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_20220225.csv
+++ b/resources/hts/122630_20220225.csv
@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20220225,0901,19600,19670,19600,19645,884953
+20220225,0902,19640,19655,19565,19575,465011
+20220225,0903,19570,19590,19550,19590,289522
+20220225,0904,19585,19620,19565,19615,174389
+20220225,0905,19610,19645,19595,19620,326193
+20220225,0906,19625,19650,19615,19635,196798
+20220225,0907,19630,19645,19600,19605,151279
+20220225,0908,19600,19605,19560,19580,157244
+20220225,0909,19585,19590,19570,19590,147622
+20220225,0910,19580,19600,19575,19590,125286
+20220225,0911,19590,19610,19560,19575,140265
+20220225,0912,19575,19580,19540,19570,177035
+20220225,0913,19570,19570,19545,19555,56898
+20220225,0914,19555,19590,19555,19585,151021
+20220225,0915,19580,19615,19580,19610,180656
+20220225,0916,19610,19635,19600,19630,138035
+20220225,0917,19630,19665,19620,19630,251402
+20220225,0918,19625,19700,19625,19695,305964
+20220225,0919,19695,19705,19650,19675,241137
+20220225,0920,19675,19685,19650,19655,114127
+20220225,0921,19655,19705,19655,19690,127063
+20220225,0922,19685,19710,19675,19690,135359
+20220225,0923,19690,19720,19675,19720,102566
+20220225,0924,19720,19735,19705,19730,179844
+20220225,0925,19730,19770,19730,19760,302608
+20220225,0926,19760,19770,19750,19765,127124
+20220225,0927,19765,19780,19755,19765,95592
+20220225,0928,19760,19770,19745,19745,117999
+20220225,0929,19750,19765,19735,19745,110043
+20220225,0930,19745,19755,19720,19725,111982
+20220225,0931,19725,19755,19720,19745,105546
+20220225,0932,19745,19765,19740,19755,64245
+20220225,0933,19760,19785,19750,19785,140005
+20220225,0934,19780,19825,19780,19815,284442
+20220225,0935,19820,19820,19790,19795,130562
+20220225,0936,19800,19800,19770,19785,87586
+20220225,0937,19790,19795,19780,19790,78321
+20220225,0938,19790,19820,19790,19810,109995
+20220225,0939,19810,19835,19810,19830,156066
+20220225,0940,19830,19840,19820,19830,105980
+20220225,0941,19825,19855,19825,19830,190464
+20220225,0942,19830,19870,19830,19870,124770
+20220225,0943,19865,19880,19855,19860,102621
+20220225,0944,19860,19860,19835,19835,82840
+20220225,0945,19835,19865,19835,19850,48799
+20220225,0946,19850,19860,19840,19850,46142
+20220225,0947,19850,19855,19830,19845,43565
+20220225,0948,19845,19850,19830,19835,37888
+20220225,0949,19835,19855,19835,19845,59921
+20220225,0950,19850,19870,19845,19845,105621
+20220225,0951,19845,19850,19805,19805,55290
+20220225,0952,19810,19825,19790,19790,194498
+20220225,0953,19790,19795,19735,19760,99712
+20220225,0954,19760,19765,19715,19730,139444
+20220225,0955,19730,19755,19715,19750,144124
+20220225,0956,19750,19765,19725,19760,65912
+20220225,0957,19760,19800,19760,19775,101787
+20220225,0958,19780,19795,19770,19790,60999
+20220225,0959,19790,19825,19790,19815,84979
+20220225,1000,19815,19815,19785,19790,48857
+20220225,1001,19795,19805,19780,19780,61950
+20220225,1002,19780,19805,19780,19780,52084
+20220225,1003,19785,19790,19765,19790,43455
+20220225,1004,19785,19785,19760,19765,13762
+20220225,1005,19765,19780,19735,19750,38977
+20220225,1006,19760,19780,19755,19755,32514
+20220225,1007,19760,19795,19745,19765,50738
+20220225,1008,19770,19770,19745,19760,14203
+20220225,1009,19765,19810,19760,19800,51498
+20220225,1010,19800,19820,19795,19810,80636
+20220225,1011,19810,19815,19780,19785,48123
+20220225,1012,19790,19810,19790,19795,47558
+20220225,1013,19800,19800,19770,19770,40139
+20220225,1014,19775,19785,19770,19770,34323
+20220225,1015,19770,19770,19750,19765,54929
+20220225,1016,19755,19760,19730,19735,77889
+20220225,1017,19735,19745,19725,19745,83357
+20220225,1018,19750,19750,19725,19735,29379
+20220225,1019,19730,19735,19715,19725,22329
+20220225,1020,19725,19735,19720,19735,20729
+20220225,1021,19735,19765,19735,19745,40244
+20220225,1022,19740,19745,19730,19735,34716
+20220225,1023,19735,19740,19720,19730,27258
+20220225,1024,19730,19735,19700,19705,82194
+20220225,1025,19710,19710,19680,19685,86907
+20220225,1026,19685,19690,19660,19680,89935
+20220225,1027,19675,19710,19675,19700,36706
+20220225,1028,19695,19725,19690,19700,56148
+20220225,1029,19700,19705,19675,19675,37561
+20220225,1030,19675,19690,19665,19675,42231
+20220225,1031,19680,19710,19670,19670,52841
+20220225,1032,19675,19680,19635,19650,132208
+20220225,1033,19655,19670,19640,19660,40862
+20220225,1034,19660,19660,19640,19660,27777
+20220225,1035,19660,19700,19660,19695,41576
+20220225,1036,19695,19700,19660,19665,38786
+20220225,1037,19665,19670,19640,19665,51975
+20220225,1038,19665,19695,19660,19685,49210
+20220225,1039,19685,19695,19665,19675,34873
+20220225,1040,19670,19680,19645,19655,38689
+20220225,1041,19655,19660,19605,19615,90133
+20220225,1042,19610,19625,19600,19625,100580
+20220225,1043,19625,19655,19625,19635,41781
+20220225,1044,19630,19635,19610,19620,60195
+20220225,1045,19615,19620,19585,19590,77682
+20220225,1046,19585,19590,19560,19580,78779
+20220225,1047,19580,19580,19560,19565,59090
+20220225,1048,19565,19565,19540,19540,125190
+20220225,1049,19540,19545,19500,19505,126547
+20220225,1050,19505,19535,19490,19520,270476
+20220225,1051,19515,19555,19510,19555,120584
+20220225,1052,19555,19560,19545,19560,59044
+20220225,1053,19560,19585,19550,19550,97788
+20220225,1054,19550,19570,19540,19570,75792
+20220225,1055,19565,19600,19560,19595,44790
+20220225,1056,19590,19590,19555,19570,82598
+20220225,1057,19570,19600,19560,19600,77635
+20220225,1058,19600,19615,19595,19610,77973
+20220225,1059,19610,19640,19605,19625,108395
+20220225,1100,19625,19660,19610,19645,172349
+20220225,1101,19650,19650,19625,19635,28298
+20220225,1102,19635,19645,19630,19645,41020
+20220225,1103,19645,19650,19630,19635,144913
+20220225,1104,19635,19635,19615,19620,58103
+20220225,1105,19620,19620,19605,19615,148683
+20220225,1106,19610,19620,19605,19620,42081
+20220225,1107,19625,19650,19625,19640,111926
+20220225,1108,19640,19645,19620,19630,41059
+20220225,1109,19630,19635,19605,19625,49010
+20220225,1110,19625,19640,19625,19625,23884
+20220225,1111,19620,19620,19590,19600,217474
+20220225,1112,19605,19620,19605,19620,42337
+20220225,1113,19610,19645,19610,19645,79950
+20220225,1114,19645,19660,19630,19655,81418
+20220225,1115,19655,19665,19650,19650,101008
+20220225,1116,19650,19665,19650,19665,14364
+20220225,1117,19660,19665,19640,19650,52564
+20220225,1118,19650,19670,19645,19650,46157
+20220225,1119,19650,19665,19650,19660,15230
+20220225,1120,19665,19690,19665,19685,169394
+20220225,1121,19685,19690,19670,19675,42203
+20220225,1122,19675,19675,19640,19645,74043
+20220225,1123,19650,19665,19640,19665,46205
+20220225,1124,19665,19685,19665,19675,27683
+20220225,1125,19675,19675,19650,19655,33842
+20220225,1126,19655,19655,19635,19645,9574
+20220225,1127,19640,19650,19625,19630,15567
+20220225,1128,19630,19660,19625,19655,227052
+20220225,1129,19655,19665,19655,19665,24996
+20220225,1130,19660,19670,19650,19665,7972
+20220225,1131,19660,19670,19635,19635,53351
+20220225,1132,19630,19655,19625,19650,28636
+20220225,1133,19650,19660,19645,19650,10580
+20220225,1134,19650,19650,19640,19650,27142
+20220225,1135,19645,19655,19640,19650,12618
+20220225,1136,19650,19670,19640,19645,11887
+20220225,1137,19645,19650,19630,19630,11579
+20220225,1138,19625,19635,19615,19615,57410
+20220225,1139,19620,19620,19605,19610,35538
+20220225,1140,19615,19625,19605,19620,38056
+20220225,1141,19620,19630,19620,19625,21385
+20220225,1142,19620,19625,19600,19605,17703
+20220225,1143,19605,19605,19590,19595,38603
+20220225,1144,19595,19600,19585,19590,27260
+20220225,1145,19585,19595,19575,19585,44237
+20220225,1146,19585,19595,19580,19595,24033
+20220225,1147,19595,19595,19575,19580,26916
+20220225,1148,19585,19620,19575,19615,78439
+20220225,1149,19610,19625,19610,19615,44921
+20220225,1150,19620,19625,19605,19610,31309
+20220225,1151,19610,19615,19605,19615,8104
+20220225,1152,19615,19635,19615,19630,34261
+20220225,1153,19630,19640,19620,19630,12163
+20220225,1154,19625,19635,19615,19620,4659
+20220225,1155,19620,19640,19620,19640,9932
+20220225,1156,19640,19645,19620,19630,12870
+20220225,1157,19630,19655,19625,19645,48183
+20220225,1158,19640,19645,19630,19630,27674
+20220225,1159,19635,19655,19635,19650,24155
+20220225,1200,19650,19660,19645,19655,42523
+20220225,1201,19655,19660,19645,19645,41880
+20220225,1202,19645,19645,19630,19640,16947
+20220225,1203,19640,19670,19640,19655,64328
+20220225,1204,19660,19700,19660,19690,78776
+20220225,1205,19685,19685,19670,19675,69120
+20220225,1206,19675,19680,19670,19670,64058
+20220225,1207,19670,19685,19665,19670,75848
+20220225,1208,19670,19675,19660,19665,17952
+20220225,1209,19665,19665,19650,19655,22662
+20220225,1210,19655,19660,19640,19645,9465
+20220225,1211,19640,19645,19620,19625,27697
+20220225,1212,19620,19635,19610,19615,35777
+20220225,1213,19620,19620,19610,19620,12570
+20220225,1214,19620,19620,19595,19595,46497
+20220225,1215,19595,19600,19580,19590,98832
+20220225,1216,19590,19600,19580,19600,19449
+20220225,1217,19595,19605,19590,19600,25255
+20220225,1218,19605,19625,19600,19620,31897
+20220225,1219,19615,19630,19615,19615,55853
+20220225,1220,19620,19620,19605,19615,12038
+20220225,1221,19605,19615,19565,19565,81233
+20220225,1222,19570,19580,19560,19575,37245
+20220225,1223,19575,19590,19555,19555,67060
+20220225,1224,19560,19575,19555,19575,28957
+20220225,1225,19575,19585,19575,19585,26467
+20220225,1226,19580,19585,19560,19580,19353
+20220225,1227,19580,19615,19580,19610,38366
+20220225,1228,19610,19610,19600,19605,33087
+20220225,1229,19600,19600,19590,19590,22017
+20220225,1230,19590,19595,19570,19575,29194
+20220225,1231,19570,19575,19545,19550,93949
+20220225,1232,19545,19550,19505,19510,100742
+20220225,1233,19505,19520,19500,19510,60858
+20220225,1234,19505,19510,19460,19480,532753
+20220225,1235,19485,19525,19480,19510,186784
+20220225,1236,19510,19520,19500,19505,62563
+20220225,1237,19505,19540,19500,19530,50516
+20220225,1238,19530,19560,19525,19545,61753
+20220225,1239,19540,19555,19535,19550,26559
+20220225,1240,19550,19555,19535,19535,37776
+20220225,1241,19535,19555,19535,19550,35104
+20220225,1242,19550,19560,19540,19540,157225
+20220225,1243,19540,19560,19535,19535,103799
+20220225,1244,19535,19540,19525,19530,131507
+20220225,1245,19530,19530,19520,19530,63717
+20220225,1246,19530,19530,19510,19530,19843
+20220225,1247,19530,19545,19530,19540,11836
+20220225,1248,19540,19540,19530,19535,9920
+20220225,1249,19535,19570,19535,19555,25377
+20220225,1250,19555,19570,19550,19560,83790
+20220225,1251,19555,19555,19550,19550,12330
+20220225,1252,19555,19560,19550,19550,19004
+20220225,1253,19555,19560,19540,19540,78004
+20220225,1254,19550,19565,19545,19560,27008
+20220225,1255,19560,19610,19555,19605,99000
+20220225,1256,19605,19625,19580,19625,197986
+20220225,1257,19615,19635,19600,19630,116903
+20220225,1258,19625,19650,19620,19645,59984
+20220225,1259,19635,19660,19635,19655,89709
+20220225,1300,19660,19665,19635,19640,182032
+20220225,1301,19640,19650,19635,19635,35450
+20220225,1302,19635,19645,19620,19625,15143
+20220225,1303,19625,19645,19620,19630,34853
+20220225,1304,19630,19645,19620,19645,20776
+20220225,1305,19645,19655,19640,19650,38911
+20220225,1306,19650,19655,19640,19650,32418
+20220225,1307,19655,19670,19655,19670,50651
+20220225,1308,19665,19670,19655,19665,18234
+20220225,1309,19670,19690,19670,19680,82672
+20220225,1310,19675,19680,19650,19655,47078
+20220225,1311,19660,19660,19650,19660,45238
+20220225,1312,19660,19680,19660,19675,36064
+20220225,1313,19675,19680,19660,19680,30764
+20220225,1314,19675,19685,19665,19675,25248
+20220225,1315,19675,19685,19675,19685,38022
+20220225,1316,19685,19685,19670,19670,28872
+20220225,1317,19675,19680,19660,19660,10433
+20220225,1318,19665,19665,19645,19650,16150
+20220225,1319,19650,19655,19640,19640,28741
+20220225,1320,19650,19655,19630,19635,27282
+20220225,1321,19640,19650,19630,19635,12768
+20220225,1322,19635,19650,19630,19650,8542
+20220225,1323,19650,19660,19650,19660,20099
+20220225,1324,19660,19670,19655,19655,35096
+20220225,1325,19655,19655,19650,19655,20317
+20220225,1326,19650,19660,19650,19660,13932
+20220225,1327,19660,19665,19650,19655,14506
+20220225,1328,19650,19680,19650,19680,31830
+20220225,1329,19680,19710,19680,19705,117992
+20220225,1330,19705,19715,19700,19710,150090
+20220225,1331,19705,19715,19700,19700,24971
+20220225,1332,19705,19705,19685,19685,25865
+20220225,1333,19680,19685,19675,19680,42577
+20220225,1334,19685,19685,19675,19675,7345
+20220225,1335,19675,19680,19660,19675,24780
+20220225,1336,19675,19680,19660,19680,20522
+20220225,1337,19680,19700,19680,19700,34787
+20220225,1338,19705,19705,19690,19695,11513
+20220225,1339,19700,19700,19675,19675,22759
+20220225,1340,19680,19695,19675,19690,41126
+20220225,1341,19695,19695,19665,19675,31828
+20220225,1342,19680,19680,19670,19675,9829
+20220225,1343,19675,19675,19655,19665,11719
+20220225,1344,19665,19670,19655,19660,18484
+20220225,1345,19660,19665,19655,19660,11176
+20220225,1346,19660,19665,19660,19665,17337
+20220225,1347,19670,19685,19670,19680,44690
+20220225,1348,19680,19685,19675,19680,7423
+20220225,1349,19675,19690,19675,19690,13409
+20220225,1350,19690,19720,19685,19715,116879
+20220225,1351,19720,19725,19705,19710,102848
+20220225,1352,19710,19720,19700,19710,26676
+20220225,1353,19710,19710,19695,19695,29506
+20220225,1354,19695,19700,19680,19695,75500
+20220225,1355,19695,19710,19685,19700,25638
+20220225,1356,19705,19725,19700,19700,54944
+20220225,1357,19700,19700,19680,19680,47805
+20220225,1358,19680,19685,19675,19680,7291
+20220225,1359,19680,19695,19675,19690,18621
+20220225,1400,19695,19700,19685,19695,16320
+20220225,1401,19700,19705,19685,19695,8949
+20220225,1402,19695,19700,19685,19690,46817
+20220225,1403,19685,19690,19675,19680,89198
+20220225,1404,19685,19705,19685,19685,21289
+20220225,1405,19690,19710,19685,19705,16854
+20220225,1406,19700,19700,19685,19690,8651
+20220225,1407,19690,19695,19675,19680,14288
+20220225,1408,19680,19680,19645,19660,152913
+20220225,1409,19660,19680,19655,19675,32062
+20220225,1410,19675,19680,19655,19675,42797
+20220225,1411,19675,19675,19650,19660,8741
+20220225,1412,19665,19665,19645,19655,22685
+20220225,1413,19655,19655,19615,19630,86157
+20220225,1414,19630,19640,19625,19635,33714
+20220225,1415,19635,19635,19610,19620,63887
+20220225,1416,19620,19645,19610,19640,59421
+20220225,1417,19640,19650,19640,19650,24574
+20220225,1418,19650,19655,19640,19645,47749
+20220225,1419,19645,19650,19625,19630,29786
+20220225,1420,19635,19640,19625,19635,2692
+20220225,1421,19635,19635,19585,19600,182985
+20220225,1422,19600,19605,19590,19600,58796
+20220225,1423,19605,19630,19605,19625,37311
+20220225,1424,19620,19630,19615,19620,15068
+20220225,1425,19620,19650,19620,19640,67198
+20220225,1426,19640,19655,19640,19655,27816
+20220225,1427,19655,19655,19645,19650,12328
+20220225,1428,19650,19650,19640,19645,78726
+20220225,1429,19640,19645,19625,19630,19874
+20220225,1430,19630,19630,19610,19615,147269
+20220225,1431,19615,19645,19615,19640,108377
+20220225,1432,19635,19645,19630,19645,24114
+20220225,1433,19645,19655,19630,19645,14256
+20220225,1434,19645,19675,19640,19675,57793
+20220225,1435,19670,19680,19655,19655,45341
+20220225,1436,19660,19665,19655,19655,24683
+20220225,1437,19660,19690,19660,19685,43880
+20220225,1438,19685,19695,19680,19685,29646
+20220225,1439,19690,19695,19685,19695,95060
+20220225,1440,19695,19695,19680,19685,18955
+20220225,1441,19685,19700,19680,19695,83301
+20220225,1442,19700,19705,19685,19700,49930
+20220225,1443,19700,19705,19690,19690,23134
+20220225,1444,19690,19695,19670,19680,11722
+20220225,1445,19675,19685,19670,19680,16975
+20220225,1446,19680,19690,19680,19690,12713
+20220225,1447,19685,19705,19685,19700,37169
+20220225,1448,19700,19715,19700,19705,112970
+20220225,1449,19710,19720,19705,19720,35901
+20220225,1450,19720,19750,19720,19730,203966
+20220225,1451,19730,19730,19710,19710,41115
+20220225,1452,19710,19710,19690,19700,41685
+20220225,1453,19700,19710,19680,19685,42605
+20220225,1454,19685,19700,19675,19675,39316
+20220225,1455,19680,19700,19675,19675,37398
+20220225,1456,19675,19675,19660,19665,22531
+20220225,1457,19660,19675,19660,19675,36175
+20220225,1458,19670,19670,19655,19665,36184
+20220225,1459,19665,19665,19655,19660,34954
+20220225,1500,19660,19660,19645,19650,32536
+20220225,1501,19655,19655,19630,19635,54111
+20220225,1502,19640,19660,19635,19660,27725
+20220225,1503,19660,19665,19640,19645,30385
+20220225,1504,19640,19650,19630,19635,20790
+20220225,1505,19635,19650,19630,19650,21181
+20220225,1506,19645,19650,19630,19635,22967
+20220225,1507,19635,19640,19625,19640,48688
+20220225,1508,19640,19660,19640,19660,29642
+20220225,1509,19655,19660,19640,19655,18746
+20220225,1510,19655,19665,19645,19650,15122
+20220225,1511,19655,19655,19640,19645,24072
+20220225,1512,19640,19640,19635,19640,44237
+20220225,1513,19640,19650,19635,19640,16696
+20220225,1514,19640,19655,19635,19645,54223
+20220225,1515,19640,19650,19635,19645,23573
+20220225,1516,19645,19645,19630,19630,17096
+20220225,1517,19635,19655,19635,19645,23493
+20220225,1518,19650,19665,19645,19660,82303
+20220225,1519,19660,19670,19655,19665,92673
+20220225,1520,19665,19670,19660,19665,56739
+20220225,1530,19655,19655,19655,19655,236723