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_20220613.csv
+++ b/resources/hts/122630_20220613.csv
@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20220613,0901,16945,16970,16900,16965,1015856
+20220613,0902,16975,17030,16970,17030,438760
+20220613,0903,17025,17030,16990,16995,272049
+20220613,0904,16995,17020,16980,17010,185192
+20220613,0905,17020,17030,16995,17000,273646
+20220613,0906,17000,17035,17000,17020,219730
+20220613,0907,17025,17035,16990,16990,240255
+20220613,0908,17000,17005,16965,16975,270241
+20220613,0909,16975,16975,16950,16965,222009
+20220613,0910,16965,16980,16955,16965,121734
+20220613,0911,16960,16965,16940,16950,255450
+20220613,0912,16950,16955,16920,16935,211556
+20220613,0913,16935,16940,16900,16900,265933
+20220613,0914,16905,16905,16860,16870,383853
+20220613,0915,16870,16905,16860,16890,191646
+20220613,0916,16890,16915,16880,16910,135341
+20220613,0917,16910,16910,16890,16895,121804
+20220613,0918,16890,16905,16870,16890,160499
+20220613,0919,16890,16895,16870,16880,132587
+20220613,0920,16875,16880,16865,16875,152313
+20220613,0921,16875,16895,16865,16890,106388
+20220613,0922,16895,16920,16885,16920,134631
+20220613,0923,16920,16925,16895,16900,133705
+20220613,0924,16900,16905,16895,16895,80306
+20220613,0925,16900,16900,16865,16870,200117
+20220613,0926,16870,16875,16850,16870,302435
+20220613,0927,16875,16885,16850,16860,146430
+20220613,0928,16855,16870,16850,16870,80098
+20220613,0929,16870,16870,16835,16840,265344
+20220613,0930,16840,16850,16830,16835,101319
+20220613,0931,16835,16845,16815,16835,324499
+20220613,0932,16835,16845,16820,16825,90300
+20220613,0933,16825,16825,16800,16815,437201
+20220613,0934,16815,16815,16780,16780,256006
+20220613,0935,16780,16780,16760,16765,234116
+20220613,0936,16765,16775,16750,16755,225478
+20220613,0937,16760,16760,16730,16740,203819
+20220613,0938,16740,16740,16715,16730,177662
+20220613,0939,16735,16735,16700,16710,135998
+20220613,0940,16705,16720,16705,16710,237073
+20220613,0941,16710,16710,16690,16695,241417
+20220613,0942,16695,16695,16665,16670,314327
+20220613,0943,16670,16680,16655,16680,133530
+20220613,0944,16680,16680,16665,16670,127384
+20220613,0945,16670,16675,16655,16665,136494
+20220613,0946,16670,16670,16645,16655,250719
+20220613,0947,16655,16655,16625,16630,177573
+20220613,0948,16625,16630,16610,16615,266662
+20220613,0949,16615,16640,16615,16640,76485
+20220613,0950,16635,16640,16620,16625,188186
+20220613,0951,16625,16645,16620,16640,90456
+20220613,0952,16645,16665,16640,16660,69180
+20220613,0953,16655,16675,16650,16660,134665
+20220613,0954,16660,16695,16655,16690,155110
+20220613,0955,16695,16695,16675,16690,119596
+20220613,0956,16690,16730,16685,16725,150365
+20220613,0957,16725,16730,16715,16720,95910
+20220613,0958,16720,16725,16700,16705,74384
+20220613,0959,16700,16715,16695,16705,119476
+20220613,1000,16705,16720,16700,16705,53845
+20220613,1001,16710,16710,16690,16690,44467
+20220613,1002,16695,16700,16680,16680,73152
+20220613,1003,16680,16685,16665,16675,103821
+20220613,1004,16680,16680,16665,16675,187976
+20220613,1005,16675,16680,16665,16675,65161
+20220613,1006,16675,16700,16670,16700,72969
+20220613,1007,16700,16705,16695,16700,63977
+20220613,1008,16695,16710,16695,16710,15848
+20220613,1009,16705,16720,16705,16720,28763
+20220613,1010,16720,16725,16715,16720,49818
+20220613,1011,16720,16720,16705,16715,41847
+20220613,1012,16715,16735,16710,16730,45218
+20220613,1013,16730,16730,16710,16710,18699
+20220613,1014,16710,16710,16690,16695,60848
+20220613,1015,16690,16695,16690,16695,28374
+20220613,1016,16695,16705,16685,16685,83343
+20220613,1017,16690,16690,16670,16675,32169
+20220613,1018,16675,16680,16660,16660,58585
+20220613,1019,16660,16665,16650,16655,87696
+20220613,1020,16660,16665,16650,16655,88526
+20220613,1021,16655,16665,16650,16650,45680
+20220613,1022,16650,16650,16625,16630,140264
+20220613,1023,16630,16640,16620,16635,192962
+20220613,1024,16635,16635,16620,16620,122313
+20220613,1025,16620,16635,16615,16630,41676
+20220613,1026,16630,16630,16615,16630,120534
+20220613,1027,16630,16650,16630,16645,49939
+20220613,1028,16645,16645,16630,16640,82007
+20220613,1029,16635,16640,16615,16625,84759
+20220613,1030,16620,16640,16615,16615,104479
+20220613,1031,16615,16635,16605,16635,228335
+20220613,1032,16635,16655,16635,16640,77332
+20220613,1033,16640,16655,16635,16655,22730
+20220613,1034,16655,16670,16650,16665,53696
+20220613,1035,16670,16670,16650,16660,27719
+20220613,1036,16660,16660,16635,16640,48672
+20220613,1037,16645,16665,16640,16645,47194
+20220613,1038,16650,16655,16640,16645,15783
+20220613,1039,16650,16650,16640,16640,43523
+20220613,1040,16640,16645,16635,16640,47120
+20220613,1041,16640,16660,16640,16655,21072
+20220613,1042,16655,16660,16640,16660,60420
+20220613,1043,16655,16670,16650,16670,59709
+20220613,1044,16670,16695,16660,16690,43456
+20220613,1045,16690,16695,16685,16690,33221
+20220613,1046,16690,16700,16680,16695,35258
+20220613,1047,16695,16705,16695,16700,84145
+20220613,1048,16700,16720,16695,16715,50320
+20220613,1049,16720,16735,16715,16730,132286
+20220613,1050,16730,16730,16715,16720,113112
+20220613,1051,16720,16725,16705,16710,47178
+20220613,1052,16710,16710,16695,16700,42553
+20220613,1053,16700,16720,16700,16710,26984
+20220613,1054,16710,16715,16695,16710,24801
+20220613,1055,16710,16710,16700,16700,12710
+20220613,1056,16700,16705,16680,16685,59908
+20220613,1057,16685,16690,16675,16685,28461
+20220613,1058,16685,16690,16675,16680,15273
+20220613,1059,16680,16695,16680,16685,22835
+20220613,1100,16685,16685,16670,16680,19220
+20220613,1101,16685,16685,16675,16685,13530
+20220613,1102,16685,16705,16680,16685,21252
+20220613,1103,16685,16685,16660,16665,67671
+20220613,1104,16665,16665,16655,16665,100691
+20220613,1105,16665,16665,16650,16650,62455
+20220613,1106,16655,16660,16640,16650,87372
+20220613,1107,16660,16665,16650,16665,44263
+20220613,1108,16660,16665,16660,16665,29471
+20220613,1109,16665,16670,16645,16645,63630
+20220613,1110,16645,16645,16635,16640,75738
+20220613,1111,16640,16645,16635,16635,55842
+20220613,1112,16630,16635,16620,16625,126712
+20220613,1113,16630,16630,16610,16615,43064
+20220613,1114,16615,16620,16605,16610,136567
+20220613,1115,16610,16615,16605,16615,95424
+20220613,1116,16615,16625,16610,16620,46139
+20220613,1117,16620,16625,16615,16625,49956
+20220613,1118,16625,16625,16615,16620,87097
+20220613,1119,16625,16640,16620,16640,10773
+20220613,1120,16640,16650,16635,16645,23690
+20220613,1121,16645,16645,16625,16625,63620
+20220613,1122,16625,16630,16615,16625,22742
+20220613,1123,16630,16630,16620,16625,353317
+20220613,1124,16625,16635,16620,16635,338905
+20220613,1125,16635,16660,16635,16655,164964
+20220613,1126,16655,16665,16655,16665,80816
+20220613,1127,16665,16670,16660,16670,389856
+20220613,1128,16670,16675,16665,16670,205093
+20220613,1129,16665,16685,16665,16675,179971
+20220613,1130,16680,16680,16675,16680,21459
+20220613,1131,16675,16690,16675,16685,39340
+20220613,1132,16685,16685,16665,16670,240874
+20220613,1133,16670,16670,16655,16660,137341
+20220613,1134,16665,16685,16665,16680,19441
+20220613,1135,16680,16685,16670,16675,36597
+20220613,1136,16670,16685,16670,16680,29218
+20220613,1137,16680,16680,16665,16665,30343
+20220613,1138,16670,16680,16665,16680,61579
+20220613,1139,16675,16680,16655,16665,28819
+20220613,1140,16665,16665,16655,16660,13830
+20220613,1141,16655,16665,16655,16660,16850
+20220613,1142,16665,16670,16655,16665,12686
+20220613,1143,16670,16675,16660,16665,21935
+20220613,1144,16660,16670,16660,16665,21461
+20220613,1145,16665,16665,16660,16660,5634
+20220613,1146,16660,16665,16655,16660,43103
+20220613,1147,16660,16665,16655,16660,26446
+20220613,1148,16665,16665,16650,16655,194040
+20220613,1149,16655,16665,16650,16655,17647
+20220613,1150,16655,16660,16650,16650,25397
+20220613,1151,16655,16660,16655,16655,5696
+20220613,1152,16655,16660,16650,16660,22431
+20220613,1153,16660,16660,16645,16645,111727
+20220613,1154,16645,16655,16640,16650,18511
+20220613,1155,16645,16650,16645,16645,12289
+20220613,1156,16650,16655,16645,16655,20775
+20220613,1157,16660,16670,16660,16670,30816
+20220613,1158,16665,16675,16665,16670,11628
+20220613,1159,16670,16675,16660,16660,40358
+20220613,1200,16665,16675,16660,16675,27752
+20220613,1201,16675,16675,16665,16670,14131
+20220613,1202,16675,16685,16670,16680,51150
+20220613,1203,16685,16685,16665,16675,69447
+20220613,1204,16670,16670,16660,16665,9172
+20220613,1205,16670,16680,16665,16675,7272
+20220613,1206,16675,16680,16670,16670,16136
+20220613,1207,16675,16680,16665,16680,31543
+20220613,1208,16680,16685,16675,16680,49151
+20220613,1209,16685,16685,16675,16680,27431
+20220613,1210,16680,16690,16680,16685,30121
+20220613,1211,16685,16690,16680,16685,81520
+20220613,1212,16685,16695,16685,16690,20881
+20220613,1213,16685,16695,16685,16695,57076
+20220613,1214,16695,16700,16690,16695,22856
+20220613,1215,16695,16700,16695,16700,70897
+20220613,1216,16700,16705,16695,16695,17333
+20220613,1217,16695,16695,16675,16680,21877
+20220613,1218,16680,16685,16670,16675,14759
+20220613,1219,16670,16670,16660,16665,23210
+20220613,1220,16670,16670,16660,16665,18961
+20220613,1221,16665,16675,16655,16660,57241
+20220613,1222,16660,16660,16645,16650,94885
+20220613,1223,16650,16650,16645,16645,25694
+20220613,1224,16645,16645,16635,16640,94014
+20220613,1225,16640,16645,16630,16630,265436
+20220613,1226,16635,16635,16615,16620,192863
+20220613,1227,16625,16630,16620,16625,25211
+20220613,1228,16630,16635,16625,16635,44005
+20220613,1229,16630,16640,16630,16635,39177
+20220613,1230,16635,16640,16635,16635,138019
+20220613,1231,16635,16635,16625,16630,143485
+20220613,1232,16630,16630,16610,16615,172767
+20220613,1233,16615,16615,16610,16610,52764
+20220613,1234,16610,16610,16590,16605,575483
+20220613,1235,16605,16615,16600,16615,37834
+20220613,1236,16615,16625,16615,16620,18562
+20220613,1237,16620,16625,16615,16620,80749
+20220613,1238,16620,16625,16610,16615,59857
+20220613,1239,16615,16615,16605,16615,29597
+20220613,1240,16615,16620,16610,16620,43429
+20220613,1241,16620,16625,16620,16625,16780
+20220613,1242,16625,16625,16615,16620,58603
+20220613,1243,16615,16615,16605,16605,73625
+20220613,1244,16610,16615,16605,16605,64558
+20220613,1245,16605,16615,16600,16610,3703
+20220613,1246,16610,16615,16600,16605,66273
+20220613,1247,16605,16605,16590,16595,176866
+20220613,1248,16595,16600,16590,16600,22829
+20220613,1249,16600,16600,16590,16600,33207
+20220613,1250,16600,16600,16595,16595,16967
+20220613,1251,16600,16605,16595,16600,28770
+20220613,1252,16600,16605,16600,16605,28753
+20220613,1253,16605,16605,16595,16600,13414
+20220613,1254,16600,16605,16595,16595,32007
+20220613,1255,16595,16600,16590,16600,19886
+20220613,1256,16600,16600,16580,16585,147144
+20220613,1257,16585,16585,16580,16585,73860
+20220613,1258,16585,16585,16565,16565,173629
+20220613,1259,16570,16585,16565,16585,89470
+20220613,1300,16585,16590,16580,16585,19543
+20220613,1301,16585,16585,16570,16575,32055
+20220613,1302,16575,16585,16575,16575,8311
+20220613,1303,16575,16575,16560,16570,61353
+20220613,1304,16565,16575,16565,16575,27627
+20220613,1305,16575,16585,16570,16580,26675
+20220613,1306,16580,16590,16575,16585,67111
+20220613,1307,16590,16595,16585,16590,23918
+20220613,1308,16595,16600,16585,16600,31464
+20220613,1309,16595,16595,16590,16595,5527
+20220613,1310,16595,16600,16590,16595,17336
+20220613,1311,16595,16595,16585,16585,20194
+20220613,1312,16585,16595,16580,16590,29411
+20220613,1313,16590,16590,16580,16590,28535
+20220613,1314,16590,16590,16575,16580,24858
+20220613,1315,16580,16590,16580,16590,16372
+20220613,1316,16590,16595,16585,16590,15370
+20220613,1317,16590,16595,16585,16585,34785
+20220613,1318,16585,16590,16580,16590,26891
+20220613,1319,16585,16590,16580,16585,32312
+20220613,1320,16590,16590,16585,16585,7400
+20220613,1321,16585,16585,16570,16575,59973
+20220613,1322,16575,16590,16575,16585,44369
+20220613,1323,16590,16590,16570,16570,44424
+20220613,1324,16575,16575,16560,16560,123174
+20220613,1325,16560,16565,16550,16555,131657
+20220613,1326,16550,16555,16535,16535,249254
+20220613,1327,16545,16545,16525,16540,142074
+20220613,1328,16540,16550,16530,16545,69175
+20220613,1329,16545,16545,16525,16530,82588
+20220613,1330,16530,16550,16530,16545,84754
+20220613,1331,16550,16550,16535,16540,33509
+20220613,1332,16540,16545,16530,16535,67553
+20220613,1333,16535,16540,16525,16530,42963
+20220613,1334,16530,16530,16515,16520,54634
+20220613,1335,16520,16525,16510,16515,104378
+20220613,1336,16520,16520,16505,16510,102367
+20220613,1337,16510,16525,16505,16520,81634
+20220613,1338,16520,16530,16515,16525,77299
+20220613,1339,16530,16535,16525,16535,68157
+20220613,1340,16530,16535,16530,16530,34577
+20220613,1341,16530,16535,16525,16530,59672
+20220613,1342,16525,16530,16515,16520,100723
+20220613,1343,16520,16530,16515,16515,106539
+20220613,1344,16520,16525,16510,16520,54888
+20220613,1345,16520,16530,16515,16520,22872
+20220613,1346,16520,16530,16515,16525,24957
+20220613,1347,16525,16535,16525,16530,53172
+20220613,1348,16530,16535,16525,16530,63013
+20220613,1349,16530,16535,16525,16530,47095
+20220613,1350,16530,16530,16520,16525,82999
+20220613,1351,16525,16525,16505,16505,127642
+20220613,1352,16505,16505,16485,16500,380072
+20220613,1353,16500,16505,16490,16500,49840
+20220613,1354,16495,16500,16480,16485,83936
+20220613,1355,16490,16495,16485,16490,20946
+20220613,1356,16490,16505,16490,16500,85645
+20220613,1357,16505,16510,16500,16510,25675
+20220613,1358,16515,16515,16505,16515,29617
+20220613,1359,16510,16520,16510,16520,34245
+20220613,1400,16520,16520,16515,16520,30766
+20220613,1401,16520,16520,16505,16515,96790
+20220613,1402,16515,16525,16510,16525,70089
+20220613,1403,16530,16535,16525,16530,36391
+20220613,1404,16535,16550,16535,16550,48934
+20220613,1405,16545,16555,16540,16550,34913
+20220613,1406,16550,16550,16540,16540,37706
+20220613,1407,16545,16550,16540,16540,18012
+20220613,1408,16540,16540,16530,16530,42157
+20220613,1409,16530,16535,16525,16530,67265
+20220613,1410,16530,16535,16525,16535,62658
+20220613,1411,16535,16540,16520,16535,34421
+20220613,1412,16535,16535,16525,16525,18783
+20220613,1413,16525,16535,16520,16530,23421
+20220613,1414,16535,16540,16530,16535,64976
+20220613,1415,16535,16545,16535,16540,20486
+20220613,1416,16540,16540,16535,16535,9826
+20220613,1417,16540,16540,16530,16535,40957
+20220613,1418,16535,16540,16535,16540,30318
+20220613,1419,16545,16555,16545,16550,79312
+20220613,1420,16550,16550,16535,16540,40688
+20220613,1421,16540,16560,16540,16555,78718
+20220613,1422,16555,16560,16550,16555,23127
+20220613,1423,16560,16570,16560,16570,27047
+20220613,1424,16570,16575,16560,16565,22427
+20220613,1425,16565,16585,16565,16580,104152
+20220613,1426,16580,16585,16570,16580,190000
+20220613,1427,16575,16590,16565,16585,38413
+20220613,1428,16580,16590,16580,16585,34884
+20220613,1429,16585,16590,16580,16590,53044
+20220613,1430,16590,16600,16590,16590,40373
+20220613,1431,16585,16595,16585,16595,9542
+20220613,1432,16595,16605,16590,16600,45434
+20220613,1433,16600,16605,16590,16590,44667
+20220613,1434,16595,16605,16590,16600,49626
+20220613,1435,16600,16600,16580,16580,24547
+20220613,1436,16580,16590,16570,16570,30497
+20220613,1437,16575,16575,16560,16570,54389
+20220613,1438,16575,16575,16555,16555,12948
+20220613,1439,16555,16560,16550,16550,29855
+20220613,1440,16550,16555,16540,16540,33731
+20220613,1441,16540,16545,16530,16535,23995
+20220613,1442,16530,16535,16520,16520,96350
+20220613,1443,16525,16525,16515,16520,94561
+20220613,1444,16520,16520,16515,16520,10600
+20220613,1445,16520,16520,16515,16520,9689
+20220613,1446,16515,16535,16510,16530,87412
+20220613,1447,16535,16540,16525,16540,77573
+20220613,1448,16545,16545,16535,16535,27977
+20220613,1449,16535,16540,16525,16525,337799
+20220613,1450,16525,16530,16515,16525,40325
+20220613,1451,16520,16520,16515,16520,12150
+20220613,1452,16520,16530,16515,16530,22014
+20220613,1453,16530,16540,16530,16530,89321
+20220613,1454,16530,16530,16520,16520,66273
+20220613,1455,16525,16525,16515,16525,110355
+20220613,1456,16530,16530,16520,16520,74239
+20220613,1457,16525,16530,16520,16530,158300
+20220613,1458,16530,16540,16525,16535,46870
+20220613,1459,16535,16535,16520,16520,29441
+20220613,1500,16520,16525,16510,16510,100861
+20220613,1501,16510,16525,16500,16525,110561
+20220613,1502,16530,16535,16525,16535,28117
+20220613,1503,16530,16550,16530,16530,37913
+20220613,1504,16535,16535,16520,16525,14965
+20220613,1505,16525,16530,16515,16520,43142
+20220613,1506,16525,16530,16520,16525,39513
+20220613,1507,16525,16530,16520,16520,26288
+20220613,1508,16525,16525,16515,16515,106019
+20220613,1509,16520,16520,16500,16505,142471
+20220613,1510,16500,16510,16490,16495,235681
+20220613,1511,16490,16505,16490,16505,57510
+20220613,1512,16505,16505,16490,16495,112711
+20220613,1513,16495,16495,16470,16480,288252
+20220613,1514,16480,16480,16455,16460,82831
+20220613,1515,16465,16475,16460,16465,56402
+20220613,1516,16470,16485,16465,16480,68502
+20220613,1517,16480,16485,16465,16465,45316
+20220613,1518,16470,16475,16460,16465,52729
+20220613,1519,16465,16465,16440,16445,188568
+20220613,1520,16445,16455,16430,16440,328396
+20220613,1530,16425,16425,16425,16425,633521