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_20201208.csv
+++ b/resources/hts/122630_20201208.csv
@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20201208,0901,20550,20565,20520,20530,219471
+20201208,0902,20535,20535,20405,20420,212786
+20201208,0903,20415,20530,20395,20515,335015
+20201208,0904,20515,20540,20455,20515,934377
+20201208,0905,20515,20515,20470,20475,374186
+20201208,0906,20480,20520,20445,20475,494118
+20201208,0907,20475,20480,20430,20450,344583
+20201208,0908,20445,20485,20425,20480,259217
+20201208,0909,20480,20480,20440,20445,427344
+20201208,0910,20445,20475,20405,20460,505300
+20201208,0911,20460,20490,20455,20480,330824
+20201208,0912,20480,20560,20475,20530,513053
+20201208,0913,20525,20535,20495,20510,366437
+20201208,0914,20510,20515,20445,20450,365268
+20201208,0915,20445,20470,20430,20440,314978
+20201208,0916,20440,20515,20440,20485,457480
+20201208,0917,20495,20495,20440,20445,350471
+20201208,0918,20445,20480,20440,20450,293401
+20201208,0919,20450,20465,20440,20445,354916
+20201208,0920,20445,20465,20425,20455,542953
+20201208,0921,20455,20455,20400,20435,289846
+20201208,0922,20435,20480,20415,20470,460303
+20201208,0923,20465,20540,20460,20520,412423
+20201208,0924,20515,20525,20495,20520,376393
+20201208,0925,20520,20540,20510,20540,239395
+20201208,0926,20540,20570,20535,20550,360200
+20201208,0927,20555,20575,20540,20555,441783
+20201208,0928,20550,20600,20550,20595,322399
+20201208,0929,20595,20600,20570,20580,375914
+20201208,0930,20575,20590,20515,20520,399020
+20201208,0931,20520,20595,20520,20590,302515
+20201208,0932,20590,20630,20590,20615,450559
+20201208,0933,20615,20630,20590,20615,260608
+20201208,0934,20615,20615,20580,20585,235753
+20201208,0935,20590,20620,20590,20615,458466
+20201208,0936,20610,20610,20575,20580,224469
+20201208,0937,20575,20580,20535,20540,334992
+20201208,0938,20545,20580,20530,20540,202364
+20201208,0939,20540,20550,20530,20540,204307
+20201208,0940,20540,20550,20515,20515,145975
+20201208,0941,20515,20540,20455,20455,283563
+20201208,0942,20460,20510,20455,20495,112299
+20201208,0943,20500,20530,20480,20480,225489
+20201208,0944,20485,20485,20450,20455,253110
+20201208,0945,20460,20475,20450,20455,327956
+20201208,0946,20455,20505,20445,20495,225996
+20201208,0947,20495,20495,20455,20460,192487
+20201208,0948,20455,20460,20425,20435,293921
+20201208,0949,20435,20450,20420,20425,157461
+20201208,0950,20425,20460,20415,20455,161073
+20201208,0951,20450,20450,20375,20405,455520
+20201208,0952,20405,20405,20360,20390,396829
+20201208,0953,20390,20400,20370,20380,162393
+20201208,0954,20380,20430,20370,20425,206177
+20201208,0955,20425,20430,20395,20410,239852
+20201208,0956,20410,20430,20405,20415,207187
+20201208,0957,20415,20415,20385,20385,126204
+20201208,0958,20380,20395,20360,20385,270839
+20201208,0959,20385,20410,20370,20405,146631
+20201208,1000,20405,20430,20380,20425,182951
+20201208,1001,20425,20425,20380,20400,337837
+20201208,1002,20395,20475,20395,20455,402731
+20201208,1003,20465,20490,20455,20475,271102
+20201208,1004,20480,20500,20470,20490,182296
+20201208,1005,20490,20500,20475,20495,382313
+20201208,1006,20495,20505,20455,20475,396593
+20201208,1007,20475,20480,20460,20480,186258
+20201208,1008,20480,20515,20480,20510,342985
+20201208,1009,20510,20520,20475,20485,163769
+20201208,1010,20485,20485,20460,20470,210665
+20201208,1011,20470,20475,20430,20430,379676
+20201208,1012,20435,20440,20395,20425,228383
+20201208,1013,20430,20435,20400,20405,134226
+20201208,1014,20405,20430,20405,20430,99116
+20201208,1015,20430,20430,20385,20385,333770
+20201208,1016,20390,20415,20380,20410,152931
+20201208,1017,20410,20410,20390,20405,124294
+20201208,1018,20410,20410,20375,20375,217007
+20201208,1019,20375,20390,20370,20380,72854
+20201208,1020,20380,20385,20360,20365,216013
+20201208,1021,20365,20370,20340,20370,330213
+20201208,1022,20365,20405,20360,20385,205773
+20201208,1023,20385,20385,20355,20360,94133
+20201208,1024,20360,20375,20345,20355,149163
+20201208,1025,20355,20370,20345,20345,243795
+20201208,1026,20350,20360,20325,20350,275404
+20201208,1027,20350,20350,20320,20335,128718
+20201208,1028,20340,20380,20335,20370,258812
+20201208,1029,20375,20385,20305,20305,439249
+20201208,1030,20305,20310,20265,20305,304565
+20201208,1031,20305,20305,20285,20300,231986
+20201208,1032,20300,20300,20265,20285,437150
+20201208,1033,20285,20320,20280,20315,326621
+20201208,1034,20315,20340,20300,20330,197649
+20201208,1035,20330,20335,20305,20315,56361
+20201208,1036,20310,20320,20280,20320,248493
+20201208,1037,20315,20355,20315,20350,205262
+20201208,1038,20355,20390,20345,20375,321840
+20201208,1039,20375,20385,20315,20315,257498
+20201208,1040,20310,20325,20300,20305,255829
+20201208,1041,20305,20335,20280,20325,292109
+20201208,1042,20330,20360,20320,20350,188003
+20201208,1043,20345,20350,20320,20345,78702
+20201208,1044,20340,20370,20325,20360,166445
+20201208,1045,20360,20375,20345,20370,189973
+20201208,1046,20370,20400,20365,20395,221217
+20201208,1047,20395,20415,20380,20390,188761
+20201208,1048,20390,20405,20385,20400,92543
+20201208,1049,20400,20430,20390,20395,138997
+20201208,1050,20395,20415,20390,20395,146795
+20201208,1051,20390,20390,20365,20380,142918
+20201208,1052,20380,20400,20375,20390,157550
+20201208,1053,20390,20410,20385,20405,116836
+20201208,1054,20405,20415,20385,20390,94953
+20201208,1055,20390,20395,20350,20355,228718
+20201208,1056,20355,20360,20315,20325,172951
+20201208,1057,20325,20345,20320,20330,320796
+20201208,1058,20330,20330,20305,20310,219046
+20201208,1059,20310,20330,20310,20325,43318
+20201208,1100,20325,20325,20295,20315,263345
+20201208,1101,20310,20335,20305,20325,178754
+20201208,1102,20320,20345,20320,20335,159021
+20201208,1103,20335,20365,20335,20355,197179
+20201208,1104,20350,20350,20310,20315,81255
+20201208,1105,20310,20325,20310,20325,64962
+20201208,1106,20320,20325,20305,20310,108105
+20201208,1107,20305,20310,20285,20300,243055
+20201208,1108,20300,20305,20285,20295,106831
+20201208,1109,20295,20295,20275,20280,214841
+20201208,1110,20275,20280,20245,20245,334127
+20201208,1111,20245,20280,20235,20280,270192
+20201208,1112,20280,20280,20240,20240,158952
+20201208,1113,20245,20260,20235,20260,282237
+20201208,1114,20255,20265,20235,20240,92431
+20201208,1115,20240,20240,20220,20220,177709
+20201208,1116,20225,20245,20220,20230,66705
+20201208,1117,20230,20230,20210,20215,244957
+20201208,1118,20210,20210,20190,20195,362870
+20201208,1119,20195,20215,20175,20200,330443
+20201208,1120,20200,20200,20170,20170,159005
+20201208,1121,20170,20225,20165,20195,199322
+20201208,1122,20200,20225,20195,20225,225546
+20201208,1123,20220,20225,20185,20190,193244
+20201208,1124,20195,20215,20175,20205,180450
+20201208,1125,20205,20235,20195,20235,190578
+20201208,1126,20230,20235,20215,20230,128370
+20201208,1127,20225,20225,20195,20200,211462
+20201208,1128,20200,20200,20170,20175,171249
+20201208,1129,20175,20180,20145,20160,242215
+20201208,1130,20160,20210,20155,20195,165542
+20201208,1131,20195,20210,20180,20195,96049
+20201208,1132,20200,20200,20160,20160,135431
+20201208,1133,20170,20175,20155,20175,140468
+20201208,1134,20180,20180,20150,20165,200698
+20201208,1135,20160,20185,20150,20175,164706
+20201208,1136,20180,20185,20165,20180,48367
+20201208,1137,20175,20175,20140,20155,175584
+20201208,1138,20150,20160,20110,20125,158013
+20201208,1139,20125,20130,20105,20120,149762
+20201208,1140,20120,20125,20105,20110,185768
+20201208,1141,20115,20120,20095,20110,240410
+20201208,1142,20110,20160,20110,20130,275157
+20201208,1143,20125,20150,20125,20140,107182
+20201208,1144,20145,20155,20125,20140,110042
+20201208,1145,20135,20160,20130,20155,187753
+20201208,1146,20150,20155,20125,20125,156767
+20201208,1147,20125,20130,20090,20115,234891
+20201208,1148,20115,20145,20105,20135,84032
+20201208,1149,20140,20145,20120,20125,85395
+20201208,1150,20125,20140,20120,20125,116017
+20201208,1151,20125,20125,20105,20120,73805
+20201208,1152,20115,20120,20095,20105,145631
+20201208,1153,20105,20115,20095,20110,113532
+20201208,1154,20110,20110,20085,20090,78655
+20201208,1155,20090,20095,20065,20080,311529
+20201208,1156,20085,20090,20055,20055,96483
+20201208,1157,20055,20065,20040,20060,214637
+20201208,1158,20065,20070,20045,20055,100835
+20201208,1159,20045,20075,20015,20070,194866
+20201208,1200,20070,20070,20050,20065,60846
+20201208,1201,20060,20080,20055,20080,71235
+20201208,1202,20080,20110,20080,20110,146212
+20201208,1203,20115,20145,20105,20140,170683
+20201208,1204,20140,20155,20125,20145,172447
+20201208,1205,20150,20150,20135,20145,70070
+20201208,1206,20145,20150,20120,20120,76855
+20201208,1207,20130,20135,20120,20125,75001
+20201208,1208,20125,20150,20120,20140,95789
+20201208,1209,20145,20155,20140,20145,122879
+20201208,1210,20150,20155,20140,20155,134593
+20201208,1211,20155,20155,20130,20130,198863
+20201208,1212,20135,20160,20125,20155,115414
+20201208,1213,20155,20170,20140,20165,81103
+20201208,1214,20165,20180,20165,20170,117485
+20201208,1215,20170,20170,20160,20165,93037
+20201208,1216,20165,20190,20165,20190,128722
+20201208,1217,20190,20200,20180,20190,250238
+20201208,1218,20185,20200,20180,20185,107474
+20201208,1219,20180,20190,20170,20170,90092
+20201208,1220,20165,20190,20165,20180,79181
+20201208,1221,20175,20175,20140,20140,182427
+20201208,1222,20145,20150,20130,20145,162716
+20201208,1223,20145,20155,20135,20135,63914
+20201208,1224,20135,20140,20120,20140,46475
+20201208,1225,20135,20160,20135,20145,145379
+20201208,1226,20145,20145,20120,20125,62366
+20201208,1227,20125,20130,20105,20115,66170
+20201208,1228,20110,20125,20095,20110,141131
+20201208,1229,20110,20120,20105,20120,33363
+20201208,1230,20120,20140,20120,20135,69198
+20201208,1231,20130,20140,20120,20120,59846
+20201208,1232,20120,20145,20115,20140,68791
+20201208,1233,20140,20175,20140,20170,198383
+20201208,1234,20170,20185,20165,20175,81980
+20201208,1235,20175,20190,20165,20190,58927
+20201208,1236,20185,20190,20175,20185,50856
+20201208,1237,20185,20195,20180,20180,68355
+20201208,1238,20175,20180,20160,20170,152448
+20201208,1239,20170,20195,20165,20195,106120
+20201208,1240,20195,20200,20185,20185,126834
+20201208,1241,20185,20195,20180,20180,125030
+20201208,1242,20180,20210,20180,20200,172789
+20201208,1243,20200,20215,20195,20195,285015
+20201208,1244,20190,20205,20180,20195,148286
+20201208,1245,20190,20205,20185,20185,79311
+20201208,1246,20190,20205,20175,20205,144390
+20201208,1247,20200,20210,20185,20190,71067
+20201208,1248,20195,20210,20190,20210,162178
+20201208,1249,20205,20215,20195,20215,162677
+20201208,1250,20215,20225,20200,20210,274419
+20201208,1251,20205,20210,20195,20195,171500
+20201208,1252,20195,20200,20180,20195,93693
+20201208,1253,20190,20200,20190,20190,89866
+20201208,1254,20190,20195,20180,20180,79064
+20201208,1255,20180,20220,20180,20220,152736
+20201208,1256,20215,20225,20205,20220,184153
+20201208,1257,20225,20235,20210,20230,203955
+20201208,1258,20230,20265,20230,20260,325414
+20201208,1259,20260,20280,20255,20275,143963
+20201208,1300,20275,20285,20255,20260,117066
+20201208,1301,20260,20280,20260,20265,190658
+20201208,1302,20265,20280,20255,20275,67389
+20201208,1303,20275,20290,20265,20280,281105
+20201208,1304,20280,20295,20280,20285,205950
+20201208,1305,20290,20295,20285,20290,187456
+20201208,1306,20285,20305,20285,20300,192655
+20201208,1307,20300,20310,20285,20305,261792
+20201208,1308,20305,20310,20280,20285,195108
+20201208,1309,20285,20320,20285,20315,186578
+20201208,1310,20315,20315,20300,20305,144405
+20201208,1311,20305,20315,20290,20295,160600
+20201208,1312,20290,20300,20270,20270,132891
+20201208,1313,20270,20280,20260,20265,85779
+20201208,1314,20270,20285,20265,20280,75310
+20201208,1315,20285,20290,20275,20290,62511
+20201208,1316,20290,20305,20285,20295,118499
+20201208,1317,20295,20300,20290,20300,44573
+20201208,1318,20300,20305,20280,20285,67440
+20201208,1319,20285,20285,20265,20275,67667
+20201208,1320,20270,20285,20260,20285,83923
+20201208,1321,20285,20290,20275,20280,36459
+20201208,1322,20275,20290,20275,20285,48434
+20201208,1323,20280,20295,20280,20290,159197
+20201208,1324,20285,20305,20280,20300,89696
+20201208,1325,20305,20310,20300,20305,51780
+20201208,1326,20310,20335,20305,20330,380567
+20201208,1327,20325,20335,20320,20335,51672
+20201208,1328,20335,20350,20330,20340,268389
+20201208,1329,20340,20360,20335,20350,122086
+20201208,1330,20350,20375,20345,20365,345759
+20201208,1331,20365,20390,20360,20390,186142
+20201208,1332,20395,20420,20390,20415,268932
+20201208,1333,20415,20420,20395,20405,343649
+20201208,1334,20410,20430,20400,20420,273519
+20201208,1335,20420,20420,20400,20420,185920
+20201208,1336,20415,20420,20390,20400,192586
+20201208,1337,20400,20415,20370,20375,167347
+20201208,1338,20370,20385,20360,20375,261717
+20201208,1339,20370,20385,20370,20385,39069
+20201208,1340,20385,20410,20385,20405,89586
+20201208,1341,20410,20410,20385,20400,121989
+20201208,1342,20400,20405,20375,20390,120330
+20201208,1343,20385,20395,20360,20370,125715
+20201208,1344,20370,20385,20365,20380,87283
+20201208,1345,20380,20390,20375,20380,124301
+20201208,1346,20380,20400,20380,20395,128171
+20201208,1347,20395,20400,20380,20380,106733
+20201208,1348,20380,20385,20370,20380,64709
+20201208,1349,20385,20390,20380,20390,36440
+20201208,1350,20390,20400,20380,20395,152346
+20201208,1351,20395,20395,20375,20375,154774
+20201208,1352,20380,20390,20375,20375,56403
+20201208,1353,20375,20390,20370,20385,62340
+20201208,1354,20390,20390,20365,20365,122427
+20201208,1355,20370,20370,20340,20340,261363
+20201208,1356,20340,20350,20315,20320,137632
+20201208,1357,20320,20320,20285,20290,123389
+20201208,1358,20290,20300,20270,20275,344040
+20201208,1359,20275,20295,20265,20285,170009
+20201208,1400,20285,20295,20270,20295,154933
+20201208,1401,20295,20295,20275,20295,222417
+20201208,1402,20295,20335,20290,20320,304816
+20201208,1403,20320,20335,20315,20330,93802
+20201208,1404,20325,20340,20320,20325,192514
+20201208,1405,20320,20320,20285,20290,186994
+20201208,1406,20290,20305,20280,20295,87046
+20201208,1407,20300,20320,20290,20295,142084
+20201208,1408,20300,20320,20295,20300,182683
+20201208,1409,20300,20330,20295,20325,134752
+20201208,1410,20320,20325,20305,20315,91035
+20201208,1411,20310,20320,20295,20295,275527
+20201208,1412,20290,20305,20270,20275,195747
+20201208,1413,20275,20275,20250,20270,204324
+20201208,1414,20270,20275,20250,20265,120614
+20201208,1415,20260,20290,20245,20290,141326
+20201208,1416,20290,20300,20280,20290,205386
+20201208,1417,20290,20290,20265,20275,50694
+20201208,1418,20275,20275,20255,20260,105368
+20201208,1419,20255,20265,20250,20260,101561
+20201208,1420,20260,20265,20240,20250,200587
+20201208,1421,20255,20255,20220,20245,116110
+20201208,1422,20245,20250,20230,20235,94409
+20201208,1423,20235,20245,20215,20240,93375
+20201208,1424,20235,20235,20210,20215,145969
+20201208,1425,20215,20215,20190,20190,170326
+20201208,1426,20195,20215,20190,20190,212815
+20201208,1427,20195,20200,20175,20195,155036
+20201208,1428,20190,20210,20185,20205,188690
+20201208,1429,20205,20205,20180,20185,117921
+20201208,1430,20180,20190,20160,20160,55794
+20201208,1431,20160,20210,20160,20195,181656
+20201208,1432,20190,20190,20160,20185,123667
+20201208,1433,20190,20210,20190,20200,180744
+20201208,1434,20205,20220,20190,20215,206069
+20201208,1435,20215,20220,20175,20175,92169
+20201208,1436,20175,20215,20165,20205,223190
+20201208,1437,20210,20220,20205,20220,119008
+20201208,1438,20220,20225,20215,20225,97406
+20201208,1439,20230,20230,20215,20215,165104
+20201208,1440,20220,20220,20190,20200,112668
+20201208,1441,20200,20220,20190,20215,91904
+20201208,1442,20215,20215,20200,20210,31026
+20201208,1443,20210,20265,20210,20265,260553
+20201208,1444,20270,20270,20250,20265,131552
+20201208,1445,20265,20270,20245,20270,280152
+20201208,1446,20265,20275,20250,20265,181191
+20201208,1447,20270,20270,20225,20225,179321
+20201208,1448,20230,20235,20210,20230,126026
+20201208,1449,20235,20250,20230,20240,97546
+20201208,1450,20235,20235,20185,20205,188323
+20201208,1451,20200,20205,20190,20200,102711
+20201208,1452,20200,20210,20160,20160,214082
+20201208,1453,20160,20170,20115,20120,251128
+20201208,1454,20120,20145,20105,20110,300214
+20201208,1455,20110,20125,20090,20110,290265
+20201208,1456,20115,20115,20080,20100,253014
+20201208,1457,20095,20110,20070,20075,179070
+20201208,1458,20075,20125,20070,20120,223369
+20201208,1459,20120,20125,20080,20085,152520
+20201208,1500,20085,20095,20065,20070,170564
+20201208,1501,20075,20095,20060,20090,131671
+20201208,1502,20090,20115,20080,20090,219480
+20201208,1503,20090,20100,20075,20090,122354
+20201208,1504,20085,20145,20085,20140,117251
+20201208,1505,20140,20150,20115,20130,209545
+20201208,1506,20125,20135,20115,20125,90272
+20201208,1507,20125,20135,20110,20125,91151
+20201208,1508,20125,20130,20090,20095,106470
+20201208,1509,20095,20110,20065,20070,174849
+20201208,1510,20065,20065,20030,20035,179464
+20201208,1511,20030,20055,20020,20030,165877
+20201208,1512,20025,20040,20000,20010,191853
+20201208,1513,20010,20020,19990,20005,248591
+20201208,1514,20000,20015,19990,19990,124882
+20201208,1515,19985,20010,19985,20010,76097
+20201208,1516,20010,20045,20010,20035,95357
+20201208,1517,20030,20035,19995,20005,81536
+20201208,1518,20005,20020,20000,20005,85790
+20201208,1519,20005,20025,20000,20015,98809
+20201208,1520,20015,20020,20000,20015,78036
+20201208,1530,19990,19990,19990,19990,504667