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_20220215.csv
+++ b/resources/hts/122630_20220215.csv
@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20220215,0901,20280,20335,20280,20285,267817
+20220215,0902,20285,20330,20215,20230,183767
+20220215,0903,20225,20235,20175,20185,144584
+20220215,0904,20180,20200,20125,20165,151846
+20220215,0905,20170,20230,20150,20160,132100
+20220215,0906,20160,20190,20125,20135,121510
+20220215,0907,20140,20145,20105,20120,114040
+20220215,0908,20125,20125,20080,20085,167750
+20220215,0909,20085,20140,20070,20125,118751
+20220215,0910,20120,20145,20115,20130,71631
+20220215,0911,20130,20165,20090,20150,134839
+20220215,0912,20150,20155,20095,20100,58410
+20220215,0913,20110,20120,20095,20105,78126
+20220215,0914,20110,20155,20105,20155,54056
+20220215,0915,20155,20165,20125,20150,90136
+20220215,0916,20155,20190,20150,20175,91941
+20220215,0917,20175,20185,20155,20165,59893
+20220215,0918,20165,20165,20130,20150,50419
+20220215,0919,20150,20170,20110,20125,56254
+20220215,0920,20125,20140,20115,20120,45611
+20220215,0921,20120,20130,20105,20105,44299
+20220215,0922,20105,20105,20025,20040,169870
+20220215,0923,20040,20085,20040,20075,45014
+20220215,0924,20075,20095,20060,20085,38657
+20220215,0925,20085,20100,20080,20085,16611
+20220215,0926,20090,20090,20055,20055,75823
+20220215,0927,20060,20090,20035,20045,74507
+20220215,0928,20045,20060,20030,20055,58264
+20220215,0929,20055,20070,20010,20015,82183
+20220215,0930,20010,20030,20000,20030,53247
+20220215,0931,20030,20030,20005,20010,34827
+20220215,0932,20010,20010,19975,19980,149851
+20220215,0933,19980,20005,19975,20005,103053
+20220215,0934,20000,20040,20000,20020,56714
+20220215,0935,20020,20040,20015,20020,49722
+20220215,0936,20020,20025,19985,20000,59292
+20220215,0937,19995,20040,19995,20040,19983
+20220215,0938,20035,20070,20035,20055,77144
+20220215,0939,20055,20070,20050,20065,41525
+20220215,0940,20070,20075,20040,20050,38348
+20220215,0941,20050,20060,20025,20050,38390
+20220215,0942,20050,20075,20050,20060,37933
+20220215,0943,20060,20080,20045,20070,38258
+20220215,0944,20060,20070,20055,20060,8809
+20220215,0945,20055,20085,20055,20085,18237
+20220215,0946,20080,20120,20065,20120,63457
+20220215,0947,20120,20140,20115,20135,57915
+20220215,0948,20130,20130,20115,20130,32010
+20220215,0949,20125,20125,20115,20115,36685
+20220215,0950,20110,20120,20095,20120,66365
+20220215,0951,20120,20155,20120,20150,70414
+20220215,0952,20150,20160,20140,20145,91336
+20220215,0953,20150,20155,20135,20140,18798
+20220215,0954,20140,20175,20135,20165,73464
+20220215,0955,20165,20165,20135,20155,54916
+20220215,0956,20150,20155,20125,20130,56826
+20220215,0957,20125,20155,20125,20150,36686
+20220215,0958,20145,20165,20145,20155,50985
+20220215,0959,20165,20190,20165,20185,45705
+20220215,1000,20185,20205,20175,20190,98854
+20220215,1001,20195,20215,20190,20215,74415
+20220215,1002,20215,20240,20195,20200,79075
+20220215,1003,20210,20210,20190,20190,97260
+20220215,1004,20195,20235,20195,20215,49070
+20220215,1005,20215,20225,20205,20215,18007
+20220215,1006,20210,20210,20185,20205,65718
+20220215,1007,20205,20205,20180,20185,20155
+20220215,1008,20180,20185,20165,20175,48889
+20220215,1009,20165,20185,20165,20175,37674
+20220215,1010,20175,20185,20165,20185,21897
+20220215,1011,20185,20210,20180,20180,25454
+20220215,1012,20180,20190,20170,20190,19892
+20220215,1013,20185,20210,20185,20190,42957
+20220215,1014,20190,20210,20180,20200,82251
+20220215,1015,20200,20205,20190,20200,22985
+20220215,1016,20205,20260,20205,20240,139555
+20220215,1017,20235,20250,20200,20215,37650
+20220215,1018,20215,20220,20200,20200,59777
+20220215,1019,20200,20205,20190,20205,24814
+20220215,1020,20205,20205,20190,20190,12644
+20220215,1021,20195,20225,20195,20220,27679
+20220215,1022,20220,20240,20220,20230,22591
+20220215,1023,20230,20240,20225,20235,17802
+20220215,1024,20230,20255,20230,20255,82048
+20220215,1025,20260,20270,20230,20245,44278
+20220215,1026,20235,20255,20215,20225,25788
+20220215,1027,20225,20230,20220,20220,19519
+20220215,1028,20230,20250,20220,20250,21600
+20220215,1029,20250,20260,20250,20260,34002
+20220215,1030,20260,20265,20240,20265,26192
+20220215,1031,20260,20280,20250,20280,53088
+20220215,1032,20280,20280,20230,20235,35543
+20220215,1033,20235,20235,20195,20205,72921
+20220215,1034,20210,20225,20210,20225,34157
+20220215,1035,20225,20225,20210,20220,9688
+20220215,1036,20215,20225,20205,20205,28568
+20220215,1037,20205,20210,20195,20205,34256
+20220215,1038,20210,20245,20210,20240,40301
+20220215,1039,20235,20245,20220,20240,34178
+20220215,1040,20240,20240,20220,20235,31303
+20220215,1041,20230,20235,20200,20205,29469
+20220215,1042,20200,20215,20195,20210,16254
+20220215,1043,20210,20210,20175,20175,26149
+20220215,1044,20180,20185,20160,20160,39983
+20220215,1045,20165,20190,20165,20190,16681
+20220215,1046,20195,20210,20190,20195,23200
+20220215,1047,20200,20200,20185,20185,17868
+20220215,1048,20185,20195,20170,20190,14999
+20220215,1049,20190,20220,20190,20200,11510
+20220215,1050,20200,20200,20170,20190,28066
+20220215,1051,20190,20205,20180,20205,14666
+20220215,1052,20205,20210,20200,20210,27426
+20220215,1053,20210,20210,20185,20185,35046
+20220215,1054,20185,20190,20175,20185,10275
+20220215,1055,20180,20220,20180,20210,16786
+20220215,1056,20210,20215,20200,20210,3664
+20220215,1057,20210,20210,20190,20200,5628
+20220215,1058,20195,20205,20185,20205,11363
+20220215,1059,20200,20210,20185,20200,4200
+20220215,1100,20205,20220,20205,20220,21641
+20220215,1101,20215,20215,20205,20205,18579
+20220215,1102,20215,20215,20200,20205,8904
+20220215,1103,20200,20200,20185,20185,29234
+20220215,1104,20190,20195,20180,20190,9150
+20220215,1105,20190,20190,20185,20185,22295
+20220215,1106,20190,20220,20190,20220,39445
+20220215,1107,20220,20245,20215,20245,53482
+20220215,1108,20245,20245,20225,20230,17239
+20220215,1109,20230,20235,20230,20230,10762
+20220215,1110,20230,20235,20220,20220,14704
+20220215,1111,20220,20240,20220,20235,13243
+20220215,1112,20230,20235,20225,20225,7989
+20220215,1113,20220,20225,20205,20205,12986
+20220215,1114,20200,20210,20200,20200,12327
+20220215,1115,20205,20205,20190,20205,14955
+20220215,1116,20200,20200,20190,20195,2521
+20220215,1117,20190,20190,20175,20185,26964
+20220215,1118,20180,20185,20170,20180,43113
+20220215,1119,20180,20195,20175,20175,16680
+20220215,1120,20180,20185,20175,20180,29875
+20220215,1121,20180,20180,20140,20145,53925
+20220215,1122,20145,20155,20135,20145,21329
+20220215,1123,20150,20155,20135,20135,16232
+20220215,1124,20135,20135,20115,20135,50627
+20220215,1125,20135,20160,20135,20160,55517
+20220215,1126,20160,20180,20155,20180,14300
+20220215,1127,20180,20185,20170,20185,43807
+20220215,1128,20185,20185,20165,20170,6281
+20220215,1129,20170,20175,20165,20175,45490
+20220215,1130,20175,20185,20170,20185,17730
+20220215,1131,20185,20210,20185,20210,75651
+20220215,1132,20205,20220,20205,20205,20042
+20220215,1133,20205,20215,20200,20205,5911
+20220215,1134,20210,20210,20190,20195,10283
+20220215,1135,20195,20200,20190,20195,8661
+20220215,1136,20200,20205,20190,20195,3809
+20220215,1137,20190,20190,20180,20180,18449
+20220215,1138,20180,20185,20170,20175,7379
+20220215,1139,20170,20175,20170,20170,13347
+20220215,1140,20175,20175,20165,20170,30752
+20220215,1141,20165,20170,20150,20160,13576
+20220215,1142,20160,20165,20150,20150,8498
+20220215,1143,20155,20165,20150,20165,5948
+20220215,1144,20165,20170,20155,20170,14147
+20220215,1145,20165,20180,20160,20175,21752
+20220215,1146,20175,20185,20175,20185,35017
+20220215,1147,20180,20195,20180,20190,19716
+20220215,1148,20190,20195,20185,20185,24273
+20220215,1149,20190,20205,20190,20200,42172
+20220215,1150,20200,20210,20200,20200,40048
+20220215,1151,20195,20210,20195,20205,3617
+20220215,1152,20205,20215,20205,20205,24109
+20220215,1153,20200,20205,20200,20205,10202
+20220215,1154,20200,20200,20185,20185,4596
+20220215,1155,20180,20180,20170,20180,16621
+20220215,1156,20180,20180,20170,20170,3360
+20220215,1157,20170,20175,20155,20160,16354
+20220215,1158,20165,20180,20160,20175,4164
+20220215,1159,20175,20185,20170,20185,8929
+20220215,1200,20180,20180,20160,20170,4006
+20220215,1201,20170,20170,20160,20160,52120
+20220215,1202,20165,20165,20140,20155,25882
+20220215,1203,20155,20165,20150,20160,7472
+20220215,1204,20165,20165,20155,20160,4898
+20220215,1205,20160,20160,20130,20135,47744
+20220215,1206,20140,20155,20140,20145,2334
+20220215,1207,20140,20145,20120,20145,34189
+20220215,1208,20145,20155,20125,20130,22688
+20220215,1209,20130,20135,20125,20130,10594
+20220215,1210,20130,20145,20125,20140,5404
+20220215,1211,20140,20145,20135,20140,5302
+20220215,1212,20135,20145,20130,20135,5924
+20220215,1213,20135,20140,20115,20130,22198
+20220215,1214,20130,20130,20100,20105,68202
+20220215,1215,20105,20125,20100,20120,23964
+20220215,1216,20120,20140,20120,20135,13292
+20220215,1217,20135,20135,20120,20130,14840
+20220215,1218,20130,20145,20125,20135,14804
+20220215,1219,20145,20150,20140,20145,48498
+20220215,1220,20145,20145,20135,20140,18464
+20220215,1221,20140,20145,20130,20145,10889
+20220215,1222,20145,20150,20140,20145,3564
+20220215,1223,20140,20150,20120,20120,11749
+20220215,1224,20130,20130,20115,20115,8282
+20220215,1225,20115,20130,20115,20125,5732
+20220215,1226,20120,20125,20120,20120,11245
+20220215,1227,20125,20125,20105,20120,21009
+20220215,1228,20120,20125,20115,20120,5518
+20220215,1229,20115,20135,20115,20125,12162
+20220215,1230,20120,20130,20080,20085,102455
+20220215,1231,20085,20100,20075,20085,49268
+20220215,1232,20085,20090,20060,20075,54141
+20220215,1233,20070,20090,20060,20085,26386
+20220215,1234,20080,20095,20080,20090,6306
+20220215,1235,20090,20095,20085,20095,8463
+20220215,1236,20095,20120,20095,20110,25379
+20220215,1237,20110,20115,20105,20110,6102
+20220215,1238,20105,20110,20085,20095,32530
+20220215,1239,20095,20095,20075,20075,48895
+20220215,1240,20080,20100,20075,20095,5716
+20220215,1241,20100,20100,20090,20095,4033
+20220215,1242,20090,20110,20085,20105,12307
+20220215,1243,20105,20115,20100,20110,9597
+20220215,1244,20115,20115,20100,20115,23108
+20220215,1245,20110,20120,20105,20115,9671
+20220215,1246,20115,20125,20100,20105,14099
+20220215,1247,20105,20120,20105,20110,9142
+20220215,1248,20110,20125,20105,20115,35995
+20220215,1249,20115,20125,20110,20125,13351
+20220215,1250,20120,20125,20105,20110,16592
+20220215,1251,20110,20120,20110,20120,19901
+20220215,1252,20115,20120,20110,20110,8144
+20220215,1253,20110,20115,20100,20115,21077
+20220215,1254,20115,20120,20110,20120,8333
+20220215,1255,20120,20120,20115,20115,6547
+20220215,1256,20115,20125,20115,20115,13090
+20220215,1257,20115,20115,20100,20110,8438
+20220215,1258,20105,20110,20090,20090,9852
+20220215,1259,20095,20105,20090,20105,8045
+20220215,1300,20105,20110,20100,20110,3745
+20220215,1301,20110,20125,20110,20120,15659
+20220215,1302,20120,20125,20110,20110,11933
+20220215,1303,20110,20110,20100,20110,5531
+20220215,1304,20110,20110,20105,20105,1058
+20220215,1305,20105,20105,20085,20085,31111
+20220215,1306,20085,20090,20065,20065,73654
+20220215,1307,20070,20085,20070,20080,11524
+20220215,1308,20085,20085,20070,20075,16680
+20220215,1309,20070,20075,20060,20070,42742
+20220215,1310,20075,20075,20065,20065,7228
+20220215,1311,20065,20075,20065,20075,9095
+20220215,1312,20070,20075,20065,20075,23981
+20220215,1313,20070,20075,20060,20070,15423
+20220215,1314,20065,20070,20040,20040,52039
+20220215,1315,20040,20060,20040,20055,28545
+20220215,1316,20055,20060,20040,20045,17051
+20220215,1317,20045,20060,20040,20055,44679
+20220215,1318,20060,20080,20060,20070,16234
+20220215,1319,20075,20085,20070,20070,17167
+20220215,1320,20075,20075,20065,20065,15195
+20220215,1321,20060,20070,20060,20070,18630
+20220215,1322,20075,20080,20070,20075,16267
+20220215,1323,20070,20070,20045,20050,9278
+20220215,1324,20050,20055,20045,20050,25552
+20220215,1325,20045,20060,20040,20055,37194
+20220215,1326,20055,20055,20035,20040,7557
+20220215,1327,20040,20040,20010,20010,59152
+20220215,1328,20010,20020,19990,19995,119969
+20220215,1329,20000,20005,19985,19985,130756
+20220215,1330,19985,19985,19945,19950,158204
+20220215,1331,19950,19965,19945,19965,128857
+20220215,1332,19960,19965,19935,19935,76014
+20220215,1333,19930,19940,19925,19940,76314
+20220215,1334,19935,19935,19920,19920,32079
+20220215,1335,19920,19920,19900,19915,99500
+20220215,1336,19915,19925,19915,19920,57899
+20220215,1337,19925,19925,19890,19890,116024
+20220215,1338,19890,19935,19885,19935,79424
+20220215,1339,19935,19950,19930,19945,65190
+20220215,1340,19945,19955,19940,19950,40451
+20220215,1341,19945,19950,19930,19940,42379
+20220215,1342,19940,19940,19925,19925,54542
+20220215,1343,19925,19935,19905,19910,66175
+20220215,1344,19910,19920,19895,19910,80072
+20220215,1345,19915,19925,19915,19915,34332
+20220215,1346,19920,19925,19900,19915,23135
+20220215,1347,19910,19920,19900,19905,38709
+20220215,1348,19910,19915,19895,19900,47920
+20220215,1349,19900,19900,19885,19895,86676
+20220215,1350,19895,19910,19895,19900,32365
+20220215,1351,19900,19905,19885,19895,53771
+20220215,1352,19895,19895,19865,19880,156301
+20220215,1353,19880,19900,19880,19900,44532
+20220215,1354,19890,19915,19890,19915,26950
+20220215,1355,19920,19930,19915,19930,40295
+20220215,1356,19930,19930,19920,19920,26061
+20220215,1357,19920,19940,19920,19940,18538
+20220215,1358,19940,19940,19920,19925,42237
+20220215,1359,19930,19935,19920,19935,41141
+20220215,1400,19935,19945,19925,19930,57535
+20220215,1401,19930,19930,19905,19920,47824
+20220215,1402,19915,19925,19910,19915,35875
+20220215,1403,19920,19920,19905,19915,43999
+20220215,1404,19920,19920,19895,19895,56240
+20220215,1405,19895,19895,19855,19860,145597
+20220215,1406,19860,19865,19805,19810,158870
+20220215,1407,19810,19820,19780,19785,198556
+20220215,1408,19785,19785,19715,19730,146887
+20220215,1409,19730,19775,19730,19765,153828
+20220215,1410,19765,19765,19745,19755,62216
+20220215,1411,19750,19765,19740,19760,83695
+20220215,1412,19765,19775,19760,19770,44586
+20220215,1413,19775,19780,19755,19765,72055
+20220215,1414,19760,19775,19755,19760,32714
+20220215,1415,19765,19770,19735,19765,126906
+20220215,1416,19765,19780,19755,19780,60695
+20220215,1417,19780,19780,19755,19760,34073
+20220215,1418,19760,19770,19760,19765,12940
+20220215,1419,19765,19765,19745,19750,38901
+20220215,1420,19750,19755,19740,19750,33664
+20220215,1421,19750,19760,19735,19755,46406
+20220215,1422,19755,19760,19740,19745,37950
+20220215,1423,19745,19755,19740,19755,27645
+20220215,1424,19755,19760,19745,19750,26236
+20220215,1425,19750,19755,19725,19730,68784
+20220215,1426,19730,19750,19725,19745,50409
+20220215,1427,19740,19760,19730,19755,44113
+20220215,1428,19760,19785,19760,19780,70412
+20220215,1429,19775,19775,19760,19770,37109
+20220215,1430,19770,19795,19765,19795,123161
+20220215,1431,19795,19815,19795,19810,119151
+20220215,1432,19810,19850,19805,19840,122716
+20220215,1433,19845,19875,19845,19870,172234
+20220215,1434,19870,19875,19840,19850,89862
+20220215,1435,19855,19880,19850,19875,94286
+20220215,1436,19870,19905,19870,19870,127348
+20220215,1437,19865,19870,19850,19850,45068
+20220215,1438,19855,19870,19850,19855,34301
+20220215,1439,19850,19865,19845,19855,58242
+20220215,1440,19850,19875,19850,19865,41537
+20220215,1441,19870,19870,19850,19860,14678
+20220215,1442,19855,19860,19830,19845,69050
+20220215,1443,19850,19860,19835,19840,27384
+20220215,1444,19845,19845,19825,19840,38641
+20220215,1445,19835,19860,19835,19845,24933
+20220215,1446,19845,19850,19830,19830,20930
+20220215,1447,19830,19850,19830,19845,12291
+20220215,1448,19845,19845,19835,19840,11239
+20220215,1449,19835,19840,19830,19835,17003
+20220215,1450,19835,19840,19830,19830,38013
+20220215,1451,19825,19870,19825,19855,65571
+20220215,1452,19855,19865,19845,19860,19317
+20220215,1453,19860,19860,19825,19825,39454
+20220215,1454,19825,19835,19815,19815,17391
+20220215,1455,19825,19825,19805,19815,73987
+20220215,1456,19820,19840,19820,19830,26861
+20220215,1457,19830,19840,19825,19830,16054
+20220215,1458,19830,19835,19810,19820,13836
+20220215,1459,19815,19825,19815,19825,32217
+20220215,1500,19825,19845,19820,19840,53992
+20220215,1501,19840,19840,19825,19830,6551
+20220215,1502,19830,19835,19820,19830,14709
+20220215,1503,19830,19840,19825,19840,19940
+20220215,1504,19835,19870,19835,19860,142798
+20220215,1505,19865,19870,19855,19855,55987
+20220215,1506,19855,19870,19850,19850,17877
+20220215,1507,19850,19855,19810,19815,64271
+20220215,1508,19810,19820,19810,19820,13073
+20220215,1509,19820,19835,19810,19830,14374
+20220215,1510,19830,19830,19820,19825,9017
+20220215,1511,19820,19840,19820,19840,14391
+20220215,1512,19835,19845,19830,19845,11537
+20220215,1513,19845,19865,19840,19845,26112
+20220215,1514,19840,19845,19825,19830,25046
+20220215,1515,19825,19850,19820,19845,32693
+20220215,1516,19845,19875,19845,19875,49330
+20220215,1517,19870,19880,19860,19870,46646
+20220215,1518,19880,19900,19870,19900,64343
+20220215,1519,19900,19900,19880,19895,49612
+20220215,1520,19895,19900,19890,19895,62355
+20220215,1530,19920,19920,19920,19920,233973