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_20201215.csv
+++ b/resources/hts/122630_20201215.csv
@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20201215,0901,20815,20860,20795,20830,349368
+20201215,0902,20830,20850,20745,20805,270156
+20201215,0903,20805,20845,20800,20820,332681
+20201215,0904,20815,20820,20765,20785,454040
+20201215,0905,20780,20825,20770,20820,230494
+20201215,0906,20820,20830,20790,20815,367523
+20201215,0907,20815,20820,20775,20780,233959
+20201215,0908,20785,20795,20720,20745,490027
+20201215,0909,20750,20780,20750,20765,368725
+20201215,0910,20765,20765,20720,20725,230011
+20201215,0911,20725,20740,20690,20695,308721
+20201215,0912,20695,20715,20670,20680,186767
+20201215,0913,20680,20705,20660,20665,511083
+20201215,0914,20670,20670,20595,20605,414972
+20201215,0915,20605,20610,20575,20600,606446
+20201215,0916,20600,20655,20585,20630,403307
+20201215,0917,20630,20665,20615,20625,413235
+20201215,0918,20625,20630,20540,20545,491377
+20201215,0919,20545,20580,20535,20545,436509
+20201215,0920,20540,20545,20500,20510,338395
+20201215,0921,20510,20515,20465,20480,468534
+20201215,0922,20480,20485,20440,20455,316613
+20201215,0923,20455,20475,20440,20440,386365
+20201215,0924,20440,20445,20410,20415,295409
+20201215,0925,20410,20450,20375,20440,465800
+20201215,0926,20440,20460,20400,20460,307119
+20201215,0927,20455,20495,20430,20490,507104
+20201215,0928,20485,20515,20485,20505,406679
+20201215,0929,20500,20510,20440,20455,319818
+20201215,0930,20455,20490,20405,20480,344028
+20201215,0931,20480,20520,20465,20490,406099
+20201215,0932,20490,20515,20470,20500,477084
+20201215,0933,20500,20545,20495,20530,398031
+20201215,0934,20530,20560,20530,20540,304366
+20201215,0935,20545,20615,20530,20610,386748
+20201215,0936,20610,20620,20590,20600,259789
+20201215,0937,20595,20620,20580,20610,442821
+20201215,0938,20610,20610,20560,20565,210576
+20201215,0939,20565,20605,20560,20600,651343
+20201215,0940,20605,20605,20540,20550,396080
+20201215,0941,20560,20595,20545,20590,308170
+20201215,0942,20595,20605,20580,20600,296625
+20201215,0943,20605,20640,20600,20630,397074
+20201215,0944,20635,20645,20615,20640,245852
+20201215,0945,20640,20665,20635,20655,270658
+20201215,0946,20655,20675,20645,20650,228111
+20201215,0947,20645,20665,20640,20665,225700
+20201215,0948,20670,20680,20660,20670,152066
+20201215,0949,20675,20690,20670,20675,170518
+20201215,0950,20680,20690,20675,20685,124274
+20201215,0951,20685,20690,20650,20690,238182
+20201215,0952,20685,20695,20680,20680,276123
+20201215,0953,20675,20705,20670,20695,177758
+20201215,0954,20695,20705,20665,20670,219228
+20201215,0955,20670,20695,20640,20650,243978
+20201215,0956,20650,20670,20650,20650,279098
+20201215,0957,20655,20705,20655,20690,419821
+20201215,0958,20690,20700,20660,20690,155120
+20201215,0959,20685,20695,20680,20685,93418
+20201215,1000,20690,20695,20625,20635,489886
+20201215,1001,20635,20690,20635,20670,481373
+20201215,1002,20670,20675,20635,20655,452516
+20201215,1003,20650,20665,20605,20620,168357
+20201215,1004,20615,20625,20585,20590,221688
+20201215,1005,20590,20620,20585,20615,271581
+20201215,1006,20610,20640,20600,20635,155264
+20201215,1007,20630,20655,20610,20655,121444
+20201215,1008,20655,20680,20655,20670,160276
+20201215,1009,20670,20690,20660,20685,260927
+20201215,1010,20685,20690,20675,20680,101064
+20201215,1011,20680,20690,20660,20675,376932
+20201215,1012,20675,20710,20675,20705,344440
+20201215,1013,20705,20720,20700,20720,231313
+20201215,1014,20720,20720,20695,20710,224865
+20201215,1015,20715,20725,20700,20720,174880
+20201215,1016,20715,20720,20710,20715,97307
+20201215,1017,20720,20725,20710,20710,78375
+20201215,1018,20710,20720,20690,20700,131485
+20201215,1019,20695,20725,20685,20720,148855
+20201215,1020,20720,20730,20715,20725,55387
+20201215,1021,20720,20730,20710,20730,58238
+20201215,1022,20730,20745,20720,20725,141472
+20201215,1023,20725,20745,20720,20735,85955
+20201215,1024,20735,20745,20720,20745,103381
+20201215,1025,20745,20750,20725,20730,217062
+20201215,1026,20735,20745,20705,20720,184861
+20201215,1027,20715,20735,20710,20720,127908
+20201215,1028,20720,20725,20715,20725,83171
+20201215,1029,20725,20730,20710,20720,82843
+20201215,1030,20720,20725,20710,20710,100678
+20201215,1031,20715,20730,20700,20720,199629
+20201215,1032,20720,20735,20710,20715,268788
+20201215,1033,20715,20735,20705,20730,217020
+20201215,1034,20725,20725,20715,20715,55526
+20201215,1035,20720,20730,20710,20720,66919
+20201215,1036,20715,20725,20705,20720,123708
+20201215,1037,20720,20720,20680,20695,249353
+20201215,1038,20695,20695,20685,20695,53252
+20201215,1039,20695,20715,20685,20710,106757
+20201215,1040,20710,20710,20680,20685,93322
+20201215,1041,20680,20680,20645,20655,110135
+20201215,1042,20655,20665,20645,20650,75742
+20201215,1043,20650,20660,20635,20650,94912
+20201215,1044,20645,20645,20620,20620,133126
+20201215,1045,20625,20625,20595,20600,210843
+20201215,1046,20600,20615,20585,20590,245371
+20201215,1047,20590,20595,20565,20590,146099
+20201215,1048,20590,20590,20560,20575,160071
+20201215,1049,20575,20610,20565,20610,180791
+20201215,1050,20610,20630,20605,20620,141441
+20201215,1051,20620,20620,20575,20585,201440
+20201215,1052,20590,20620,20590,20615,138658
+20201215,1053,20610,20630,20605,20625,109750
+20201215,1054,20625,20675,20620,20670,229370
+20201215,1055,20670,20675,20655,20660,69350
+20201215,1056,20660,20675,20650,20670,119705
+20201215,1057,20670,20690,20670,20680,110057
+20201215,1058,20680,20680,20655,20660,92172
+20201215,1059,20660,20660,20640,20650,65847
+20201215,1100,20650,20665,20650,20660,114540
+20201215,1101,20660,20665,20645,20665,75596
+20201215,1102,20670,20685,20670,20680,94350
+20201215,1103,20680,20690,20675,20685,59212
+20201215,1104,20685,20690,20665,20665,49351
+20201215,1105,20665,20670,20660,20665,45666
+20201215,1106,20665,20665,20640,20645,81767
+20201215,1107,20645,20645,20610,20615,80972
+20201215,1108,20615,20640,20615,20635,75390
+20201215,1109,20635,20635,20610,20620,108780
+20201215,1110,20620,20625,20600,20605,53748
+20201215,1111,20605,20620,20590,20615,86724
+20201215,1112,20615,20630,20600,20615,72239
+20201215,1113,20615,20630,20610,20620,160584
+20201215,1114,20615,20640,20615,20635,78021
+20201215,1115,20640,20670,20640,20665,145678
+20201215,1116,20670,20680,20660,20670,150318
+20201215,1117,20670,20690,20665,20685,109729
+20201215,1118,20680,20685,20675,20680,64424
+20201215,1119,20675,20680,20655,20665,80178
+20201215,1120,20670,20675,20650,20655,41023
+20201215,1121,20655,20660,20645,20655,36281
+20201215,1122,20650,20655,20635,20645,11147
+20201215,1123,20650,20650,20610,20610,130083
+20201215,1124,20605,20605,20585,20595,136332
+20201215,1125,20595,20600,20580,20590,94136
+20201215,1126,20590,20595,20570,20575,131026
+20201215,1127,20575,20590,20565,20580,124854
+20201215,1128,20585,20605,20585,20605,95216
+20201215,1129,20605,20605,20580,20590,50863
+20201215,1130,20585,20605,20585,20600,55533
+20201215,1131,20600,20610,20600,20610,70075
+20201215,1132,20615,20645,20615,20630,195518
+20201215,1133,20630,20645,20625,20640,35707
+20201215,1134,20640,20645,20630,20640,79628
+20201215,1135,20640,20645,20620,20620,72896
+20201215,1136,20620,20635,20620,20630,33233
+20201215,1137,20625,20630,20610,20620,57113
+20201215,1138,20620,20640,20620,20630,62968
+20201215,1139,20630,20635,20620,20620,48405
+20201215,1140,20625,20635,20620,20630,46202
+20201215,1141,20630,20635,20620,20625,60788
+20201215,1142,20630,20635,20625,20625,71345
+20201215,1143,20625,20625,20590,20595,141899
+20201215,1144,20595,20610,20585,20590,94995
+20201215,1145,20585,20595,20585,20595,14402
+20201215,1146,20595,20615,20590,20605,57864
+20201215,1147,20605,20620,20605,20615,39631
+20201215,1148,20615,20615,20580,20580,113896
+20201215,1149,20585,20610,20580,20605,76852
+20201215,1150,20605,20620,20605,20615,42051
+20201215,1151,20615,20630,20610,20625,76942
+20201215,1152,20625,20635,20620,20620,54541
+20201215,1153,20620,20625,20610,20610,31759
+20201215,1154,20610,20615,20600,20600,46778
+20201215,1155,20600,20605,20590,20600,71135
+20201215,1156,20595,20600,20590,20595,49553
+20201215,1157,20595,20600,20590,20600,34362
+20201215,1158,20595,20595,20575,20580,145294
+20201215,1159,20580,20595,20580,20580,27118
+20201215,1200,20575,20580,20560,20575,74966
+20201215,1201,20570,20570,20555,20560,131210
+20201215,1202,20565,20565,20555,20560,37177
+20201215,1203,20555,20560,20545,20560,66376
+20201215,1204,20560,20590,20555,20585,147084
+20201215,1205,20580,20600,20580,20595,67461
+20201215,1206,20595,20600,20570,20575,59654
+20201215,1207,20575,20580,20570,20580,104273
+20201215,1208,20585,20585,20570,20575,54909
+20201215,1209,20575,20580,20570,20570,66003
+20201215,1210,20575,20575,20545,20550,125589
+20201215,1211,20555,20555,20535,20535,98907
+20201215,1212,20535,20545,20520,20535,125179
+20201215,1213,20540,20555,20525,20545,31458
+20201215,1214,20545,20545,20515,20525,82686
+20201215,1215,20530,20535,20520,20525,54252
+20201215,1216,20520,20530,20515,20530,50649
+20201215,1217,20530,20535,20505,20505,86141
+20201215,1218,20510,20510,20505,20505,56678
+20201215,1219,20510,20535,20505,20525,97182
+20201215,1220,20525,20540,20525,20530,93797
+20201215,1221,20530,20530,20495,20500,85430
+20201215,1222,20500,20520,20495,20505,44397
+20201215,1223,20500,20505,20495,20495,94469
+20201215,1224,20495,20505,20490,20495,67266
+20201215,1225,20500,20500,20480,20500,53814
+20201215,1226,20490,20495,20485,20485,69200
+20201215,1227,20480,20485,20460,20470,111017
+20201215,1228,20470,20470,20435,20440,199333
+20201215,1229,20440,20455,20435,20440,72081
+20201215,1230,20440,20445,20420,20440,69947
+20201215,1231,20440,20440,20415,20415,102021
+20201215,1232,20420,20425,20405,20425,79678
+20201215,1233,20425,20445,20415,20440,67390
+20201215,1234,20445,20445,20430,20440,97464
+20201215,1235,20435,20435,20410,20415,177374
+20201215,1236,20415,20450,20410,20450,120191
+20201215,1237,20450,20475,20450,20475,204285
+20201215,1238,20470,20480,20465,20475,113136
+20201215,1239,20480,20480,20460,20460,153843
+20201215,1240,20460,20465,20435,20435,115013
+20201215,1241,20435,20455,20435,20455,95616
+20201215,1242,20460,20470,20440,20440,120977
+20201215,1243,20440,20440,20420,20440,101239
+20201215,1244,20440,20455,20425,20430,81963
+20201215,1245,20435,20445,20425,20435,61636
+20201215,1246,20435,20460,20435,20450,94839
+20201215,1247,20455,20470,20445,20460,51933
+20201215,1248,20460,20465,20430,20440,131906
+20201215,1249,20440,20455,20435,20445,49985
+20201215,1250,20440,20460,20435,20455,99653
+20201215,1251,20455,20460,20445,20460,53718
+20201215,1252,20460,20480,20460,20475,74106
+20201215,1253,20475,20500,20470,20500,147985
+20201215,1254,20500,20500,20475,20475,57925
+20201215,1255,20480,20490,20470,20485,102745
+20201215,1256,20480,20490,20480,20490,67955
+20201215,1257,20490,20495,20480,20495,32359
+20201215,1258,20490,20495,20480,20490,98662
+20201215,1259,20490,20510,20490,20505,116884
+20201215,1300,20510,20530,20505,20520,154492
+20201215,1301,20520,20525,20505,20520,84641
+20201215,1302,20520,20535,20515,20520,158426
+20201215,1303,20525,20535,20520,20530,137082
+20201215,1304,20530,20545,20530,20535,150289
+20201215,1305,20535,20540,20530,20540,96708
+20201215,1306,20540,20555,20540,20545,118599
+20201215,1307,20545,20560,20540,20540,74449
+20201215,1308,20540,20545,20525,20535,107508
+20201215,1309,20535,20550,20530,20545,40068
+20201215,1310,20550,20555,20540,20545,70664
+20201215,1311,20550,20560,20540,20555,64897
+20201215,1312,20555,20565,20555,20560,61563
+20201215,1313,20560,20580,20560,20570,134604
+20201215,1314,20570,20580,20570,20580,53135
+20201215,1315,20580,20580,20565,20580,73747
+20201215,1316,20580,20590,20575,20580,105731
+20201215,1317,20575,20575,20565,20570,80197
+20201215,1318,20565,20575,20545,20545,134192
+20201215,1319,20545,20560,20535,20555,100591
+20201215,1320,20555,20560,20540,20545,68015
+20201215,1321,20545,20555,20525,20535,119237
+20201215,1322,20535,20540,20515,20520,88222
+20201215,1323,20520,20520,20505,20510,76558
+20201215,1324,20510,20515,20505,20510,21908
+20201215,1325,20510,20510,20480,20490,171264
+20201215,1326,20495,20505,20480,20485,94007
+20201215,1327,20485,20495,20485,20495,23054
+20201215,1328,20495,20495,20470,20485,114676
+20201215,1329,20485,20495,20480,20495,49955
+20201215,1330,20495,20500,20485,20500,45180
+20201215,1331,20495,20495,20485,20490,42016
+20201215,1332,20490,20495,20460,20470,69961
+20201215,1333,20470,20470,20455,20455,44503
+20201215,1334,20460,20465,20450,20460,64957
+20201215,1335,20460,20465,20440,20440,94479
+20201215,1336,20440,20465,20440,20455,60491
+20201215,1337,20450,20450,20430,20430,151078
+20201215,1338,20430,20445,20425,20430,81373
+20201215,1339,20430,20435,20415,20425,50220
+20201215,1340,20425,20430,20425,20430,15720
+20201215,1341,20430,20450,20425,20440,92966
+20201215,1342,20440,20445,20425,20445,77039
+20201215,1343,20440,20445,20425,20430,47151
+20201215,1344,20430,20455,20415,20435,167376
+20201215,1345,20435,20435,20405,20410,171080
+20201215,1346,20415,20415,20385,20390,231458
+20201215,1347,20390,20400,20375,20380,128833
+20201215,1348,20380,20385,20360,20365,155419
+20201215,1349,20365,20385,20360,20380,71350
+20201215,1350,20380,20395,20370,20390,58627
+20201215,1351,20390,20395,20380,20380,86116
+20201215,1352,20380,20380,20355,20360,158809
+20201215,1353,20350,20355,20325,20345,214280
+20201215,1354,20345,20355,20335,20350,117124
+20201215,1355,20350,20390,20350,20390,159475
+20201215,1356,20385,20400,20380,20385,99221
+20201215,1357,20385,20395,20385,20385,68457
+20201215,1358,20380,20415,20380,20415,125199
+20201215,1359,20415,20425,20405,20410,172149
+20201215,1400,20415,20415,20385,20390,86792
+20201215,1401,20395,20420,20385,20405,108192
+20201215,1402,20410,20420,20405,20420,82654
+20201215,1403,20420,20425,20405,20410,174579
+20201215,1404,20415,20415,20390,20390,94802
+20201215,1405,20390,20400,20375,20375,136144
+20201215,1406,20380,20410,20380,20405,73866
+20201215,1407,20400,20415,20375,20390,151469
+20201215,1408,20390,20390,20365,20365,242191
+20201215,1409,20365,20385,20360,20360,147534
+20201215,1410,20365,20395,20365,20385,89103
+20201215,1411,20385,20410,20380,20405,104314
+20201215,1412,20400,20435,20400,20420,164762
+20201215,1413,20425,20430,20415,20425,132682
+20201215,1414,20425,20435,20425,20435,88893
+20201215,1415,20440,20445,20435,20440,76202
+20201215,1416,20435,20455,20435,20450,110091
+20201215,1417,20445,20465,20445,20455,61682
+20201215,1418,20455,20480,20450,20460,225748
+20201215,1419,20460,20495,20460,20485,151988
+20201215,1420,20485,20495,20475,20485,119271
+20201215,1421,20485,20500,20480,20480,136638
+20201215,1422,20475,20500,20475,20485,366798
+20201215,1423,20485,20500,20480,20500,127536
+20201215,1424,20495,20510,20485,20510,166355
+20201215,1425,20505,20525,20505,20520,165935
+20201215,1426,20520,20525,20480,20495,283833
+20201215,1427,20490,20500,20475,20500,86314
+20201215,1428,20505,20525,20505,20520,174517
+20201215,1429,20525,20530,20515,20520,176767
+20201215,1430,20520,20535,20520,20520,137901
+20201215,1431,20520,20545,20520,20540,88926
+20201215,1432,20545,20560,20540,20555,124173
+20201215,1433,20555,20580,20550,20570,230698
+20201215,1434,20575,20580,20565,20575,176728
+20201215,1435,20575,20585,20565,20575,270082
+20201215,1436,20575,20590,20545,20550,304628
+20201215,1437,20555,20570,20550,20565,116051
+20201215,1438,20570,20590,20555,20590,162678
+20201215,1439,20590,20605,20565,20565,239198
+20201215,1440,20570,20600,20570,20590,92122
+20201215,1441,20590,20595,20570,20570,187828
+20201215,1442,20570,20600,20570,20600,100293
+20201215,1443,20600,20610,20575,20590,145940
+20201215,1444,20595,20605,20575,20575,95656
+20201215,1445,20575,20600,20575,20595,105394
+20201215,1446,20590,20640,20590,20635,405024
+20201215,1447,20635,20645,20625,20635,129559
+20201215,1448,20630,20635,20595,20625,189822
+20201215,1449,20625,20650,20620,20640,107438
+20201215,1450,20640,20670,20640,20660,122193
+20201215,1451,20660,20685,20650,20680,167511
+20201215,1452,20680,20710,20675,20705,225736
+20201215,1453,20705,20715,20695,20700,208307
+20201215,1454,20695,20720,20695,20710,111595
+20201215,1455,20710,20715,20705,20715,61028
+20201215,1456,20710,20710,20675,20680,254416
+20201215,1457,20680,20715,20670,20705,223866
+20201215,1458,20705,20720,20700,20710,134686
+20201215,1459,20710,20725,20705,20720,87112
+20201215,1500,20715,20720,20700,20710,49994
+20201215,1501,20710,20715,20680,20690,85674
+20201215,1502,20685,20685,20675,20685,46818
+20201215,1503,20685,20730,20685,20730,220055
+20201215,1504,20730,20770,20730,20755,228080
+20201215,1505,20760,20790,20755,20790,191661
+20201215,1506,20785,20800,20770,20785,204295
+20201215,1507,20785,20805,20770,20790,139259
+20201215,1508,20790,20825,20790,20820,145393
+20201215,1509,20820,20825,20805,20805,87803
+20201215,1510,20810,20810,20780,20785,120530
+20201215,1511,20790,20795,20770,20775,83901
+20201215,1512,20775,20780,20760,20775,80897
+20201215,1513,20770,20790,20760,20790,79605
+20201215,1514,20790,20805,20790,20795,89256
+20201215,1515,20795,20805,20780,20790,94481
+20201215,1516,20790,20815,20790,20805,152979
+20201215,1517,20800,20805,20775,20800,119591
+20201215,1518,20795,20810,20785,20805,127951
+20201215,1519,20805,20810,20790,20800,96707
+20201215,1520,20805,20810,20785,20790,65041
+20201215,1530,20790,20790,20790,20790,359920