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_20210226.csv
+++ b/resources/hts/122630_20210226.csv
@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20210226,0901,26075,26210,26055,26175,613353
+20210226,0902,26175,26175,25970,25995,483488
+20210226,0903,25995,26025,25825,26010,532340
+20210226,0904,26020,26095,25940,25940,424377
+20210226,0905,25935,26095,25895,26075,371838
+20210226,0906,26075,26160,26045,26160,258288
+20210226,0907,26150,26170,26045,26050,313466
+20210226,0908,26045,26075,26010,26035,197715
+20210226,0909,26035,26065,26005,26060,164529
+20210226,0910,26055,26095,26005,26010,227481
+20210226,0911,26005,26075,25990,26045,233737
+20210226,0912,26040,26100,26015,26035,168534
+20210226,0913,26030,26040,25970,25990,248913
+20210226,0914,25995,26075,25980,26005,182191
+20210226,0915,26000,26000,25920,25925,295216
+20210226,0916,25920,25935,25845,25870,390686
+20210226,0917,25875,25885,25845,25845,177613
+20210226,0918,25840,25840,25765,25775,513564
+20210226,0919,25770,25780,25685,25685,439383
+20210226,0920,25680,25735,25660,25720,253787
+20210226,0921,25720,25720,25645,25675,332550
+20210226,0922,25670,25760,25655,25750,166383
+20210226,0923,25750,25760,25685,25745,204828
+20210226,0924,25745,25805,25720,25795,127766
+20210226,0925,25795,25800,25720,25755,177128
+20210226,0926,25755,25775,25725,25735,124395
+20210226,0927,25740,25800,25720,25790,145670
+20210226,0928,25790,25845,25790,25840,142496
+20210226,0929,25845,25845,25730,25730,244915
+20210226,0930,25730,25845,25725,25830,87326
+20210226,0931,25830,25835,25675,25675,397310
+20210226,0932,25675,25710,25670,25680,197016
+20210226,0933,25680,25715,25660,25715,190799
+20210226,0934,25715,25735,25660,25695,106867
+20210226,0935,25700,25705,25615,25620,404439
+20210226,0936,25620,25735,25610,25730,210820
+20210226,0937,25725,25830,25720,25805,237394
+20210226,0938,25805,25830,25745,25780,143515
+20210226,0939,25780,25825,25775,25780,114345
+20210226,0940,25780,25800,25740,25795,76050
+20210226,0941,25795,25795,25720,25760,110890
+20210226,0942,25755,25795,25740,25770,76862
+20210226,0943,25765,25770,25700,25735,93127
+20210226,0944,25740,25780,25690,25770,188718
+20210226,0945,25770,25825,25750,25760,147918
+20210226,0946,25760,25815,25705,25730,187438
+20210226,0947,25725,25815,25725,25815,88650
+20210226,0948,25815,25925,25805,25915,312005
+20210226,0949,25915,25925,25870,25885,169444
+20210226,0950,25890,25895,25845,25875,94280
+20210226,0951,25875,25885,25840,25855,116105
+20210226,0952,25860,25885,25830,25840,89859
+20210226,0953,25830,25840,25800,25810,135361
+20210226,0954,25810,25810,25745,25755,125037
+20210226,0955,25755,25770,25730,25750,153521
+20210226,0956,25745,25770,25725,25770,66799
+20210226,0957,25770,25825,25765,25805,111985
+20210226,0958,25805,25850,25800,25845,122375
+20210226,0959,25840,25900,25840,25880,155471
+20210226,1000,25880,25905,25835,25855,157850
+20210226,1001,25855,25905,25815,25905,116797
+20210226,1002,25910,25945,25900,25940,165610
+20210226,1003,25945,26030,25940,26025,222256
+20210226,1004,26025,26130,26025,26050,363177
+20210226,1005,26045,26105,26035,26085,199260
+20210226,1006,26090,26130,26035,26040,403844
+20210226,1007,26040,26060,25990,26010,225135
+20210226,1008,26010,26050,25990,26010,104254
+20210226,1009,26010,26055,25980,26045,91670
+20210226,1010,26045,26045,25965,25965,125220
+20210226,1011,25970,26025,25960,26025,67278
+20210226,1012,26020,26055,25985,26040,112697
+20210226,1013,26035,26040,25945,25950,138706
+20210226,1014,25945,25945,25880,25885,165139
+20210226,1015,25885,25930,25850,25920,132052
+20210226,1016,25920,25925,25850,25875,98922
+20210226,1017,25875,25905,25865,25885,62267
+20210226,1018,25885,25995,25880,25975,105601
+20210226,1019,25975,26040,25975,26005,167291
+20210226,1020,26005,26010,25930,25935,112719
+20210226,1021,25930,25955,25875,25945,177112
+20210226,1022,25940,25980,25905,25915,56699
+20210226,1023,25915,25920,25875,25905,90125
+20210226,1024,25905,25940,25885,25900,64141
+20210226,1025,25895,25905,25805,25805,265231
+20210226,1026,25815,25880,25790,25840,145132
+20210226,1027,25840,25850,25800,25810,100433
+20210226,1028,25810,25810,25755,25770,197851
+20210226,1029,25765,25765,25725,25760,183934
+20210226,1030,25760,25770,25720,25735,133103
+20210226,1031,25735,25740,25695,25695,254326
+20210226,1032,25695,25735,25675,25710,112585
+20210226,1033,25700,25705,25675,25685,114035
+20210226,1034,25685,25760,25680,25740,97248
+20210226,1035,25745,25775,25730,25745,210361
+20210226,1036,25745,25755,25710,25750,151298
+20210226,1037,25755,25760,25705,25750,118964
+20210226,1038,25750,25790,25750,25765,113735
+20210226,1039,25765,25785,25735,25750,54301
+20210226,1040,25745,25745,25710,25730,70694
+20210226,1041,25725,25725,25655,25655,281753
+20210226,1042,25655,25755,25650,25750,316845
+20210226,1043,25755,25815,25735,25755,185609
+20210226,1044,25755,25765,25665,25705,117002
+20210226,1045,25695,25705,25645,25670,217119
+20210226,1046,25655,25655,25610,25625,272188
+20210226,1047,25635,25660,25605,25625,156399
+20210226,1048,25630,25665,25615,25645,53287
+20210226,1049,25640,25665,25605,25645,136027
+20210226,1050,25640,25640,25595,25620,237500
+20210226,1051,25615,25700,25605,25665,100180
+20210226,1052,25665,25735,25645,25720,181061
+20210226,1053,25720,25735,25680,25735,96066
+20210226,1054,25730,25770,25730,25745,86526
+20210226,1055,25740,25775,25725,25770,90259
+20210226,1056,25770,25815,25765,25805,180866
+20210226,1057,25805,25810,25755,25755,52735
+20210226,1058,25750,25765,25695,25710,79871
+20210226,1059,25715,25770,25700,25750,33467
+20210226,1100,25750,25775,25720,25750,46506
+20210226,1101,25750,25775,25690,25755,87841
+20210226,1102,25750,25775,25735,25770,65467
+20210226,1103,25775,25805,25775,25800,145775
+20210226,1104,25800,25805,25735,25760,63337
+20210226,1105,25760,25785,25730,25735,42835
+20210226,1106,25735,25770,25710,25720,40880
+20210226,1107,25710,25715,25675,25710,96607
+20210226,1108,25705,25740,25695,25735,30989
+20210226,1109,25740,25795,25735,25770,73982
+20210226,1110,25770,25795,25740,25765,113222
+20210226,1111,25760,25810,25760,25760,107889
+20210226,1112,25755,25760,25705,25735,147989
+20210226,1113,25735,25835,25735,25825,169464
+20210226,1114,25820,25840,25805,25805,67213
+20210226,1115,25805,25840,25790,25825,86266
+20210226,1116,25825,25865,25820,25840,137016
+20210226,1117,25845,25865,25820,25820,64242
+20210226,1118,25820,25885,25820,25875,119862
+20210226,1119,25875,25890,25870,25885,70891
+20210226,1120,25885,25895,25855,25870,163500
+20210226,1121,25870,25900,25865,25880,73840
+20210226,1122,25880,25900,25855,25860,79487
+20210226,1123,25855,25890,25850,25850,51253
+20210226,1124,25850,25890,25830,25880,63859
+20210226,1125,25875,25975,25865,25970,318494
+20210226,1126,25970,25970,25920,25955,97145
+20210226,1127,25950,25955,25910,25935,67411
+20210226,1128,25935,25970,25915,25970,88056
+20210226,1129,25965,25980,25930,25940,176589
+20210226,1130,25945,25960,25905,25925,79855
+20210226,1131,25920,25995,25920,25975,158381
+20210226,1132,25985,25990,25960,25970,85442
+20210226,1133,25965,25970,25915,25925,81637
+20210226,1134,25925,25950,25900,25950,81512
+20210226,1135,25950,25970,25930,25950,92224
+20210226,1136,25950,25985,25950,25975,113038
+20210226,1137,25975,25980,25915,25915,70831
+20210226,1138,25915,25925,25865,25870,163118
+20210226,1139,25870,25905,25870,25890,40358
+20210226,1140,25895,25910,25870,25890,47335
+20210226,1141,25895,25905,25830,25830,114878
+20210226,1142,25830,25850,25815,25840,72707
+20210226,1143,25835,25885,25830,25875,49189
+20210226,1144,25870,25880,25855,25860,40618
+20210226,1145,25860,25875,25810,25825,47389
+20210226,1146,25825,25890,25810,25890,44997
+20210226,1147,25885,25920,25870,25885,85101
+20210226,1148,25880,25895,25835,25845,49734
+20210226,1149,25840,25880,25815,25840,71720
+20210226,1150,25845,25870,25835,25835,19874
+20210226,1151,25840,25850,25825,25845,49355
+20210226,1152,25845,25870,25835,25845,30878
+20210226,1153,25840,25875,25825,25840,48067
+20210226,1154,25845,25855,25805,25820,66203
+20210226,1155,25825,25825,25740,25755,186976
+20210226,1156,25760,25820,25760,25820,28928
+20210226,1157,25815,25855,25800,25845,54923
+20210226,1158,25845,25850,25800,25805,37098
+20210226,1159,25805,25805,25745,25755,93999
+20210226,1200,25750,25770,25725,25740,70792
+20210226,1201,25740,25760,25730,25735,40942
+20210226,1202,25740,25745,25715,25730,59656
+20210226,1203,25725,25775,25720,25770,50846
+20210226,1204,25775,25775,25725,25760,41785
+20210226,1205,25750,25755,25720,25745,98019
+20210226,1206,25735,25760,25730,25755,52088
+20210226,1207,25750,25795,25740,25790,72954
+20210226,1208,25795,25820,25790,25805,66775
+20210226,1209,25810,25830,25795,25795,40971
+20210226,1210,25795,25840,25775,25835,64294
+20210226,1211,25840,25870,25825,25865,68605
+20210226,1212,25860,25865,25835,25840,48308
+20210226,1213,25835,25845,25780,25795,83833
+20210226,1214,25790,25790,25755,25770,78021
+20210226,1215,25765,25805,25755,25775,37534
+20210226,1216,25770,25800,25770,25775,36328
+20210226,1217,25775,25800,25755,25760,44048
+20210226,1218,25755,25780,25755,25760,24839
+20210226,1219,25760,25760,25730,25750,73489
+20210226,1220,25755,25755,25715,25745,125200
+20210226,1221,25740,25750,25695,25720,237934
+20210226,1222,25715,25730,25700,25725,47769
+20210226,1223,25735,25740,25700,25705,57968
+20210226,1224,25705,25710,25675,25695,172318
+20210226,1225,25695,25710,25680,25705,64748
+20210226,1226,25700,25740,25685,25730,103311
+20210226,1227,25730,25730,25690,25720,62050
+20210226,1228,25720,25740,25705,25715,45858
+20210226,1229,25715,25715,25690,25710,62409
+20210226,1230,25700,25705,25650,25660,181678
+20210226,1231,25655,25665,25645,25660,170315
+20210226,1232,25655,25660,25640,25650,111799
+20210226,1233,25645,25650,25600,25610,382114
+20210226,1234,25615,25625,25595,25595,189817
+20210226,1235,25590,25610,25575,25595,115226
+20210226,1236,25590,25610,25585,25595,72981
+20210226,1237,25590,25615,25575,25585,102519
+20210226,1238,25580,25590,25570,25580,76339
+20210226,1239,25580,25580,25550,25575,276768
+20210226,1240,25575,25585,25550,25560,70499
+20210226,1241,25560,25565,25530,25555,99753
+20210226,1242,25555,25560,25520,25530,56525
+20210226,1243,25535,25600,25520,25585,110261
+20210226,1244,25580,25605,25575,25575,67919
+20210226,1245,25580,25580,25560,25570,51893
+20210226,1246,25570,25580,25535,25565,70829
+20210226,1247,25560,25595,25550,25565,58781
+20210226,1248,25570,25585,25550,25575,38700
+20210226,1249,25580,25610,25570,25600,71151
+20210226,1250,25610,25630,25590,25620,118193
+20210226,1251,25620,25650,25605,25640,88248
+20210226,1252,25640,25650,25630,25640,65457
+20210226,1253,25640,25645,25615,25615,38886
+20210226,1254,25615,25635,25605,25610,95068
+20210226,1255,25615,25620,25570,25575,82379
+20210226,1256,25575,25595,25570,25585,10616
+20210226,1257,25585,25615,25575,25605,25091
+20210226,1258,25605,25605,25565,25580,53467
+20210226,1259,25585,25590,25565,25580,30150
+20210226,1300,25580,25590,25560,25560,52908
+20210226,1301,25560,25570,25540,25565,138452
+20210226,1302,25560,25635,25555,25630,90051
+20210226,1303,25635,25745,25630,25735,418482
+20210226,1304,25735,25755,25705,25710,116804
+20210226,1305,25710,25730,25685,25695,72563
+20210226,1306,25690,25690,25655,25675,50316
+20210226,1307,25675,25715,25670,25685,74130
+20210226,1308,25680,25685,25610,25645,111248
+20210226,1309,25650,25650,25605,25620,38835
+20210226,1310,25625,25650,25615,25630,30359
+20210226,1311,25620,25625,25570,25580,104272
+20210226,1312,25580,25590,25545,25550,116540
+20210226,1313,25550,25575,25540,25570,46768
+20210226,1314,25575,25590,25565,25570,23303
+20210226,1315,25565,25595,25565,25590,34589
+20210226,1316,25590,25595,25565,25580,13899
+20210226,1317,25580,25620,25575,25600,31732
+20210226,1318,25605,25605,25570,25600,39499
+20210226,1319,25600,25640,25580,25620,58892
+20210226,1320,25620,25650,25610,25650,37551
+20210226,1321,25645,25645,25590,25595,40544
+20210226,1322,25600,25610,25555,25560,91075
+20210226,1323,25560,25580,25555,25575,41201
+20210226,1324,25570,25585,25555,25580,18046
+20210226,1325,25580,25585,25565,25570,22279
+20210226,1326,25565,25575,25535,25560,162023
+20210226,1327,25560,25605,25545,25600,78867
+20210226,1328,25600,25625,25595,25605,59404
+20210226,1329,25605,25630,25580,25625,39904
+20210226,1330,25625,25625,25580,25590,43915
+20210226,1331,25585,25600,25530,25530,167051
+20210226,1332,25535,25555,25505,25530,220637
+20210226,1333,25525,25540,25505,25520,105675
+20210226,1334,25520,25540,25510,25535,62454
+20210226,1335,25535,25560,25530,25540,66537
+20210226,1336,25530,25560,25525,25540,35603
+20210226,1337,25540,25575,25530,25540,67973
+20210226,1338,25535,25540,25500,25530,124537
+20210226,1339,25525,25550,25520,25540,38391
+20210226,1340,25540,25570,25520,25550,67296
+20210226,1341,25560,25570,25535,25540,53280
+20210226,1342,25540,25565,25535,25550,35803
+20210226,1343,25550,25560,25535,25545,19908
+20210226,1344,25545,25580,25545,25570,63302
+20210226,1345,25570,25585,25560,25570,47115
+20210226,1346,25570,25570,25505,25510,149393
+20210226,1347,25510,25540,25510,25535,126217
+20210226,1348,25535,25535,25510,25535,42558
+20210226,1349,25530,25545,25525,25535,50820
+20210226,1350,25530,25565,25530,25555,43377
+20210226,1351,25555,25555,25510,25550,141610
+20210226,1352,25545,25560,25530,25550,83111
+20210226,1353,25545,25560,25525,25535,56647
+20210226,1354,25535,25540,25510,25525,113917
+20210226,1355,25525,25540,25515,25515,53330
+20210226,1356,25515,25540,25510,25525,127105
+20210226,1357,25530,25530,25500,25505,197246
+20210226,1358,25510,25525,25510,25525,50094
+20210226,1359,25525,25555,25525,25545,63947
+20210226,1400,25550,25555,25500,25505,296258
+20210226,1401,25505,25515,25470,25485,367681
+20210226,1402,25490,25490,25465,25485,80388
+20210226,1403,25480,25570,25475,25555,165353
+20210226,1404,25560,25595,25550,25590,131117
+20210226,1405,25590,25600,25530,25550,126378
+20210226,1406,25545,25565,25515,25545,53932
+20210226,1407,25545,25570,25535,25570,30653
+20210226,1408,25565,25595,25560,25565,49965
+20210226,1409,25570,25610,25565,25600,105660
+20210226,1410,25595,25620,25585,25605,54461
+20210226,1411,25610,25615,25600,25605,66623
+20210226,1412,25605,25615,25570,25575,42255
+20210226,1413,25580,25595,25530,25540,70926
+20210226,1414,25540,25565,25510,25525,69956
+20210226,1415,25525,25540,25520,25530,25732
+20210226,1416,25530,25540,25500,25500,63344
+20210226,1417,25505,25520,25490,25520,89036
+20210226,1418,25520,25535,25500,25505,44168
+20210226,1419,25505,25545,25500,25520,40276
+20210226,1420,25520,25530,25500,25520,28686
+20210226,1421,25515,25530,25505,25510,24180
+20210226,1422,25515,25545,25515,25545,29539
+20210226,1423,25545,25555,25510,25515,58278
+20210226,1424,25510,25550,25510,25535,66985
+20210226,1425,25530,25580,25525,25570,74909
+20210226,1426,25565,25570,25545,25545,28016
+20210226,1427,25540,25550,25495,25505,159175
+20210226,1428,25500,25515,25495,25505,47802
+20210226,1429,25505,25510,25475,25505,139402
+20210226,1430,25500,25505,25480,25480,79857
+20210226,1431,25480,25505,25430,25440,332451
+20210226,1432,25435,25445,25405,25420,229758
+20210226,1433,25420,25425,25400,25420,164336
+20210226,1434,25415,25435,25390,25395,246906
+20210226,1435,25395,25395,25370,25390,133218
+20210226,1436,25390,25415,25375,25405,76632
+20210226,1437,25405,25440,25400,25410,161658
+20210226,1438,25405,25430,25400,25400,75688
+20210226,1439,25410,25440,25405,25425,88859
+20210226,1440,25420,25435,25410,25415,48648
+20210226,1441,25415,25430,25380,25385,86045
+20210226,1442,25385,25425,25380,25415,80720
+20210226,1443,25415,25445,25405,25435,73722
+20210226,1444,25430,25455,25425,25455,53134
+20210226,1445,25450,25530,25450,25525,218935
+20210226,1446,25525,25525,25475,25485,69345
+20210226,1447,25490,25510,25475,25500,106982
+20210226,1448,25500,25505,25475,25480,89383
+20210226,1449,25480,25510,25470,25510,175951
+20210226,1450,25510,25515,25465,25485,50441
+20210226,1451,25480,25505,25470,25480,57344
+20210226,1452,25475,25480,25440,25450,76143
+20210226,1453,25450,25465,25445,25460,48412
+20210226,1454,25455,25460,25435,25440,36667
+20210226,1455,25435,25460,25430,25435,60347
+20210226,1456,25440,25495,25430,25490,73044
+20210226,1457,25485,25490,25460,25465,21381
+20210226,1458,25460,25465,25425,25425,81144
+20210226,1459,25425,25440,25405,25435,84865
+20210226,1500,25430,25460,25425,25440,46167
+20210226,1501,25440,25475,25440,25465,72173
+20210226,1502,25460,25505,25460,25495,103865
+20210226,1503,25495,25525,25475,25525,125327
+20210226,1504,25515,25645,25515,25605,446055
+20210226,1505,25605,25640,25600,25635,198908
+20210226,1506,25640,25650,25590,25640,196641
+20210226,1507,25640,25655,25610,25635,202887
+20210226,1508,25640,25660,25615,25645,301612
+20210226,1509,25640,25695,25640,25685,194637
+20210226,1510,25685,25735,25680,25715,236245
+20210226,1511,25715,25750,25715,25740,229221
+20210226,1512,25730,25740,25685,25695,217747
+20210226,1513,25695,25720,25685,25700,205443
+20210226,1514,25700,25750,25700,25745,259285
+20210226,1515,25740,25760,25720,25760,286991
+20210226,1516,25755,25845,25755,25805,389695
+20210226,1517,25805,25820,25785,25800,237731
+20210226,1518,25800,25830,25770,25790,296959
+20210226,1519,25790,25800,25775,25800,174284
+20210226,1520,25790,25815,25780,25785,223976
+20210226,1530,25880,25880,25880,25880,741846