902
+20220513,1106,17980,17995,17975,17990,31229
+20220513,1107,17990,18000,17990,17995,141145
+20220513,1108,17990,18000,17985,17995,16010
+20220513,1109,17995,18005,17990,17990,22793
+20220513,1110,17995,17995,17985,17990,44599
+20220513,1111,17990,17990,17975,17980,29941
+20220513,1112,17980,17990,17975,17975,29123
+20220513,1113,17975,17985,17975,17975,7261
+20220513,1114,17980,17985,17970,17970,10769
+20220513,1115,17970,17975,17965,17965,43254
+20220513,1116,17965,17970,17955,17970,82433
+20220513,1117,17965,17970,17960,17965,23446
+20220513,1118,17965,17965,17955,17965,12253
+20220513,1119,17960,17975,17960,17970,37355
+20220513,1120,17970,17975,17965,17970,13896
+20220513,1121,17970,17970,17960,17965,54260
+20220513,1122,17965,17980,17965,17980,27685
+20220513,1123,17975,17985,17975,17985,35160
+20220513,1124,17985,17985,17980,17985,17373
+20220513,1125,17985,17985,17975,17975,6856
+20220513,1126,17975,17975,17965,17965,32009
+20220513,1127,17965,17970,17955,17960,18880
+20220513,1128,17965,17965,17955,17965,9024
+20220513,1129,17965,17975,17965,17975,19833
+20220513,1130,17970,17985,17970,17985,57958
+20220513,1131,17985,18000,17980,17995,173734
+20220513,1132,18000,18005,17990,17990,97165
+20220513,1133,17990,17995,17975,17985,6449
+20220513,1134,17985,17990,17975,17980,22297
+20220513,1135,17980,17985,17975,17980,11552
+20220513,1136,17975,17985,17975,17985,10759
+20220513,1137,17985,17995,17985,17990,22541
+20220513,1138,17990,18000,17980,17980,14560
+20220513,1139,17980,17980,17970,17975,21320
+20220513,1140,17975,17975,17970,17975,8530
+20220513,1141,17975,17980,17970,17970,6422
+20220513,1142,17975,17975,17970,17975,5172
+20220513,1143,17975,17980,17970,17975,25341
+20220513,1144,17970,17975,17965,17965,61115
+20220513,1145,17965,17980,17965,17975,23228
+20220513,1146,17975,17990,17975,17990,35446
+20220513,1147,17990,17995,17990,17990,8086
+20220513,1148,17990,18000,17990,18000,86880
+20220513,1149,18000,18000,17990,17995,6361
+20220513,1150,17990,17995,17990,17990,26660
+20220513,1151,17990,18010,17990,18010,76371
+20220513,1152,18005,18010,18005,18010,33860
+20220513,1153,18005,18010,18005,18010,13360
+20220513,1154,18010,18020,18005,18005,69648
+20220513,1155,18005,18015,18005,18010,19122
+20220513,1156,18010,18015,18005,18010,9793
+20220513,1157,18010,18015,18005,18015,16985
+20220513,1158,18010,18015,18000,18005,17151
+20220513,1159,18005,18010,18000,18010,22035
+20220513,1200,18010,18015,18005,18010,7030
+20220513,1201,18015,18015,18010,18010,28273
+20220513,1202,18010,18010,17985,17990,67969
+20220513,1203,17990,17995,17980,17980,4417
+20220513,1204,17985,17990,17975,17980,12324
+20220513,1205,17980,17985,17970,17970,16742
+20220513,1206,17975,17980,17970,17975,25131
+20220513,1207,17975,17990,17975,17990,9409
+20220513,1208,17985,18000,17985,18000,16592
+20220513,1209,18000,18005,17995,18000,20095
+20220513,1210,18005,18010,18000,18000,13415
+20220513,1211,18000,18000,17990,17990,13767
+20220513,1212,17990,17995,17985,17990,19389
+20220513,1213,17990,17995,17985,17985,4932
+20220513,1214,17985,18005,17985,18005,21059
+20220513,1215,18005,18005,18000,18005,6701
+20220513,1216,18005,18015,18005,18005,19907
+20220513,1217,18010,18030,18000,18020,102419
+20220513,1218,18025,18030,18020,18020,96588
+20220513,1219,18020,18025,18005,18005,21299
+20220513,1220,18010,18015,18005,18015,10782
+20220513,1221,18010,18015,18000,18005,21150
+20220513,1222,18005,18010,18000,18005,2132
+20220513,1223,18010,18030,18010,18030,14807
+20220513,1224,18025,18025,18020,18025,14823
+20220513,1225,18030,18035,18025,18030,32114
+20220513,1226,18035,18035,18015,18025,31117
+20220513,1227,18030,18035,18025,18035,2662
+20220513,1228,18035,18045,18030,18035,27822
+20220513,1229,18035,18035,18015,18015,24282
+20220513,1230,18020,18030,18020,18020,8169
+20220513,1231,18020,18030,18015,18030,19051
+20220513,1232,18030,18035,18020,18030,22972
+20220513,1233,18025,18030,18020,18020,15002
+20220513,1234,18020,18025,18015,18020,7500
+20220513,1235,18020,18020,18015,18015,23519
+20220513,1236,18015,18020,18015,18015,24132
+20220513,1237,18015,18020,18010,18015,22137
+20220513,1238,18020,18025,18015,18020,12240
+20220513,1239,18020,18020,18015,18020,15349
+20220513,1240,18015,18020,18010,18015,12684
+20220513,1241,18020,18020,18010,18015,6156
+20220513,1242,18015,18025,18015,18015,9110
+20220513,1243,18015,18020,18010,18015,972
+20220513,1244,18015,18020,18010,18015,16920
+20220513,1245,18015,18020,18010,18015,13296
+20220513,1246,18015,18020,18010,18010,3095
+20220513,1247,18010,18015,18000,18000,37003
+20220513,1248,18005,18010,17990,17995,32295
+20220513,1249,17995,18000,17990,18000,15071
+20220513,1250,18000,18005,17990,18000,10320
+20220513,1251,17995,18000,17990,18000,17534
+20220513,1252,18000,18005,18000,18000,4120
+20220513,1253,18000,18015,18000,18010,36927
+20220513,1254,18010,18015,18000,18000,80429
+20220513,1255,18000,18000,17985,17990,48475
+20220513,1256,17990,17995,17985,17995,4236
+20220513,1257,17995,18000,17985,17985,12327
+20220513,1258,17985,17990,17985,17985,25868
+20220513,1259,17985,17990,17980,17980,18442
+20220513,1300,17985,17985,17975,17975,10504
+20220513,1301,17980,17985,17970,17980,47084
+20220513,1302,17980,17985,17955,17960,20598
+20220513,1303,17960,17980,17960,17975,13852
+20220513,1304,17980,17990,17975,17985,15062
+20220513,1305,17985,17990,17980,17980,13235
+20220513,1306,17985,17990,17980,17985,18992
+20220513,1307,17980,17985,17975,17975,12210
+20220513,1308,17980,17990,17975,17990,12182
+20220513,1309,17990,17995,17990,17995,12315
+20220513,1310,17995,17995,17985,17995,7712
+20220513,1311,17995,17995,17985,17990,5284
+20220513,1312,17990,17995,17985,17985,2779
+20220513,1313,17985,17985,17975,17980,19566
+20220513,1314,17980,17985,17970,17975,24221
+20220513,1315,17975,17975,17970,17975,7777
+20220513,1316,17970,17980,17970,17975,21606
+20220513,1317,17970,17975,17960,17960,24194
+20220513,1318,17960,17970,17960,17960,26498
+20220513,1319,17960,17965,17950,17960,36102
+20220513,1320,17955,17960,17945,17950,38402
+20220513,1321,17950,17960,17945,17960,25718
+20220513,1322,17960,17960,17950,17960,17926
+20220513,1323,17965,17980,17965,17975,28284
+20220513,1324,17980,17985,17975,17975,12717
+20220513,1325,17975,17985,17970,17980,5570
+20220513,1326,17980,17980,17970,17970,16641
+20220513,1327,17970,17980,17970,17980,28112
+20220513,1328,17980,17985,17975,17980,4893
+20220513,1329,17985,17985,17975,17985,22493
+20220513,1330,17985,17990,17980,17985,30254
+20220513,1331,17990,17990,17980,17985,6803
+20220513,1332,17985,17990,17980,17980,41119
+20220513,1333,17980,17985,17975,17980,28224
+20220513,1334,17985,17990,17980,17985,6321
+20220513,1335,17980,17990,17980,17985,9392
+20220513,1336,17990,17990,17980,17985,16606
+20220513,1337,17985,17990,17985,17985,4214
+20220513,1338,17990,17990,17985,17990,1948
+20220513,1339,17990,17990,17985,17990,2035
+20220513,1340,17990,18005,17985,18000,122518
+20220513,1341,18000,18010,18000,18010,15931
+20220513,1342,18010,18010,18005,18010,6483
+20220513,1343,18010,18010,18000,18005,19014
+20220513,1344,18005,18015,18005,18015,31220
+20220513,1345,18010,18015,18005,18010,12377
+20220513,1346,18010,18020,18005,18020,21312
+20220513,1347,18015,18020,18015,18020,2068
+20220513,1348,18020,18030,18015,18025,113986
+20220513,1349,18020,18030,18020,18020,15729
+20220513,1350,18025,18035,18025,18030,75763
+20220513,1351,18025,18035,18025,18030,26952
+20220513,1352,18030,18035,18030,18035,7576
+20220513,1353,18035,18035,18030,18030,9699
+20220513,1354,18035,18035,18025,18025,7066
+20220513,1355,18030,18030,18015,18020,23282
+20220513,1356,18020,18020,18015,18020,13576
+20220513,1357,18020,18020,18005,18010,18574
+20220513,1358,18010,18010,18005,18010,4659
+20220513,1359,18005,18010,18000,18000,30810
+20220513,1400,18005,18020,18000,18020,15531
+20220513,1401,18025,18025,18010,18015,11750
+20220513,1402,18015,18020,18000,18005,15621
+20220513,1403,18005,18005,17995,17995,3238
+20220513,1404,18000,18005,17990,18000,132542
+20220513,1405,18000,18015,18000,18010,7033
+20220513,1406,18010,18010,17995,18000,20697
+20220513,1407,18000,18020,18000,18015,19480
+20220513,1408,18015,18020,18005,18015,6725
+20220513,1409,18015,18025,18015,18020,53796
+20220513,1410,18025,18030,18015,18025,14899
+20220513,1411,18025,18040,18025,18035,66856
+20220513,1412,18035,18040,18025,18030,12054
+20220513,1413,18030,18030,18020,18025,6054
+20220513,1414,18025,18030,18020,18030,14851
+20220513,1415,18030,18040,18030,18040,39528
+20220513,1416,18040,18045,18035,18040,126546
+20220513,1417,18035,18050,18030,18050,82704
+20220513,1418,18055,18060,18045,18050,85154
+20220513,1419,18050,18060,18045,18050,34419
+20220513,1420,18050,18050,18030,18040,57901
+20220513,1421,18040,18060,18040,18060,37823
+20220513,1422,18060,18060,18050,18055,39037
+20220513,1423,18050,18065,18050,18065,39736
+20220513,1424,18065,18070,18060,18060,12498
+20220513,1425,18060,18065,18055,18060,22266
+20220513,1426,18060,18075,18050,18070,65731
+20220513,1427,18070,18075,18065,18075,46640
+20220513,1428,18080,18085,18065,18070,137077
+20220513,1429,18070,18080,18065,18075,16154
+20220513,1430,18070,18080,18065,18070,8562
+20220513,1431,18070,18070,18065,18065,16047
+20220513,1432,18070,18095,18070,18090,50330
+20220513,1433,18090,18095,18085,18090,62301
+20220513,1434,18085,18105,18085,18100,85169
+20220513,1435,18100,18110,18095,18095,39306
+20220513,1436,18095,18115,18090,18110,80515
+20220513,1437,18110,18125,18110,18115,56179
+20220513,1438,18110,18120,18105,18115,22337
+20220513,1439,18110,18120,18105,18115,22470
+20220513,1440,18115,18115,18105,18115,19248
+20220513,1441,18115,18115,18100,18105,43162
+20220513,1442,18100,18110,18100,18110,23303
+20220513,1443,18105,18110,18095,18100,37733
+20220513,1444,18100,18115,18100,18110,18236
+20220513,1445,18110,18125,18110,18125,59277
+20220513,1446,18125,18135,18120,18130,59354
+20220513,1447,18130,18135,18120,18125,67708
+20220513,1448,18130,18145,18120,18145,102456
+20220513,1449,18140,18145,18120,18120,54479
+20220513,1450,18120,18130,18115,18125,25078
+20220513,1451,18120,18125,18110,18120,27279
+20220513,1452,18120,18135,18115,18125,48492
+20220513,1453,18125,18135,18125,18135,20839
+20220513,1454,18135,18135,18120,18125,34244
+20220513,1455,18120,18130,18115,18120,15807
+20220513,1456,18120,18130,18115,18125,12433
+20220513,1457,18130,18130,18120,18120,10567
+20220513,1458,18120,18135,18120,18120,28417
+20220513,1459,18125,18135,18120,18130,16631
+20220513,1500,18130,18140,18120,18130,31486
+20220513,1501,18135,18140,18130,18130,33123
+20220513,1502,18135,18140,18135,18135,63985
+20220513,1503,18135,18165,18130,18155,167341
+20220513,1504,18160,18160,18150,18155,14652
+20220513,1505,18155,18155,18130,18130,47152
+20220513,1506,18135,18145,18125,18145,55842
+20220513,1507,18145,18150,18135,18140,31040
+20220513,1508,18140,18140,18125,18130,30602
+20220513,1509,18130,18135,18125,18130,25440
+20220513,1510,18130,18135,18125,18130,16088
+20220513,1511,18130,18135,18125,18130,9244
+20220513,1512,18130,18145,18130,18145,20304
+20220513,1513,18145,18145,18135,18145,33816
+20220513,1514,18145,18145,18135,18140,24443
+20220513,1515,18140,18140,18130,18135,29299
+20220513,1516,18135,18135,18120,18125,172418
+20220513,1517,18125,18135,18110,18120,169116
+20220513,1518,18120,18130,18115,18120,151918
+20220513,1519,18115,18130,18115,18120,135088
+20220513,1520,18120,18130,18115,18125,55145
+20220513,1530,18135,18135,18135,18135,214359