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_20220214.csv
+++ b/resources/hts/122630_20220214.csv
@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20220214,0901,20375,20425,20295,20420,541279
+20220214,0902,20420,20465,20345,20380,418465
+20220214,0903,20380,20410,20345,20385,206662
+20220214,0904,20380,20430,20355,20430,152636
+20220214,0905,20425,20455,20405,20425,201881
+20220214,0906,20425,20465,20395,20460,121079
+20220214,0907,20465,20500,20465,20465,155491
+20220214,0908,20460,20470,20410,20430,98736
+20220214,0909,20430,20480,20420,20450,62863
+20220214,0910,20455,20490,20425,20445,78961
+20220214,0911,20450,20460,20405,20415,73095
+20220214,0912,20410,20435,20385,20405,88606
+20220214,0913,20405,20410,20360,20365,100343
+20220214,0914,20365,20400,20340,20350,64019
+20220214,0915,20355,20355,20295,20300,180066
+20220214,0916,20295,20335,20270,20290,121790
+20220214,0917,20295,20310,20260,20260,123885
+20220214,0918,20265,20280,20205,20265,181174
+20220214,0919,20265,20265,20210,20210,104544
+20220214,0920,20215,20260,20200,20235,119652
+20220214,0921,20235,20235,20180,20180,125250
+20220214,0922,20180,20205,20175,20195,91589
+20220214,0923,20200,20210,20185,20210,86291
+20220214,0924,20195,20225,20190,20210,82276
+20220214,0925,20210,20235,20180,20220,70536
+20220214,0926,20225,20250,20210,20225,92342
+20220214,0927,20225,20230,20200,20210,57590
+20220214,0928,20210,20215,20185,20195,70743
+20220214,0929,20190,20195,20150,20155,190466
+20220214,0930,20150,20170,20125,20165,132184
+20220214,0931,20170,20170,20100,20115,230808
+20220214,0932,20110,20115,20090,20090,143417
+20220214,0933,20095,20100,20055,20060,169649
+20220214,0934,20060,20100,20055,20060,90264
+20220214,0935,20060,20060,20015,20025,147614
+20220214,0936,20025,20030,20000,20025,192884
+20220214,0937,20025,20060,20015,20040,83640
+20220214,0938,20040,20045,20010,20015,62230
+20220214,0939,20025,20025,19990,20020,144923
+20220214,0940,20020,20060,20020,20045,124657
+20220214,0941,20045,20090,20040,20080,88778
+20220214,0942,20080,20105,20075,20095,110235
+20220214,0943,20095,20145,20095,20140,162886
+20220214,0944,20140,20170,20135,20145,184472
+20220214,0945,20145,20170,20125,20135,202672
+20220214,0946,20135,20155,20095,20095,74690
+20220214,0947,20100,20145,20095,20145,80972
+20220214,0948,20145,20165,20100,20130,84963
+20220214,0949,20130,20205,20130,20190,137951
+20220214,0950,20190,20200,20160,20160,90444
+20220214,0951,20160,20170,20135,20165,48669
+20220214,0952,20165,20200,20155,20180,84654
+20220214,0953,20180,20200,20160,20200,96008
+20220214,0954,20190,20225,20185,20210,83085
+20220214,0955,20205,20230,20200,20220,124806
+20220214,0956,20220,20240,20215,20220,91549
+20220214,0957,20225,20255,20220,20225,84456
+20220214,0958,20225,20230,20180,20190,61001
+20220214,0959,20195,20240,20195,20235,38957
+20220214,1000,20230,20250,20210,20210,56428
+20220214,1001,20220,20235,20195,20230,53120
+20220214,1002,20235,20235,20180,20185,65857
+20220214,1003,20180,20180,20155,20165,121474
+20220214,1004,20165,20190,20155,20175,21040
+20220214,1005,20175,20225,20170,20220,31188
+20220214,1006,20215,20230,20200,20225,58442
+20220214,1007,20220,20225,20205,20225,44355
+20220214,1008,20215,20215,20185,20195,47824
+20220214,1009,20195,20210,20180,20180,22453
+20220214,1010,20180,20180,20155,20165,62876
+20220214,1011,20160,20170,20150,20150,46224
+20220214,1012,20155,20165,20145,20160,39914
+20220214,1013,20160,20215,20155,20200,68423
+20220214,1014,20200,20210,20165,20190,20832
+20220214,1015,20190,20210,20160,20160,19990
+20220214,1016,20160,20180,20155,20165,11491
+20220214,1017,20160,20205,20155,20175,36569
+20220214,1018,20180,20185,20160,20165,8426
+20220214,1019,20165,20170,20155,20165,12384
+20220214,1020,20160,20160,20115,20130,74977
+20220214,1021,20130,20150,20100,20105,65569
+20220214,1022,20100,20155,20100,20155,21875
+20220214,1023,20155,20180,20145,20175,20331
+20220214,1024,20170,20185,20145,20150,36405
+20220214,1025,20155,20170,20150,20165,10547
+20220214,1026,20170,20170,20160,20160,22016
+20220214,1027,20160,20180,20150,20150,19182
+20220214,1028,20155,20155,20140,20150,14213
+20220214,1029,20150,20160,20130,20130,47572
+20220214,1030,20135,20140,20115,20125,23993
+20220214,1031,20120,20120,20090,20100,49463
+20220214,1032,20095,20110,20060,20060,99367
+20220214,1033,20065,20095,20055,20085,32208
+20220214,1034,20085,20105,20060,20085,46788
+20220214,1035,20085,20085,20065,20080,20148
+20220214,1036,20080,20080,20040,20045,81896
+20220214,1037,20040,20070,20040,20065,110910
+20220214,1038,20055,20065,20005,20005,140356
+20220214,1039,20000,20000,19960,19980,328553
+20220214,1040,19980,19985,19960,19965,77799
+20220214,1041,19965,19985,19955,19975,77067
+20220214,1042,19975,19975,19945,19945,191587
+20220214,1043,19945,19945,19925,19940,146674
+20220214,1044,19940,19950,19935,19935,38624
+20220214,1045,19935,19940,19925,19935,36085
+20220214,1046,19935,19935,19900,19910,108496
+20220214,1047,19910,19935,19910,19935,31833
+20220214,1048,19935,19960,19935,19940,124852
+20220214,1049,19940,19940,19885,19885,235436
+20220214,1050,19885,19920,19885,19910,123755
+20220214,1051,19910,19940,19900,19930,38235
+20220214,1052,19930,19940,19920,19920,55789
+20220214,1053,19925,19945,19920,19925,43845
+20220214,1054,19925,19925,19900,19910,73219
+20220214,1055,19905,19930,19900,19915,96468
+20220214,1056,19910,19915,19890,19895,105387
+20220214,1057,19895,19925,19895,19925,79305
+20220214,1058,19925,19960,19920,19960,139760
+20220214,1059,19955,19955,19925,19925,73057
+20220214,1100,19930,19940,19920,19940,16641
+20220214,1101,19940,19940,19920,19930,40366
+20220214,1102,19925,19925,19910,19920,20530
+20220214,1103,19920,19940,19905,19910,46790
+20220214,1104,19910,19910,19880,19885,82142
+20220214,1105,19880,19900,19875,19890,89276
+20220214,1106,19895,19905,19885,19895,27438
+20220214,1107,19890,19910,19890,19905,10241
+20220214,1108,19905,19920,19900,19915,41417
+20220214,1109,19910,19940,19905,19935,33173
+20220214,1110,19935,19935,19900,19910,55033
+20220214,1111,19915,19930,19905,19920,7418
+20220214,1112,19925,19925,19900,19920,30657
+20220214,1113,19925,19935,19915,19925,35135
+20220214,1114,19920,19945,19920,19940,45031
+20220214,1115,19940,19965,19925,19955,125410
+20220214,1116,19960,19960,19925,19930,24951
+20220214,1117,19935,19945,19920,19930,54866
+20220214,1118,19935,19955,19930,19930,15771
+20220214,1119,19925,19945,19915,19935,12409
+20220214,1120,19940,19950,19925,19930,54253
+20220214,1121,19925,19930,19920,19925,31141
+20220214,1122,19925,19935,19920,19920,46595
+20220214,1123,19920,19925,19905,19905,31340
+20220214,1124,19900,19910,19895,19895,37174
+20220214,1125,19895,19915,19895,19905,30735
+20220214,1126,19910,19910,19890,19905,27231
+20220214,1127,19905,19910,19900,19910,8347
+20220214,1128,19910,19910,19885,19895,71366
+20220214,1129,19890,19905,19880,19885,65569
+20220214,1130,19880,19895,19880,19895,7711
+20220214,1131,19900,19930,19895,19930,60094
+20220214,1132,19930,19960,19925,19950,86424
+20220214,1133,19945,19945,19920,19930,16878
+20220214,1134,19925,19960,19920,19950,61515
+20220214,1135,19950,19950,19925,19935,27899
+20220214,1136,19940,19950,19920,19925,31265
+20220214,1137,19920,19925,19915,19920,33181
+20220214,1138,19915,19925,19910,19925,32602
+20220214,1139,19920,19940,19920,19930,16992
+20220214,1140,19930,19950,19925,19935,15332
+20220214,1141,19935,19955,19930,19940,16644
+20220214,1142,19950,19960,19945,19955,16090
+20220214,1143,19960,19985,19950,19980,58144
+20220214,1144,19975,19985,19965,19975,45551
+20220214,1145,19970,19990,19970,19990,48547
+20220214,1146,19990,20020,19990,20005,120801
+20220214,1147,20010,20035,20005,20015,97264
+20220214,1148,20015,20025,20010,20020,36938
+20220214,1149,20025,20030,20015,20020,42834
+20220214,1150,20025,20050,20025,20040,105900
+20220214,1151,20040,20040,20025,20035,41044
+20220214,1152,20035,20085,20035,20080,77300
+20220214,1153,20080,20085,20050,20055,33975
+20220214,1154,20060,20070,20040,20045,43999
+20220214,1155,20045,20055,20040,20055,22438
+20220214,1156,20050,20085,20045,20085,57310
+20220214,1157,20080,20095,20070,20085,54242
+20220214,1158,20090,20090,20065,20080,56682
+20220214,1159,20080,20090,20075,20075,30178
+20220214,1200,20080,20090,20075,20080,10377
+20220214,1201,20080,20085,20065,20070,23348
+20220214,1202,20070,20120,20070,20100,139169
+20220214,1203,20100,20120,20100,20115,32106
+20220214,1204,20120,20125,20110,20120,48626
+20220214,1205,20115,20125,20110,20125,37729
+20220214,1206,20125,20130,20100,20100,36778
+20220214,1207,20100,20105,20085,20085,69533
+20220214,1208,20090,20095,20070,20070,18624
+20220214,1209,20070,20075,20060,20065,40489
+20220214,1210,20060,20060,20035,20040,41820
+20220214,1211,20040,20055,20035,20045,36987
+20220214,1212,20050,20080,20050,20075,18154
+20220214,1213,20075,20095,20075,20095,36842
+20220214,1214,20095,20100,20090,20095,13223
+20220214,1215,20095,20105,20085,20090,24394
+20220214,1216,20095,20100,20090,20090,5353
+20220214,1217,20090,20125,20090,20120,36641
+20220214,1218,20125,20150,20125,20145,136669
+20220214,1219,20145,20170,20140,20165,150426
+20220214,1220,20165,20180,20160,20175,40175
+20220214,1221,20180,20190,20175,20190,56540
+20220214,1222,20195,20195,20170,20170,45345
+20220214,1223,20170,20180,20155,20175,77818
+20220214,1224,20170,20175,20155,20155,44222
+20220214,1225,20155,20155,20140,20140,16667
+20220214,1226,20140,20140,20130,20140,16525
+20220214,1227,20140,20145,20120,20125,23406
+20220214,1228,20130,20140,20130,20140,24844
+20220214,1229,20140,20160,20135,20155,35116
+20220214,1230,20155,20165,20145,20160,11719
+20220214,1231,20160,20175,20155,20170,46956
+20220214,1232,20175,20195,20165,20165,53731
+20220214,1233,20160,20175,20150,20160,14513
+20220214,1234,20160,20180,20155,20180,15711
+20220214,1235,20180,20185,20170,20180,38302
+20220214,1236,20180,20190,20170,20180,25727
+20220214,1237,20175,20200,20175,20180,67047
+20220214,1238,20180,20195,20180,20185,4853
+20220214,1239,20185,20195,20170,20190,18266
+20220214,1240,20190,20200,20185,20195,56948
+20220214,1241,20190,20190,20175,20180,8486
+20220214,1242,20180,20180,20160,20160,10360
+20220214,1243,20165,20170,20140,20140,32006
+20220214,1244,20145,20155,20135,20150,29372
+20220214,1245,20145,20150,20125,20140,33466
+20220214,1246,20135,20140,20120,20130,58171
+20220214,1247,20130,20150,20125,20145,12294
+20220214,1248,20150,20150,20125,20130,6241
+20220214,1249,20130,20130,20090,20100,75411
+20220214,1250,20100,20115,20095,20110,22119
+20220214,1251,20105,20110,20100,20100,7769
+20220214,1252,20100,20125,20095,20125,29645
+20220214,1253,20120,20140,20120,20130,42260
+20220214,1254,20130,20130,20110,20115,10027
+20220214,1255,20115,20125,20100,20120,8102
+20220214,1256,20125,20140,20120,20140,22375
+20220214,1257,20140,20140,20110,20125,12853
+20220214,1258,20125,20125,20100,20105,12998
+20220214,1259,20110,20130,20100,20130,16856
+20220214,1300,20130,20140,20120,20140,31647
+20220214,1301,20140,20140,20120,20135,11483
+20220214,1302,20130,20140,20125,20140,11313
+20220214,1303,20145,20150,20140,20150,20432
+20220214,1304,20150,20165,20140,20155,63435
+20220214,1305,20160,20160,20130,20135,27723
+20220214,1306,20135,20135,20110,20115,13849
+20220214,1307,20110,20120,20100,20115,15873
+20220214,1308,20115,20115,20100,20100,38777
+20220214,1309,20100,20110,20095,20110,17266
+20220214,1310,20115,20115,20100,20110,9957
+20220214,1311,20110,20110,20100,20100,14288
+20220214,1312,20095,20105,20070,20100,33640
+20220214,1313,20100,20115,20075,20075,34177
+20220214,1314,20070,20085,20070,20075,15877
+20220214,1315,20080,20090,20080,20085,11169
+20220214,1316,20090,20115,20090,20110,47570
+20220214,1317,20110,20115,20095,20095,20085
+20220214,1318,20095,20110,20095,20100,7201
+20220214,1319,20105,20115,20100,20100,16645
+20220214,1320,20100,20100,20070,20070,42027
+20220214,1321,20075,20090,20070,20090,18637
+20220214,1322,20090,20090,20075,20080,6668
+20220214,1323,20080,20095,20080,20085,25619
+20220214,1324,20085,20095,20080,20080,14619
+20220214,1325,20085,20100,20085,20090,6544
+20220214,1326,20090,20090,20070,20070,14800
+20220214,1327,20065,20080,20065,20080,4349
+20220214,1328,20080,20110,20075,20110,36763
+20220214,1329,20105,20110,20100,20110,4960
+20220214,1330,20110,20125,20110,20120,14712
+20220214,1331,20115,20150,20115,20150,43282
+20220214,1332,20155,20170,20150,20155,43364
+20220214,1333,20155,20165,20155,20160,20068
+20220214,1334,20165,20165,20150,20150,38493
+20220214,1335,20150,20155,20130,20135,30053
+20220214,1336,20140,20140,20125,20135,17981
+20220214,1337,20130,20130,20100,20115,31085
+20220214,1338,20105,20125,20095,20115,19048
+20220214,1339,20120,20120,20090,20095,21939
+20220214,1340,20090,20100,20090,20100,21783
+20220214,1341,20095,20100,20070,20085,57661
+20220214,1342,20080,20110,20080,20105,15081
+20220214,1343,20110,20110,20100,20105,5202
+20220214,1344,20100,20125,20100,20125,22043
+20220214,1345,20130,20140,20120,20135,35086
+20220214,1346,20140,20140,20130,20135,17586
+20220214,1347,20140,20145,20125,20140,33704
+20220214,1348,20145,20170,20145,20170,65648
+20220214,1349,20165,20190,20165,20180,93162
+20220214,1350,20175,20180,20160,20165,24808
+20220214,1351,20160,20170,20150,20165,14479
+20220214,1352,20170,20175,20155,20155,30927
+20220214,1353,20160,20160,20135,20140,19089
+20220214,1354,20140,20155,20130,20155,16303
+20220214,1355,20155,20165,20150,20160,5780
+20220214,1356,20165,20185,20165,20185,18901
+20220214,1357,20180,20185,20165,20175,35029
+20220214,1358,20175,20185,20170,20175,3007
+20220214,1359,20175,20185,20175,20185,15935
+20220214,1400,20185,20185,20165,20185,41889
+20220214,1401,20180,20185,20165,20170,21168
+20220214,1402,20175,20235,20175,20225,137166
+20220214,1403,20220,20220,20195,20195,84889
+20220214,1404,20195,20205,20180,20205,36490
+20220214,1405,20200,20210,20200,20205,11766
+20220214,1406,20210,20215,20195,20200,40772
+20220214,1407,20200,20200,20180,20185,19067
+20220214,1408,20190,20190,20180,20185,25558
+20220214,1409,20185,20190,20165,20175,17772
+20220214,1410,20170,20190,20170,20170,33287
+20220214,1411,20175,20185,20165,20180,26797
+20220214,1412,20180,20200,20180,20195,23241
+20220214,1413,20195,20195,20175,20180,14057
+20220214,1414,20180,20195,20165,20195,18465
+20220214,1415,20195,20200,20185,20185,21247
+20220214,1416,20190,20210,20175,20195,100979
+20220214,1417,20195,20225,20195,20225,55244
+20220214,1418,20225,20240,20190,20195,62665
+20220214,1419,20195,20210,20190,20210,6469
+20220214,1420,20215,20230,20210,20225,31314
+20220214,1421,20220,20230,20215,20220,15892
+20220214,1422,20225,20225,20215,20215,11431
+20220214,1423,20215,20220,20200,20215,14854
+20220214,1424,20215,20220,20205,20205,11013
+20220214,1425,20210,20215,20200,20200,8223
+20220214,1426,20205,20245,20205,20240,114865
+20220214,1427,20245,20245,20220,20225,63765
+20220214,1428,20225,20250,20220,20225,44664
+20220214,1429,20225,20240,20210,20215,38522
+20220214,1430,20210,20215,20205,20210,10125
+20220214,1431,20215,20220,20210,20210,18855
+20220214,1432,20215,20215,20195,20200,24337
+20220214,1433,20200,20205,20180,20185,22749
+20220214,1434,20180,20195,20175,20180,67118
+20220214,1435,20180,20185,20145,20155,58064
+20220214,1436,20160,20160,20140,20140,50367
+20220214,1437,20140,20165,20140,20150,11758
+20220214,1438,20150,20155,20090,20115,77180
+20220214,1439,20120,20125,20105,20115,71195
+20220214,1440,20115,20135,20115,20120,16839
+20220214,1441,20115,20135,20110,20125,39484
+20220214,1442,20120,20130,20115,20130,7982
+20220214,1443,20130,20140,20125,20135,23656
+20220214,1444,20140,20150,20120,20130,12455
+20220214,1445,20135,20135,20115,20115,12990
+20220214,1446,20120,20130,20115,20130,22128
+20220214,1447,20135,20145,20125,20135,14220
+20220214,1448,20135,20145,20120,20135,15670
+20220214,1449,20135,20140,20115,20115,12424
+20220214,1450,20120,20135,20110,20135,9081
+20220214,1451,20130,20130,20110,20115,9603
+20220214,1452,20115,20120,20090,20110,35790
+20220214,1453,20110,20130,20105,20125,66825
+20220214,1454,20125,20130,20115,20125,24632
+20220214,1455,20125,20135,20120,20135,19717
+20220214,1456,20135,20135,20115,20125,55893
+20220214,1457,20125,20135,20120,20125,19848
+20220214,1458,20125,20130,20110,20115,34292
+20220214,1459,20115,20125,20100,20120,41410
+20220214,1500,20115,20125,20105,20115,31494
+20220214,1501,20115,20125,20100,20115,33663
+20220214,1502,20125,20130,20115,20125,83922
+20220214,1503,20125,20140,20125,20135,33654
+20220214,1504,20135,20175,20135,20155,80230
+20220214,1505,20155,20155,20135,20145,10573
+20220214,1506,20140,20150,20120,20125,22341
+20220214,1507,20120,20125,20115,20125,22002
+20220214,1508,20125,20125,20115,20115,3072
+20220214,1509,20115,20120,20105,20110,36516
+20220214,1510,20110,20115,20100,20110,40130
+20220214,1511,20110,20130,20100,20125,81808
+20220214,1512,20125,20145,20115,20145,28666
+20220214,1513,20145,20155,20140,20145,22646
+20220214,1514,20145,20145,20130,20130,35461
+20220214,1515,20135,20145,20135,20145,12805
+20220214,1516,20145,20145,20135,20135,19345
+20220214,1517,20135,20145,20130,20130,6727
+20220214,1518,20140,20145,20125,20135,25060
+20220214,1519,20135,20135,20125,20135,17836
+20220214,1520,20135,20150,20130,20150,134301
+20220214,1530,20165,20165,20165,20165,252387