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_20210222.csv
+++ b/resources/hts/122630_20210222.csv
@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20210222,0901,27580,27750,27530,27665,957291
+20210222,0902,27660,27690,27500,27525,444707
+20210222,0903,27525,27595,27490,27490,293784
+20210222,0904,27495,27525,27470,27470,215696
+20210222,0905,27470,27515,27450,27460,172611
+20210222,0906,27470,27515,27455,27510,178300
+20210222,0907,27515,27580,27505,27570,221442
+20210222,0908,27570,27575,27400,27445,280474
+20210222,0909,27445,27445,27395,27430,114454
+20210222,0910,27420,27470,27410,27445,161526
+20210222,0911,27445,27485,27415,27470,113172
+20210222,0912,27470,27495,27400,27410,119288
+20210222,0913,27410,27430,27390,27390,125180
+20210222,0914,27390,27410,27345,27360,156434
+20210222,0915,27355,27370,27335,27340,127734
+20210222,0916,27340,27410,27320,27340,208284
+20210222,0917,27330,27355,27300,27350,201748
+20210222,0918,27350,27360,27310,27355,67642
+20210222,0919,27355,27415,27345,27365,139412
+20210222,0920,27360,27440,27335,27440,192651
+20210222,0921,27440,27540,27425,27495,331069
+20210222,0922,27485,27495,27375,27425,181816
+20210222,0923,27430,27450,27360,27370,90014
+20210222,0924,27370,27420,27360,27390,107079
+20210222,0925,27385,27530,27360,27465,231102
+20210222,0926,27465,27525,27440,27510,151955
+20210222,0927,27515,27530,27400,27465,133388
+20210222,0928,27465,27490,27385,27415,137625
+20210222,0929,27420,27450,27380,27380,134195
+20210222,0930,27380,27495,27365,27450,198360
+20210222,0931,27455,27520,27440,27485,203886
+20210222,0932,27480,27490,27410,27485,125099
+20210222,0933,27485,27585,27480,27570,445874
+20210222,0934,27570,27605,27525,27595,275515
+20210222,0935,27600,27630,27580,27625,169909
+20210222,0936,27625,27690,27610,27675,267234
+20210222,0937,27670,27685,27610,27610,136435
+20210222,0938,27605,27700,27605,27700,202532
+20210222,0939,27695,27720,27685,27705,206491
+20210222,0940,27710,27735,27695,27735,135013
+20210222,0941,27725,27750,27685,27690,205070
+20210222,0942,27690,27740,27680,27730,144597
+20210222,0943,27720,27785,27720,27770,339855
+20210222,0944,27775,27785,27740,27775,151754
+20210222,0945,27775,27855,27775,27825,440329
+20210222,0946,27830,27850,27815,27840,176677
+20210222,0947,27840,27860,27745,27770,220556
+20210222,0948,27770,27780,27715,27775,191229
+20210222,0949,27775,27780,27735,27745,75826
+20210222,0950,27755,27760,27695,27695,191597
+20210222,0951,27700,27735,27695,27720,157093
+20210222,0952,27715,27765,27700,27750,109199
+20210222,0953,27750,27760,27700,27715,52216
+20210222,0954,27710,27720,27655,27670,158348
+20210222,0955,27670,27670,27635,27640,76817
+20210222,0956,27635,27710,27635,27695,66090
+20210222,0957,27690,27720,27650,27665,90841
+20210222,0958,27660,27660,27570,27600,129437
+20210222,0959,27600,27635,27565,27620,66979
+20210222,1000,27615,27625,27580,27595,67300
+20210222,1001,27600,27635,27575,27605,77499
+20210222,1002,27600,27635,27595,27600,59586
+20210222,1003,27595,27670,27570,27660,137647
+20210222,1004,27660,27705,27660,27695,163349
+20210222,1005,27695,27720,27660,27720,229921
+20210222,1006,27715,27725,27645,27720,88517
+20210222,1007,27715,27760,27700,27755,222400
+20210222,1008,27755,27770,27730,27750,89509
+20210222,1009,27755,27760,27695,27725,82129
+20210222,1010,27725,27790,27700,27775,118633
+20210222,1011,27770,27790,27745,27770,91009
+20210222,1012,27775,27790,27755,27775,61781
+20210222,1013,27775,27795,27700,27700,116225
+20210222,1014,27700,27735,27700,27715,32853
+20210222,1015,27710,27730,27635,27670,90607
+20210222,1016,27670,27730,27660,27720,136152
+20210222,1017,27725,27760,27720,27755,73778
+20210222,1018,27755,27765,27700,27710,58628
+20210222,1019,27710,27760,27705,27750,51439
+20210222,1020,27745,27775,27715,27755,131225
+20210222,1021,27750,27785,27710,27730,68606
+20210222,1022,27730,27770,27720,27745,59837
+20210222,1023,27740,27755,27705,27730,46475
+20210222,1024,27735,27755,27680,27735,59024
+20210222,1025,27730,27760,27700,27730,50140
+20210222,1026,27725,27730,27645,27645,114097
+20210222,1027,27645,27680,27645,27650,32688
+20210222,1028,27650,27650,27595,27615,121690
+20210222,1029,27615,27670,27605,27665,48167
+20210222,1030,27660,27665,27630,27640,35175
+20210222,1031,27640,27640,27565,27605,105489
+20210222,1032,27600,27615,27560,27565,65432
+20210222,1033,27565,27565,27510,27530,110630
+20210222,1034,27530,27535,27505,27535,72454
+20210222,1035,27530,27560,27515,27545,46827
+20210222,1036,27550,27555,27505,27530,109585
+20210222,1037,27535,27540,27495,27525,85855
+20210222,1038,27530,27535,27480,27505,36723
+20210222,1039,27505,27540,27475,27480,87430
+20210222,1040,27475,27485,27435,27440,125171
+20210222,1041,27440,27480,27430,27480,74930
+20210222,1042,27485,27520,27475,27500,78937
+20210222,1043,27495,27495,27450,27460,115183
+20210222,1044,27465,27465,27430,27435,88801
+20210222,1045,27435,27440,27405,27415,93132
+20210222,1046,27410,27440,27395,27405,121164
+20210222,1047,27405,27415,27375,27410,83856
+20210222,1048,27405,27405,27355,27355,88322
+20210222,1049,27350,27365,27335,27355,86802
+20210222,1050,27350,27360,27325,27345,87559
+20210222,1051,27345,27380,27320,27370,129952
+20210222,1052,27370,27395,27355,27385,107411
+20210222,1053,27385,27400,27360,27385,74036
+20210222,1054,27385,27385,27320,27325,131472
+20210222,1055,27325,27355,27320,27335,57525
+20210222,1056,27335,27380,27335,27380,62348
+20210222,1057,27375,27395,27355,27385,109925
+20210222,1058,27380,27460,27380,27450,142301
+20210222,1059,27450,27450,27430,27445,50225
+20210222,1100,27440,27445,27400,27400,108880
+20210222,1101,27405,27455,27405,27450,69787
+20210222,1102,27445,27480,27425,27455,43574
+20210222,1103,27455,27470,27415,27420,67203
+20210222,1104,27415,27435,27390,27425,88679
+20210222,1105,27420,27440,27390,27435,41445
+20210222,1106,27435,27435,27410,27420,21959
+20210222,1107,27425,27440,27410,27415,17598
+20210222,1108,27420,27420,27380,27415,66534
+20210222,1109,27415,27450,27405,27445,54581
+20210222,1110,27445,27470,27440,27460,49469
+20210222,1111,27455,27455,27375,27395,82299
+20210222,1112,27395,27420,27395,27420,32009
+20210222,1113,27415,27455,27375,27445,69964
+20210222,1114,27445,27475,27435,27465,64197
+20210222,1115,27465,27475,27440,27445,66295
+20210222,1116,27445,27460,27420,27430,38787
+20210222,1117,27430,27440,27410,27415,43738
+20210222,1118,27420,27430,27390,27415,50419
+20210222,1119,27410,27440,27395,27420,39615
+20210222,1120,27430,27430,27385,27410,60201
+20210222,1121,27400,27420,27390,27405,38256
+20210222,1122,27400,27410,27385,27395,40287
+20210222,1123,27395,27395,27345,27350,144863
+20210222,1124,27350,27390,27350,27390,57861
+20210222,1125,27390,27390,27320,27330,134917
+20210222,1126,27325,27330,27240,27250,315531
+20210222,1127,27245,27265,27215,27235,165408
+20210222,1128,27230,27235,27190,27190,147741
+20210222,1129,27195,27210,27185,27185,71998
+20210222,1130,27190,27205,27165,27175,77252
+20210222,1131,27175,27200,27150,27170,86903
+20210222,1132,27170,27210,27155,27200,100173
+20210222,1133,27200,27225,27190,27195,105054
+20210222,1134,27190,27190,27115,27125,113114
+20210222,1135,27125,27145,27115,27135,116028
+20210222,1136,27135,27200,27120,27185,65099
+20210222,1137,27185,27220,27170,27195,82841
+20210222,1138,27190,27190,27135,27155,79485
+20210222,1139,27150,27180,27135,27165,78839
+20210222,1140,27165,27185,27155,27165,116908
+20210222,1141,27160,27160,27075,27080,160244
+20210222,1142,27075,27120,27065,27105,67383
+20210222,1143,27105,27105,27065,27070,44704
+20210222,1144,27075,27080,26995,27005,175117
+20210222,1145,27000,27000,26945,26955,174936
+20210222,1146,26955,26990,26940,26990,108893
+20210222,1147,26985,26985,26935,26935,108594
+20210222,1148,26940,26945,26915,26920,55796
+20210222,1149,26915,26975,26910,26970,96462
+20210222,1150,26965,26995,26960,26980,82476
+20210222,1151,26980,26985,26915,26930,170481
+20210222,1152,26925,26990,26910,26980,73922
+20210222,1153,26980,27000,26965,27000,89225
+20210222,1154,27000,27000,26950,26980,53018
+20210222,1155,26985,26990,26965,26975,39537
+20210222,1156,26975,27020,26970,27010,87578
+20210222,1157,27000,27035,26995,27015,101086
+20210222,1158,27015,27030,27005,27025,49840
+20210222,1159,27025,27045,27005,27025,89302
+20210222,1200,27025,27085,27025,27070,67135
+20210222,1201,27070,27095,27060,27095,80641
+20210222,1202,27090,27125,27065,27120,68624
+20210222,1203,27115,27125,27105,27115,61311
+20210222,1204,27115,27125,27075,27075,110437
+20210222,1205,27075,27110,27065,27110,56478
+20210222,1206,27110,27120,27085,27085,35926
+20210222,1207,27090,27095,27050,27070,63280
+20210222,1208,27065,27080,27050,27050,30853
+20210222,1209,27055,27115,27050,27100,53629
+20210222,1210,27105,27105,27060,27060,56718
+20210222,1211,27055,27070,27045,27050,27557
+20210222,1212,27050,27055,27000,27025,59991
+20210222,1213,27025,27045,27015,27015,70805
+20210222,1214,27015,27040,27005,27030,19141
+20210222,1215,27030,27075,27020,27075,58171
+20210222,1216,27075,27075,27040,27065,28920
+20210222,1217,27055,27075,27045,27075,32003
+20210222,1218,27070,27130,27070,27125,131850
+20210222,1219,27125,27140,27110,27130,76288
+20210222,1220,27130,27145,27095,27105,75176
+20210222,1221,27105,27120,27040,27050,62997
+20210222,1222,27045,27075,27025,27050,59606
+20210222,1223,27050,27055,27025,27040,39468
+20210222,1224,27035,27075,27035,27060,31567
+20210222,1225,27050,27105,27045,27090,33172
+20210222,1226,27085,27100,27075,27095,32899
+20210222,1227,27095,27115,27090,27095,54212
+20210222,1228,27100,27100,27075,27090,17561
+20210222,1229,27090,27095,27050,27050,72188
+20210222,1230,27050,27060,27045,27050,82213
+20210222,1231,27050,27055,27020,27020,215706
+20210222,1232,27020,27020,26975,26995,129983
+20210222,1233,26995,27015,26980,27000,41437
+20210222,1234,27000,27005,26980,27005,75917
+20210222,1235,27005,27005,26990,26990,25337
+20210222,1236,26990,27065,26985,27040,48669
+20210222,1237,27035,27060,27030,27050,28718
+20210222,1238,27050,27110,27045,27100,78056
+20210222,1239,27100,27140,27095,27130,113274
+20210222,1240,27135,27135,27120,27125,71559
+20210222,1241,27125,27130,27085,27090,70540
+20210222,1242,27100,27175,27100,27165,91503
+20210222,1243,27160,27180,27155,27175,64786
+20210222,1244,27175,27215,27170,27215,117478
+20210222,1245,27205,27225,27200,27215,63574
+20210222,1246,27215,27225,27200,27215,76676
+20210222,1247,27215,27225,27190,27215,62760
+20210222,1248,27215,27265,27215,27260,148998
+20210222,1249,27255,27260,27240,27245,65326
+20210222,1250,27245,27270,27240,27250,95228
+20210222,1251,27245,27285,27240,27275,81629
+20210222,1252,27275,27280,27225,27230,65859
+20210222,1253,27230,27235,27195,27195,79271
+20210222,1254,27195,27200,27175,27190,37948
+20210222,1255,27195,27200,27165,27170,51778
+20210222,1256,27170,27175,27150,27155,54482
+20210222,1257,27150,27215,27140,27205,85527
+20210222,1258,27205,27235,27195,27225,47161
+20210222,1259,27225,27235,27215,27215,43217
+20210222,1300,27210,27210,27140,27145,82013
+20210222,1301,27150,27180,27150,27170,28558
+20210222,1302,27180,27220,27175,27195,52734
+20210222,1303,27200,27235,27195,27235,39998
+20210222,1304,27235,27235,27185,27200,39336
+20210222,1305,27200,27220,27190,27220,17906
+20210222,1306,27220,27245,27210,27230,47674
+20210222,1307,27235,27255,27225,27235,67404
+20210222,1308,27235,27245,27220,27245,61245
+20210222,1309,27250,27255,27205,27205,56822
+20210222,1310,27205,27230,27185,27200,65305
+20210222,1311,27200,27245,27195,27230,33421
+20210222,1312,27235,27235,27190,27200,37706
+20210222,1313,27200,27220,27190,27205,16742
+20210222,1314,27205,27230,27190,27225,13989
+20210222,1315,27225,27270,27210,27255,87546
+20210222,1316,27255,27275,27250,27250,42439
+20210222,1317,27250,27260,27235,27245,33024
+20210222,1318,27240,27275,27240,27265,43754
+20210222,1319,27265,27320,27250,27310,116031
+20210222,1320,27310,27345,27300,27340,127715
+20210222,1321,27340,27345,27315,27325,89140
+20210222,1322,27325,27330,27315,27325,33424
+20210222,1323,27320,27340,27310,27320,85294
+20210222,1324,27320,27320,27305,27315,31175
+20210222,1325,27315,27325,27250,27255,87508
+20210222,1326,27255,27280,27205,27215,63910
+20210222,1327,27215,27220,27175,27190,102095
+20210222,1328,27195,27195,27165,27180,50339
+20210222,1329,27185,27185,27150,27155,37078
+20210222,1330,27155,27180,27125,27135,67053
+20210222,1331,27140,27155,27125,27145,44911
+20210222,1332,27145,27145,27110,27135,55160
+20210222,1333,27130,27145,27115,27130,45584
+20210222,1334,27125,27125,27085,27110,74743
+20210222,1335,27105,27115,27090,27100,46014
+20210222,1336,27100,27115,27060,27105,60115
+20210222,1337,27110,27130,27070,27075,79729
+20210222,1338,27075,27075,27040,27050,106992
+20210222,1339,27040,27060,27030,27030,30617
+20210222,1340,27030,27035,26990,27005,147971
+20210222,1341,27005,27010,26985,26995,52207
+20210222,1342,26995,27020,26975,27020,78608
+20210222,1343,27025,27030,26990,27010,69552
+20210222,1344,27010,27010,26975,26985,48387
+20210222,1345,26985,26990,26955,26960,77051
+20210222,1346,26960,26980,26955,26960,42670
+20210222,1347,26960,26990,26955,26980,50171
+20210222,1348,26980,27000,26960,26960,108166
+20210222,1349,26965,26965,26930,26945,117185
+20210222,1350,26945,26950,26900,26905,159296
+20210222,1351,26905,26910,26890,26900,141237
+20210222,1352,26900,26905,26890,26895,55369
+20210222,1353,26895,26905,26885,26895,110955
+20210222,1354,26890,26900,26890,26895,57611
+20210222,1355,26895,26920,26890,26920,200205
+20210222,1356,26920,26930,26915,26925,101328
+20210222,1357,26925,26925,26890,26890,87058
+20210222,1358,26890,26900,26865,26880,141744
+20210222,1359,26885,26940,26875,26930,75711
+20210222,1400,26935,26975,26925,26970,100669
+20210222,1401,26965,27025,26965,27015,134478
+20210222,1402,27015,27020,27005,27010,46030
+20210222,1403,27015,27040,27010,27030,79285
+20210222,1404,27025,27030,26965,26965,79900
+20210222,1405,26965,26965,26885,26890,135179
+20210222,1406,26890,26905,26855,26860,102123
+20210222,1407,26865,26865,26790,26800,227403
+20210222,1408,26795,26825,26790,26810,65302
+20210222,1409,26805,26820,26775,26780,93785
+20210222,1410,26780,26780,26745,26765,127557
+20210222,1411,26765,26810,26760,26805,77588
+20210222,1412,26805,26820,26765,26780,75429
+20210222,1413,26775,26800,26775,26795,30033
+20210222,1414,26795,26840,26795,26835,87564
+20210222,1415,26835,26835,26775,26785,101219
+20210222,1416,26780,26805,26755,26790,52995
+20210222,1417,26785,26790,26710,26725,166795
+20210222,1418,26730,26740,26695,26730,193010
+20210222,1419,26730,26795,26730,26770,103548
+20210222,1420,26775,26780,26735,26740,59229
+20210222,1421,26740,26750,26695,26745,72821
+20210222,1422,26745,26785,26745,26775,50995
+20210222,1423,26765,26830,26765,26825,95535
+20210222,1424,26825,26855,26815,26850,150969
+20210222,1425,26845,26880,26830,26845,95787
+20210222,1426,26850,26860,26805,26830,72340
+20210222,1427,26830,26850,26790,26800,118215
+20210222,1428,26800,26805,26760,26765,49627
+20210222,1429,26765,26800,26745,26785,121796
+20210222,1430,26785,26830,26775,26830,61774
+20210222,1431,26830,26855,26810,26850,70969
+20210222,1432,26850,26860,26820,26830,50040
+20210222,1433,26830,26850,26820,26850,56391
+20210222,1434,26850,26860,26800,26805,85944
+20210222,1435,26805,26810,26725,26730,104590
+20210222,1436,26730,26760,26720,26730,64304
+20210222,1437,26730,26750,26695,26745,101590
+20210222,1438,26750,26765,26725,26745,100842
+20210222,1439,26745,26750,26710,26725,66359
+20210222,1440,26715,26750,26680,26685,101013
+20210222,1441,26685,26715,26670,26710,46258
+20210222,1442,26710,26745,26675,26710,84005
+20210222,1443,26710,26715,26645,26655,169334
+20210222,1444,26660,26690,26650,26665,39276
+20210222,1445,26660,26660,26625,26625,198560
+20210222,1446,26635,26690,26630,26685,31276
+20210222,1447,26685,26705,26660,26685,77626
+20210222,1448,26685,26690,26650,26690,81154
+20210222,1449,26685,26730,26680,26700,95721
+20210222,1450,26705,26705,26640,26650,60079
+20210222,1451,26645,26675,26630,26635,57719
+20210222,1452,26635,26700,26635,26675,37915
+20210222,1453,26670,26690,26640,26650,51729
+20210222,1454,26650,26660,26620,26625,89563
+20210222,1455,26635,26665,26635,26645,64380
+20210222,1456,26640,26695,26640,26660,102503
+20210222,1457,26655,26695,26630,26695,47193
+20210222,1458,26695,26720,26680,26685,70334
+20210222,1459,26680,26700,26655,26700,38007
+20210222,1500,26700,26710,26660,26675,54709
+20210222,1501,26670,26735,26670,26680,153019
+20210222,1502,26675,26675,26620,26645,143504
+20210222,1503,26645,26680,26645,26675,48072
+20210222,1504,26670,26690,26655,26675,71998
+20210222,1505,26675,26680,26655,26660,34620
+20210222,1506,26655,26655,26620,26645,73132
+20210222,1507,26650,26675,26630,26660,66271
+20210222,1508,26655,26685,26635,26640,71054
+20210222,1509,26650,26650,26635,26640,31469
+20210222,1510,26640,26675,26635,26635,27793
+20210222,1511,26640,26675,26640,26660,58847
+20210222,1512,26650,26690,26650,26650,64514
+20210222,1513,26650,26680,26650,26680,22391
+20210222,1514,26675,26700,26670,26675,50665
+20210222,1515,26675,26685,26665,26675,20806
+20210222,1516,26670,26730,26670,26715,112568
+20210222,1517,26715,26735,26700,26700,61568
+20210222,1518,26705,26725,26690,26695,53877
+20210222,1519,26695,26725,26680,26725,58274
+20210222,1520,26725,26760,26725,26740,183634
+20210222,1530,26700,26700,26700,26700,216369