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_20220218.csv
+++ b/resources/hts/122630_20220218.csv
@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20220218,0901,20450,20515,20450,20510,402225
+20220218,0902,20510,20555,20465,20485,186964
+20220218,0903,20495,20545,20460,20540,213087
+20220218,0904,20540,20550,20500,20535,90394
+20220218,0905,20535,20535,20490,20495,126678
+20220218,0906,20495,20565,20490,20565,93411
+20220218,0907,20570,20615,20565,20570,195138
+20220218,0908,20570,20585,20510,20520,107295
+20220218,0909,20520,20550,20505,20515,147263
+20220218,0910,20520,20550,20490,20535,96264
+20220218,0911,20535,20535,20500,20515,64818
+20220218,0912,20520,20535,20480,20535,232548
+20220218,0913,20530,20535,20510,20525,43031
+20220218,0914,20525,20525,20460,20470,190999
+20220218,0915,20470,20500,20455,20495,68614
+20220218,0916,20500,20515,20465,20470,112831
+20220218,0917,20470,20470,20415,20440,229914
+20220218,0918,20435,20500,20435,20500,64430
+20220218,0919,20505,20510,20470,20495,72314
+20220218,0920,20500,20550,20495,20545,84878
+20220218,0921,20545,20550,20505,20525,124418
+20220218,0922,20515,20525,20485,20520,73899
+20220218,0923,20515,20515,20455,20475,58237
+20220218,0924,20475,20480,20455,20470,39443
+20220218,0925,20470,20470,20425,20435,117482
+20220218,0926,20435,20465,20425,20455,73829
+20220218,0927,20455,20510,20450,20505,65671
+20220218,0928,20505,20505,20450,20455,49543
+20220218,0929,20460,20480,20445,20475,30817
+20220218,0930,20475,20515,20465,20495,61600
+20220218,0931,20490,20515,20475,20515,75878
+20220218,0932,20515,20520,20490,20490,41298
+20220218,0933,20490,20490,20455,20475,73512
+20220218,0934,20470,20470,20415,20425,181937
+20220218,0935,20425,20460,20420,20460,43312
+20220218,0936,20455,20455,20415,20420,50764
+20220218,0937,20420,20450,20405,20430,99342
+20220218,0938,20430,20455,20420,20430,40029
+20220218,0939,20425,20440,20410,20420,61917
+20220218,0940,20420,20445,20415,20435,19870
+20220218,0941,20440,20470,20430,20455,45705
+20220218,0942,20455,20455,20415,20420,48680
+20220218,0943,20425,20440,20415,20420,30814
+20220218,0944,20415,20470,20415,20460,47295
+20220218,0945,20460,20480,20455,20470,21838
+20220218,0946,20470,20475,20455,20460,28021
+20220218,0947,20455,20475,20445,20455,49162
+20220218,0948,20455,20455,20420,20420,42037
+20220218,0949,20420,20425,20390,20395,176143
+20220218,0950,20395,20405,20380,20385,119317
+20220218,0951,20385,20400,20340,20340,200556
+20220218,0952,20340,20360,20335,20360,78929
+20220218,0953,20360,20375,20355,20370,110453
+20220218,0954,20370,20400,20370,20400,56725
+20220218,0955,20400,20400,20375,20400,27829
+20220218,0956,20395,20400,20380,20390,28541
+20220218,0957,20380,20390,20370,20390,44373
+20220218,0958,20385,20415,20375,20405,75870
+20220218,0959,20400,20415,20395,20395,32959
+20220218,1000,20400,20420,20390,20420,12959
+20220218,1001,20420,20430,20400,20415,57308
+20220218,1002,20410,20465,20410,20455,106765
+20220218,1003,20455,20505,20450,20490,106983
+20220218,1004,20495,20495,20470,20485,44405
+20220218,1005,20485,20495,20460,20490,90085
+20220218,1006,20490,20505,20465,20480,101500
+20220218,1007,20475,20495,20470,20495,132099
+20220218,1008,20500,20520,20475,20485,95789
+20220218,1009,20485,20490,20460,20470,27835
+20220218,1010,20470,20500,20470,20480,56361
+20220218,1011,20480,20485,20455,20465,25038
+20220218,1012,20465,20470,20450,20460,63470
+20220218,1013,20460,20470,20455,20460,4464
+20220218,1014,20460,20485,20435,20435,74207
+20220218,1015,20435,20460,20435,20455,32895
+20220218,1016,20450,20460,20435,20460,39018
+20220218,1017,20460,20475,20460,20465,9712
+20220218,1018,20465,20465,20430,20430,81636
+20220218,1019,20430,20455,20430,20440,73702
+20220218,1020,20445,20445,20425,20425,41860
+20220218,1021,20425,20440,20410,20430,23296
+20220218,1022,20430,20435,20420,20430,13055
+20220218,1023,20435,20440,20430,20435,17225
+20220218,1024,20430,20460,20430,20450,17473
+20220218,1025,20450,20455,20440,20440,3287
+20220218,1026,20450,20475,20445,20470,21326
+20220218,1027,20470,20475,20455,20470,45617
+20220218,1028,20465,20470,20425,20430,32261
+20220218,1029,20430,20430,20385,20385,124302
+20220218,1030,20390,20430,20390,20415,140800
+20220218,1031,20415,20415,20395,20400,22045
+20220218,1032,20400,20425,20390,20420,58212
+20220218,1033,20420,20565,20420,20565,277824
+20220218,1034,20570,20710,20565,20670,518677
+20220218,1035,20675,20680,20605,20650,543109
+20220218,1036,20655,20725,20655,20690,294944
+20220218,1037,20685,20705,20650,20675,127051
+20220218,1038,20670,20675,20595,20605,89123
+20220218,1039,20605,20625,20585,20620,99709
+20220218,1040,20620,20645,20605,20640,63017
+20220218,1041,20635,20685,20635,20675,61996
+20220218,1042,20675,20720,20675,20700,118335
+20220218,1043,20700,20745,20685,20715,153005
+20220218,1044,20715,20775,20715,20765,106461
+20220218,1045,20760,20765,20725,20735,137217
+20220218,1046,20740,20745,20690,20695,89417
+20220218,1047,20695,20705,20680,20700,65990
+20220218,1048,20700,20720,20685,20690,67118
+20220218,1049,20695,20695,20660,20685,46119
+20220218,1050,20685,20740,20675,20730,87850
+20220218,1051,20730,20735,20685,20690,57970
+20220218,1052,20690,20705,20670,20700,67917
+20220218,1053,20695,20735,20685,20725,30513
+20220218,1054,20725,20785,20720,20775,172639
+20220218,1055,20780,20795,20740,20750,159565
+20220218,1056,20750,20800,20745,20785,143251
+20220218,1057,20790,20820,20780,20790,191159
+20220218,1058,20790,20790,20770,20785,68903
+20220218,1059,20785,20810,20780,20795,95079
+20220218,1100,20790,20795,20760,20790,86582
+20220218,1101,20790,20795,20770,20780,18030
+20220218,1102,20775,20795,20770,20785,50938
+20220218,1103,20785,20785,20760,20765,41145
+20220218,1104,20765,20775,20750,20755,66206
+20220218,1105,20760,20810,20760,20790,151326
+20220218,1106,20800,20800,20755,20755,53100
+20220218,1107,20760,20765,20730,20735,58679
+20220218,1108,20740,20760,20735,20750,32665
+20220218,1109,20755,20755,20710,20710,72011
+20220218,1110,20715,20725,20690,20690,69192
+20220218,1111,20690,20730,20690,20725,28323
+20220218,1112,20720,20730,20680,20690,59911
+20220218,1113,20690,20710,20685,20685,35126
+20220218,1114,20685,20685,20660,20670,81142
+20220218,1115,20675,20700,20675,20690,40223
+20220218,1116,20685,20715,20685,20715,59489
+20220218,1117,20715,20725,20705,20725,35572
+20220218,1118,20725,20730,20710,20715,45752
+20220218,1119,20715,20765,20715,20760,79816
+20220218,1120,20760,20760,20735,20750,40929
+20220218,1121,20750,20755,20725,20750,20292
+20220218,1122,20750,20750,20720,20735,25229
+20220218,1123,20735,20735,20720,20720,7328
+20220218,1124,20715,20735,20715,20725,20122
+20220218,1125,20725,20725,20700,20715,21999
+20220218,1126,20720,20730,20715,20730,27981
+20220218,1127,20730,20745,20720,20720,27713
+20220218,1128,20725,20725,20675,20680,94943
+20220218,1129,20680,20700,20680,20685,42223
+20220218,1130,20685,20685,20665,20685,42328
+20220218,1131,20685,20705,20685,20705,35971
+20220218,1132,20700,20710,20690,20690,48360
+20220218,1133,20690,20710,20690,20695,21884
+20220218,1134,20700,20700,20675,20685,15238
+20220218,1135,20680,20705,20680,20690,9400
+20220218,1136,20690,20695,20665,20665,17222
+20220218,1137,20670,20690,20665,20680,57087
+20220218,1138,20680,20690,20670,20675,12380
+20220218,1139,20670,20695,20670,20690,15772
+20220218,1140,20690,20700,20685,20690,16285
+20220218,1141,20685,20685,20660,20665,25962
+20220218,1142,20665,20675,20660,20675,7415
+20220218,1143,20670,20670,20640,20650,51833
+20220218,1144,20650,20670,20640,20665,47002
+20220218,1145,20660,20695,20660,20690,52352
+20220218,1146,20680,20690,20675,20680,14729
+20220218,1147,20685,20705,20680,20700,34756
+20220218,1148,20700,20700,20685,20685,43574
+20220218,1149,20685,20690,20675,20685,17830
+20220218,1150,20685,20690,20670,20670,9532
+20220218,1151,20670,20690,20665,20690,11174
+20220218,1152,20690,20695,20680,20690,12845
+20220218,1153,20695,20715,20690,20710,29772
+20220218,1154,20710,20725,20710,20710,40272
+20220218,1155,20715,20720,20710,20715,26977
+20220218,1156,20715,20720,20700,20700,31063
+20220218,1157,20705,20705,20695,20695,51910
+20220218,1158,20695,20700,20690,20690,8677
+20220218,1159,20700,20700,20685,20690,3861
+20220218,1200,20685,20695,20675,20690,11852
+20220218,1201,20690,20695,20675,20675,7600
+20220218,1202,20680,20680,20645,20645,38578
+20220218,1203,20650,20665,20645,20660,22767
+20220218,1204,20660,20660,20645,20655,40721
+20220218,1205,20660,20665,20645,20650,15037
+20220218,1206,20650,20650,20635,20650,35467
+20220218,1207,20650,20650,20635,20640,24942
+20220218,1208,20640,20640,20630,20640,3473
+20220218,1209,20640,20640,20625,20635,18326
+20220218,1210,20635,20665,20635,20660,12519
+20220218,1211,20665,20695,20655,20690,43747
+20220218,1212,20695,20695,20680,20690,15162
+20220218,1213,20685,20700,20685,20695,14828
+20220218,1214,20690,20700,20675,20680,28359
+20220218,1215,20680,20680,20665,20680,3006
+20220218,1216,20685,20705,20685,20690,25344
+20220218,1217,20685,20685,20675,20685,5440
+20220218,1218,20685,20695,20680,20695,6301
+20220218,1219,20695,20715,20690,20705,26268
+20220218,1220,20705,20740,20705,20735,43640
+20220218,1221,20740,20740,20725,20725,37539
+20220218,1222,20725,20740,20720,20740,36745
+20220218,1223,20740,20750,20740,20740,41663
+20220218,1224,20735,20735,20710,20715,11632
+20220218,1225,20715,20730,20715,20725,10018
+20220218,1226,20725,20750,20725,20745,75247
+20220218,1227,20750,20760,20745,20750,81987
+20220218,1228,20750,20775,20750,20770,52445
+20220218,1229,20775,20800,20765,20800,91041
+20220218,1230,20805,20845,20800,20840,73677
+20220218,1231,20840,20845,20825,20830,120775
+20220218,1232,20835,20870,20835,20850,177026
+20220218,1233,20850,20850,20830,20850,55806
+20220218,1234,20845,20850,20830,20835,26572
+20220218,1235,20835,20840,20810,20810,52538
+20220218,1236,20815,20825,20815,20815,9692
+20220218,1237,20820,20825,20790,20790,17611
+20220218,1238,20790,20810,20785,20790,35750
+20220218,1239,20795,20805,20785,20795,17113
+20220218,1240,20795,20800,20775,20785,35684
+20220218,1241,20780,20785,20760,20765,29777
+20220218,1242,20760,20775,20760,20775,7867
+20220218,1243,20775,20775,20755,20765,32389
+20220218,1244,20765,20770,20745,20755,9655
+20220218,1245,20750,20770,20750,20765,47699
+20220218,1246,20770,20780,20755,20765,38232
+20220218,1247,20765,20770,20750,20760,14193
+20220218,1248,20750,20770,20750,20765,22058
+20220218,1249,20770,20790,20760,20785,22611
+20220218,1250,20780,20795,20775,20780,63789
+20220218,1251,20780,20790,20780,20780,9036
+20220218,1252,20780,20785,20755,20755,23352
+20220218,1253,20760,20760,20750,20760,23629
+20220218,1254,20755,20775,20755,20770,8025
+20220218,1255,20775,20775,20760,20760,16591
+20220218,1256,20760,20760,20740,20755,37807
+20220218,1257,20755,20770,20745,20765,21745
+20220218,1258,20765,20765,20725,20735,41178
+20220218,1259,20735,20760,20735,20745,13638
+20220218,1300,20745,20750,20740,20740,8026
+20220218,1301,20740,20765,20740,20760,20533
+20220218,1302,20765,20780,20765,20770,34641
+20220218,1303,20770,20775,20760,20770,58926
+20220218,1304,20770,20770,20760,20770,5401
+20220218,1305,20765,20770,20760,20760,5328
+20220218,1306,20760,20760,20735,20740,20897
+20220218,1307,20740,20750,20735,20735,4346
+20220218,1308,20735,20740,20715,20720,45277
+20220218,1309,20720,20740,20715,20740,58292
+20220218,1310,20735,20750,20735,20740,12306
+20220218,1311,20735,20740,20725,20735,29732
+20220218,1312,20735,20740,20730,20740,6669
+20220218,1313,20735,20740,20715,20715,68489
+20220218,1314,20715,20740,20710,20735,29829
+20220218,1315,20735,20740,20725,20740,8209
+20220218,1316,20735,20745,20715,20725,11536
+20220218,1317,20715,20725,20710,20725,14501
+20220218,1318,20725,20730,20715,20730,5229
+20220218,1319,20730,20755,20730,20750,27892
+20220218,1320,20750,20750,20735,20745,24425
+20220218,1321,20750,20770,20750,20765,38708
+20220218,1322,20765,20765,20740,20745,16950
+20220218,1323,20750,20755,20745,20750,6453
+20220218,1324,20750,20750,20740,20740,16350
+20220218,1325,20745,20745,20740,20740,14714
+20220218,1326,20745,20770,20745,20765,30231
+20220218,1327,20770,20790,20765,20785,72000
+20220218,1328,20785,20795,20780,20785,64851
+20220218,1329,20785,20785,20775,20780,22237
+20220218,1330,20775,20780,20760,20760,25752
+20220218,1331,20765,20770,20745,20745,27336
+20220218,1332,20745,20755,20740,20745,6031
+20220218,1333,20745,20755,20735,20740,12479
+20220218,1334,20745,20750,20740,20745,5411
+20220218,1335,20745,20755,20740,20755,7895
+20220218,1336,20755,20760,20750,20750,8544
+20220218,1337,20755,20755,20740,20745,9855
+20220218,1338,20745,20745,20740,20740,3035
+20220218,1339,20740,20740,20735,20740,4601
+20220218,1340,20745,20755,20745,20755,2667
+20220218,1341,20755,20775,20755,20770,30314
+20220218,1342,20770,20775,20765,20775,16670
+20220218,1343,20775,20780,20770,20775,77793
+20220218,1344,20775,20790,20775,20785,63325
+20220218,1345,20790,20795,20780,20790,11004
+20220218,1346,20790,20790,20770,20775,26550
+20220218,1347,20770,20780,20765,20765,18292
+20220218,1348,20765,20765,20740,20745,45012
+20220218,1349,20745,20770,20745,20770,13787
+20220218,1350,20770,20770,20760,20760,4061
+20220218,1351,20755,20760,20755,20760,23067
+20220218,1352,20760,20775,20760,20775,3512
+20220218,1353,20775,20785,20770,20780,12590
+20220218,1354,20780,20780,20770,20780,5524
+20220218,1355,20780,20790,20780,20780,15167
+20220218,1356,20775,20785,20775,20775,13831
+20220218,1357,20780,20780,20770,20770,9247
+20220218,1358,20770,20795,20765,20795,17611
+20220218,1359,20795,20795,20785,20785,23783
+20220218,1400,20785,20785,20775,20785,3322
+20220218,1401,20790,20800,20780,20800,55687
+20220218,1402,20795,20805,20795,20795,48995
+20220218,1403,20800,20820,20800,20810,44516
+20220218,1404,20810,20820,20795,20800,72139
+20220218,1405,20800,20815,20795,20810,76589
+20220218,1406,20810,20825,20805,20810,28515
+20220218,1407,20810,20810,20780,20790,39592
+20220218,1408,20790,20800,20785,20790,28023
+20220218,1409,20790,20790,20770,20770,26743
+20220218,1410,20770,20780,20765,20775,81912
+20220218,1411,20775,20795,20775,20790,31430
+20220218,1412,20785,20790,20775,20780,6485
+20220218,1413,20775,20785,20770,20770,14254
+20220218,1414,20770,20770,20765,20765,20505
+20220218,1415,20765,20770,20740,20745,103097
+20220218,1416,20745,20755,20740,20755,14804
+20220218,1417,20755,20765,20750,20750,14337
+20220218,1418,20755,20775,20755,20765,50965
+20220218,1419,20770,20780,20770,20770,8525
+20220218,1420,20770,20790,20770,20785,17216
+20220218,1421,20790,20790,20770,20775,16937
+20220218,1422,20775,20790,20775,20785,7108
+20220218,1423,20785,20785,20770,20770,31896
+20220218,1424,20770,20785,20770,20775,6653
+20220218,1425,20775,20775,20755,20765,33862
+20220218,1426,20765,20770,20745,20760,23120
+20220218,1427,20765,20770,20750,20755,8760
+20220218,1428,20755,20770,20755,20755,18614
+20220218,1429,20750,20760,20750,20750,17524
+20220218,1430,20755,20755,20725,20730,39580
+20220218,1431,20735,20760,20735,20745,8385
+20220218,1432,20750,20755,20745,20745,15473
+20220218,1433,20745,20750,20730,20750,16714
+20220218,1434,20745,20755,20745,20755,4741
+20220218,1435,20755,20755,20750,20750,10996
+20220218,1436,20750,20765,20750,20760,16410
+20220218,1437,20765,20785,20765,20780,40783
+20220218,1438,20780,20780,20765,20775,10362
+20220218,1439,20775,20790,20775,20790,21410
+20220218,1440,20790,20790,20765,20765,39262
+20220218,1441,20765,20770,20755,20755,8177
+20220218,1442,20760,20770,20755,20760,7996
+20220218,1443,20760,20765,20745,20750,9201
+20220218,1444,20745,20770,20745,20765,5104
+20220218,1445,20765,20770,20760,20765,1918
+20220218,1446,20770,20785,20770,20780,53361
+20220218,1447,20780,20800,20780,20795,45805
+20220218,1448,20790,20815,20790,20810,35308
+20220218,1449,20805,20830,20805,20815,93225
+20220218,1450,20810,20840,20810,20840,39765
+20220218,1451,20840,20845,20820,20820,25820
+20220218,1452,20825,20830,20805,20815,17546
+20220218,1453,20815,20825,20815,20825,8362
+20220218,1454,20830,20835,20810,20810,24113
+20220218,1455,20810,20810,20795,20795,22813
+20220218,1456,20800,20805,20790,20790,12816
+20220218,1457,20790,20795,20780,20785,22176
+20220218,1458,20790,20795,20785,20790,15834
+20220218,1459,20790,20790,20775,20785,16958
+20220218,1500,20785,20790,20765,20770,35221
+20220218,1501,20770,20770,20695,20705,168127
+20220218,1502,20705,20725,20680,20720,41551
+20220218,1503,20725,20740,20705,20740,90566
+20220218,1504,20735,20740,20725,20735,12138
+20220218,1505,20740,20760,20735,20760,62701
+20220218,1506,20760,20775,20745,20765,21105
+20220218,1507,20770,20770,20745,20755,25204
+20220218,1508,20755,20765,20750,20760,7499
+20220218,1509,20760,20765,20745,20760,32626
+20220218,1510,20760,20775,20760,20775,15862
+20220218,1511,20770,20780,20755,20755,32515
+20220218,1512,20755,20760,20740,20750,63318
+20220218,1513,20750,20765,20745,20760,84619
+20220218,1514,20760,20760,20745,20750,55251
+20220218,1515,20750,20755,20735,20745,77374
+20220218,1516,20745,20750,20730,20735,76360
+20220218,1517,20740,20750,20735,20745,53235
+20220218,1518,20740,20770,20740,20765,73589
+20220218,1519,20765,20765,20755,20760,65220
+20220218,1520,20755,20760,20745,20760,57517
+20220218,1530,20750,20750,20750,20750,186579