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_20220208.csv
+++ b/resources/hts/122630_20220208.csv
@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20220208,0901,20465,20560,20465,20545,898965
+20220208,0902,20550,20630,20550,20590,743647
+20220208,0903,20590,20630,20585,20590,481595
+20220208,0904,20585,20615,20540,20610,244227
+20220208,0905,20600,20625,20600,20615,192876
+20220208,0906,20615,20635,20585,20595,207286
+20220208,0907,20600,20620,20570,20570,158811
+20220208,0908,20575,20580,20540,20550,195073
+20220208,0909,20545,20590,20530,20585,120880
+20220208,0910,20585,20600,20555,20565,69338
+20220208,0911,20570,20580,20540,20575,86996
+20220208,0912,20570,20580,20545,20555,77043
+20220208,0913,20555,20555,20505,20515,68014
+20220208,0914,20515,20560,20510,20555,151303
+20220208,0915,20555,20565,20535,20560,90053
+20220208,0916,20555,20570,20550,20570,126702
+20220208,0917,20570,20575,20525,20530,53121
+20220208,0918,20530,20565,20525,20555,81152
+20220208,0919,20555,20575,20550,20560,91551
+20220208,0920,20565,20580,20545,20555,110917
+20220208,0921,20550,20565,20540,20540,31227
+20220208,0922,20540,20540,20465,20485,126144
+20220208,0923,20490,20490,20375,20390,213237
+20220208,0924,20390,20425,20385,20395,120455
+20220208,0925,20390,20390,20340,20350,172626
+20220208,0926,20350,20370,20340,20360,98470
+20220208,0927,20360,20400,20350,20390,93990
+20220208,0928,20390,20390,20365,20380,31540
+20220208,0929,20375,20420,20370,20420,55405
+20220208,0930,20420,20420,20390,20415,79644
+20220208,0931,20410,20415,20390,20400,64251
+20220208,0932,20395,20410,20380,20400,44167
+20220208,0933,20405,20445,20385,20435,70602
+20220208,0934,20440,20440,20420,20430,61076
+20220208,0935,20430,20435,20410,20430,31888
+20220208,0936,20430,20460,20420,20450,80566
+20220208,0937,20450,20450,20415,20415,48486
+20220208,0938,20420,20435,20400,20405,35898
+20220208,0939,20410,20425,20400,20425,19860
+20220208,0940,20425,20450,20425,20450,71790
+20220208,0941,20450,20455,20445,20450,30980
+20220208,0942,20445,20450,20405,20410,60638
+20220208,0943,20410,20435,20405,20430,22212
+20220208,0944,20430,20440,20405,20425,29612
+20220208,0945,20430,20430,20395,20405,45745
+20220208,0946,20405,20415,20365,20380,52421
+20220208,0947,20375,20405,20365,20405,66862
+20220208,0948,20405,20410,20390,20400,54244
+20220208,0949,20405,20435,20400,20435,36230
+20220208,0950,20430,20455,20420,20450,63792
+20220208,0951,20450,20450,20425,20440,37586
+20220208,0952,20440,20455,20435,20455,55922
+20220208,0953,20455,20490,20455,20490,88535
+20220208,0954,20490,20500,20470,20470,96537
+20220208,0955,20475,20495,20470,20480,39160
+20220208,0956,20485,20500,20475,20495,27581
+20220208,0957,20495,20530,20495,20515,118048
+20220208,0958,20520,20535,20520,20520,44767
+20220208,0959,20520,20525,20490,20490,69784
+20220208,1000,20490,20520,20485,20515,42826
+20220208,1001,20520,20520,20465,20470,59160
+20220208,1002,20465,20475,20465,20470,31723
+20220208,1003,20470,20475,20450,20450,54817
+20220208,1004,20455,20465,20445,20460,27764
+20220208,1005,20465,20490,20465,20480,47872
+20220208,1006,20485,20490,20450,20455,89929
+20220208,1007,20455,20460,20440,20445,106482
+20220208,1008,20445,20455,20435,20450,45885
+20220208,1009,20450,20470,20450,20455,42932
+20220208,1010,20450,20460,20435,20440,24593
+20220208,1011,20440,20445,20420,20435,59327
+20220208,1012,20435,20445,20430,20445,25223
+20220208,1013,20445,20450,20425,20435,26648
+20220208,1014,20440,20445,20420,20435,11669
+20220208,1015,20435,20440,20425,20440,9073
+20220208,1016,20440,20450,20430,20450,13695
+20220208,1017,20445,20470,20430,20470,43746
+20220208,1018,20470,20470,20460,20470,37286
+20220208,1019,20470,20505,20465,20500,87691
+20220208,1020,20500,20500,20480,20480,13552
+20220208,1021,20480,20480,20455,20460,16081
+20220208,1022,20460,20465,20450,20460,10046
+20220208,1023,20455,20455,20440,20450,18717
+20220208,1024,20450,20450,20435,20445,35883
+20220208,1025,20450,20475,20445,20470,53236
+20220208,1026,20475,20475,20460,20470,29752
+20220208,1027,20465,20465,20430,20435,11009
+20220208,1028,20440,20445,20440,20445,46670
+20220208,1029,20440,20445,20425,20435,52596
+20220208,1030,20430,20435,20420,20435,13758
+20220208,1031,20435,20440,20425,20425,32630
+20220208,1032,20420,20420,20390,20390,108745
+20220208,1033,20390,20390,20320,20320,232510
+20220208,1034,20325,20345,20300,20335,160196
+20220208,1035,20340,20355,20335,20350,41509
+20220208,1036,20345,20370,20340,20350,63329
+20220208,1037,20350,20390,20345,20390,41163
+20220208,1038,20385,20390,20370,20390,47210
+20220208,1039,20390,20410,20385,20385,42027
+20220208,1040,20390,20400,20380,20390,28415
+20220208,1041,20395,20415,20395,20410,43441
+20220208,1042,20410,20420,20395,20400,33298
+20220208,1043,20400,20410,20390,20400,17856
+20220208,1044,20395,20410,20395,20400,13264
+20220208,1045,20400,20400,20370,20375,40035
+20220208,1046,20375,20380,20345,20355,64208
+20220208,1047,20360,20385,20350,20385,19303
+20220208,1048,20385,20390,20365,20375,29848
+20220208,1049,20375,20380,20355,20370,15479
+20220208,1050,20365,20375,20355,20370,24051
+20220208,1051,20370,20380,20345,20355,53972
+20220208,1052,20350,20370,20345,20350,26875
+20220208,1053,20350,20355,20345,20355,9834
+20220208,1054,20355,20380,20350,20375,38858
+20220208,1055,20380,20400,20375,20395,65930
+20220208,1056,20395,20395,20385,20385,34221
+20220208,1057,20385,20385,20375,20380,45022
+20220208,1058,20380,20395,20380,20395,17910
+20220208,1059,20400,20420,20400,20415,63874
+20220208,1100,20415,20425,20400,20405,33982
+20220208,1101,20405,20415,20390,20405,37352
+20220208,1102,20405,20410,20380,20385,28915
+20220208,1103,20380,20395,20380,20385,3454
+20220208,1104,20390,20395,20385,20395,5683
+20220208,1105,20395,20400,20380,20385,11008
+20220208,1106,20380,20385,20370,20375,62483
+20220208,1107,20370,20375,20370,20375,19980
+20220208,1108,20375,20375,20360,20365,25050
+20220208,1109,20365,20380,20365,20380,17480
+20220208,1110,20380,20395,20380,20395,12401
+20220208,1111,20385,20390,20360,20360,14806
+20220208,1112,20365,20365,20330,20350,97503
+20220208,1113,20350,20360,20345,20350,11110
+20220208,1114,20350,20365,20350,20365,16419
+20220208,1115,20365,20375,20350,20370,25093
+20220208,1116,20370,20375,20360,20365,11743
+20220208,1117,20370,20380,20365,20370,9958
+20220208,1118,20375,20375,20355,20370,9257
+20220208,1119,20365,20365,20350,20350,49226
+20220208,1120,20345,20365,20345,20350,28896
+20220208,1121,20345,20355,20330,20355,38143
+20220208,1122,20355,20365,20355,20360,24598
+20220208,1123,20355,20370,20350,20365,37478
+20220208,1124,20365,20380,20360,20370,41671
+20220208,1125,20370,20390,20370,20380,16214
+20220208,1126,20385,20395,20385,20390,47619
+20220208,1127,20385,20420,20385,20420,66363
+20220208,1128,20415,20420,20400,20415,16474
+20220208,1129,20415,20415,20405,20405,11934
+20220208,1130,20405,20425,20405,20420,74558
+20220208,1131,20415,20415,20395,20400,12994
+20220208,1132,20405,20415,20405,20410,30876
+20220208,1133,20410,20415,20390,20405,6088
+20220208,1134,20405,20410,20400,20405,3843
+20220208,1135,20405,20415,20400,20405,11872
+20220208,1136,20405,20405,20385,20390,4353
+20220208,1137,20390,20395,20380,20380,38939
+20220208,1138,20380,20405,20380,20400,6432
+20220208,1139,20400,20400,20390,20390,3037
+20220208,1140,20390,20410,20390,20410,14708
+20220208,1141,20410,20415,20405,20410,25251
+20220208,1142,20405,20415,20405,20415,7548
+20220208,1143,20415,20425,20415,20420,32921
+20220208,1144,20415,20420,20410,20410,6414
+20220208,1145,20410,20415,20405,20405,14554
+20220208,1146,20410,20415,20405,20415,4518
+20220208,1147,20415,20430,20415,20425,45558
+20220208,1148,20425,20440,20425,20430,58211
+20220208,1149,20430,20440,20425,20440,34554
+20220208,1150,20440,20445,20435,20440,52543
+20220208,1151,20440,20445,20420,20430,24745
+20220208,1152,20430,20430,20420,20425,38897
+20220208,1153,20420,20435,20420,20435,12375
+20220208,1154,20435,20445,20435,20445,15492
+20220208,1155,20445,20450,20440,20440,35714
+20220208,1156,20435,20450,20435,20450,22547
+20220208,1157,20450,20455,20450,20450,44570
+20220208,1158,20455,20460,20450,20455,23952
+20220208,1159,20455,20455,20445,20455,21476
+20220208,1200,20450,20465,20450,20460,41600
+20220208,1201,20455,20465,20440,20445,24344
+20220208,1202,20440,20450,20435,20450,23065
+20220208,1203,20445,20445,20415,20415,20113
+20220208,1204,20420,20430,20420,20425,3733
+20220208,1205,20425,20430,20415,20425,18237
+20220208,1206,20430,20435,20420,20425,7194
+20220208,1207,20430,20430,20420,20425,8866
+20220208,1208,20420,20425,20415,20425,4390
+20220208,1209,20425,20435,20420,20425,10465
+20220208,1210,20425,20430,20415,20420,8563
+20220208,1211,20415,20425,20405,20410,13270
+20220208,1212,20410,20410,20395,20400,19019
+20220208,1213,20395,20405,20390,20405,52876
+20220208,1214,20405,20405,20385,20390,37769
+20220208,1215,20395,20410,20395,20410,7910
+20220208,1216,20405,20420,20405,20415,18038
+20220208,1217,20415,20435,20415,20435,27567
+20220208,1218,20435,20440,20430,20435,24363
+20220208,1219,20435,20440,20420,20425,12565
+20220208,1220,20425,20435,20425,20430,61337
+20220208,1221,20425,20425,20420,20420,12936
+20220208,1222,20420,20425,20405,20410,21000
+20220208,1223,20410,20415,20400,20410,10372
+20220208,1224,20410,20425,20405,20425,26631
+20220208,1225,20425,20435,20425,20430,11656
+20220208,1226,20435,20440,20430,20435,3627
+20220208,1227,20435,20445,20435,20435,19402
+20220208,1228,20440,20445,20440,20440,25063
+20220208,1229,20435,20450,20425,20450,28460
+20220208,1230,20455,20455,20450,20450,14968
+20220208,1231,20455,20455,20435,20440,9554
+20220208,1232,20440,20445,20430,20430,12314
+20220208,1233,20430,20445,20425,20435,8182
+20220208,1234,20440,20450,20435,20450,5076
+20220208,1235,20450,20455,20440,20440,30367
+20220208,1236,20440,20455,20440,20445,2828
+20220208,1237,20450,20455,20440,20445,6457
+20220208,1238,20450,20455,20445,20450,15160
+20220208,1239,20450,20450,20440,20440,7048
+20220208,1240,20440,20445,20435,20440,5699
+20220208,1241,20440,20440,20425,20430,13934
+20220208,1242,20430,20430,20425,20430,21815
+20220208,1243,20430,20430,20410,20410,49924
+20220208,1244,20410,20420,20410,20410,11746
+20220208,1245,20410,20415,20405,20415,9256
+20220208,1246,20415,20425,20410,20420,5282
+20220208,1247,20420,20420,20400,20405,28351
+20220208,1248,20405,20420,20400,20415,6514
+20220208,1249,20420,20440,20420,20435,33354
+20220208,1250,20435,20435,20430,20435,3622
+20220208,1251,20430,20430,20415,20420,6651
+20220208,1252,20420,20420,20410,20420,13864
+20220208,1253,20420,20425,20405,20405,43812
+20220208,1254,20405,20410,20405,20405,4529
+20220208,1255,20405,20415,20405,20405,36811
+20220208,1256,20405,20410,20400,20410,73068
+20220208,1257,20400,20405,20395,20400,22318
+20220208,1258,20395,20410,20395,20405,4168
+20220208,1259,20410,20410,20405,20405,9180
+20220208,1300,20405,20410,20400,20400,6530
+20220208,1301,20400,20400,20375,20385,66741
+20220208,1302,20380,20390,20375,20390,28425
+20220208,1303,20385,20400,20385,20400,3190
+20220208,1304,20400,20410,20395,20410,27937
+20220208,1305,20410,20420,20410,20420,4514
+20220208,1306,20415,20420,20400,20400,24177
+20220208,1307,20405,20415,20400,20405,3696
+20220208,1308,20400,20405,20390,20400,10414
+20220208,1309,20400,20405,20390,20405,4616
+20220208,1310,20405,20415,20405,20415,10899
+20220208,1311,20415,20430,20415,20430,12112
+20220208,1312,20425,20430,20420,20425,13967
+20220208,1313,20420,20420,20415,20415,28132
+20220208,1314,20415,20420,20415,20420,5423
+20220208,1315,20420,20425,20420,20420,3139
+20220208,1316,20420,20440,20420,20435,43723
+20220208,1317,20440,20440,20425,20425,15034
+20220208,1318,20425,20430,20410,20420,3837
+20220208,1319,20420,20430,20420,20430,2971
+20220208,1320,20425,20435,20425,20435,6007
+20220208,1321,20430,20430,20420,20420,4084
+20220208,1322,20420,20435,20420,20430,9555
+20220208,1323,20430,20430,20420,20420,3347
+20220208,1324,20420,20420,20400,20410,22627
+20220208,1325,20410,20410,20400,20405,2021
+20220208,1326,20405,20405,20390,20400,41464
+20220208,1327,20400,20405,20385,20395,16223
+20220208,1328,20390,20395,20385,20390,10438
+20220208,1329,20390,20405,20390,20400,6055
+20220208,1330,20400,20410,20400,20400,15419
+20220208,1331,20400,20405,20390,20405,7049
+20220208,1332,20410,20415,20405,20410,14303
+20220208,1333,20410,20415,20410,20410,10902
+20220208,1334,20410,20420,20395,20400,19582
+20220208,1335,20400,20405,20395,20395,15845
+20220208,1336,20395,20395,20375,20380,32658
+20220208,1337,20375,20375,20360,20365,65369
+20220208,1338,20365,20375,20360,20370,11704
+20220208,1339,20365,20370,20360,20360,18781
+20220208,1340,20360,20360,20340,20350,88735
+20220208,1341,20355,20365,20340,20365,36507
+20220208,1342,20365,20375,20355,20365,31201
+20220208,1343,20370,20385,20370,20375,5950
+20220208,1344,20375,20375,20350,20355,20837
+20220208,1345,20355,20355,20320,20320,93556
+20220208,1346,20320,20320,20300,20315,75283
+20220208,1347,20310,20310,20265,20300,137085
+20220208,1348,20300,20335,20295,20330,70379
+20220208,1349,20330,20345,20330,20345,44361
+20220208,1350,20340,20350,20335,20340,43638
+20220208,1351,20345,20350,20325,20325,32474
+20220208,1352,20330,20335,20320,20330,19570
+20220208,1353,20330,20330,20315,20325,11384
+20220208,1354,20320,20330,20310,20320,6181
+20220208,1355,20320,20335,20315,20335,25462
+20220208,1356,20330,20340,20310,20310,118471
+20220208,1357,20310,20325,20300,20320,49121
+20220208,1358,20320,20320,20310,20320,34582
+20220208,1359,20320,20325,20305,20305,89602
+20220208,1400,20310,20315,20305,20310,15174
+20220208,1401,20300,20320,20295,20320,90405
+20220208,1402,20320,20325,20315,20320,15790
+20220208,1403,20320,20320,20300,20310,8685
+20220208,1404,20310,20310,20295,20310,9316
+20220208,1405,20305,20315,20300,20300,10586
+20220208,1406,20300,20310,20300,20310,17778
+20220208,1407,20315,20325,20310,20315,43420
+20220208,1408,20315,20315,20300,20305,21405
+20220208,1409,20305,20325,20305,20315,17945
+20220208,1410,20315,20315,20305,20305,28603
+20220208,1411,20305,20315,20295,20315,29899
+20220208,1412,20315,20320,20305,20310,6370
+20220208,1413,20310,20315,20300,20315,24370
+20220208,1414,20310,20315,20305,20305,7996
+20220208,1415,20300,20305,20285,20290,23331
+20220208,1416,20290,20290,20245,20265,81278
+20220208,1417,20270,20270,20250,20250,47414
+20220208,1418,20250,20265,20245,20245,32489
+20220208,1419,20250,20255,20215,20215,58693
+20220208,1420,20220,20230,20195,20200,110108
+20220208,1421,20200,20210,20185,20200,125180
+20220208,1422,20195,20205,20175,20195,39764
+20220208,1423,20190,20220,20180,20210,79737
+20220208,1424,20215,20215,20195,20205,25323
+20220208,1425,20205,20225,20205,20215,49759
+20220208,1426,20215,20215,20175,20180,110000
+20220208,1427,20185,20185,20145,20165,131349
+20220208,1428,20165,20175,20140,20160,81043
+20220208,1429,20155,20155,20110,20110,149867
+20220208,1430,20115,20125,20085,20100,122076
+20220208,1431,20095,20095,20055,20065,95465
+20220208,1432,20065,20075,20050,20065,79944
+20220208,1433,20065,20065,20010,20035,120238
+20220208,1434,20035,20035,20000,20005,90710
+20220208,1435,20005,20025,19985,19990,125646
+20220208,1436,19995,20000,19960,19975,172667
+20220208,1437,19975,19985,19940,19980,82641
+20220208,1438,19980,19980,19940,19960,62970
+20220208,1439,19960,19960,19935,19955,164588
+20220208,1440,19955,20005,19945,20000,119838
+20220208,1441,20000,20025,19985,20015,132736
+20220208,1442,20015,20045,20015,20035,185208
+20220208,1443,20030,20030,20000,20010,57034
+20220208,1444,20005,20035,20005,20015,42447
+20220208,1445,20020,20035,20010,20035,60703
+20220208,1446,20035,20040,19980,20000,71989
+20220208,1447,20000,20020,20000,20015,65367
+20220208,1448,20015,20035,20000,20020,68790
+20220208,1449,20020,20020,20000,20000,52785
+20220208,1450,20010,20020,20005,20020,10656
+20220208,1451,20020,20055,20020,20035,126096
+20220208,1452,20035,20055,20030,20050,54392
+20220208,1453,20050,20070,20045,20050,108670
+20220208,1454,20050,20060,20035,20055,33270
+20220208,1455,20055,20080,20045,20070,98318
+20220208,1456,20070,20105,20065,20105,107777
+20220208,1457,20100,20115,20090,20100,71626
+20220208,1458,20100,20105,20080,20080,43795
+20220208,1459,20085,20110,20075,20105,37550
+20220208,1500,20110,20125,20105,20110,51705
+20220208,1501,20105,20105,20085,20100,20727
+20220208,1502,20100,20120,20095,20100,58204
+20220208,1503,20100,20110,20085,20085,11807
+20220208,1504,20090,20115,20090,20110,17605
+20220208,1505,20110,20155,20105,20150,67336
+20220208,1506,20150,20155,20135,20145,24475
+20220208,1507,20145,20190,20145,20185,77661
+20220208,1508,20190,20205,20185,20190,161799
+20220208,1509,20195,20210,20180,20205,65263
+20220208,1510,20205,20210,20180,20185,49089
+20220208,1511,20185,20200,20180,20200,10455
+20220208,1512,20200,20220,20200,20210,30295
+20220208,1513,20210,20215,20200,20215,19990
+20220208,1514,20215,20235,20210,20225,73510
+20220208,1515,20225,20240,20210,20215,81408
+20220208,1516,20215,20215,20185,20190,51924
+20220208,1517,20190,20195,20175,20190,58645
+20220208,1518,20190,20225,20190,20225,120813
+20220208,1519,20230,20260,20225,20245,143710
+20220208,1520,20250,20250,20235,20240,86835
+20220208,1530,20215,20215,20215,20215,167393