init

2021-10-14 19:49:49 +09:00
parent 6bca00ae62
commit 23af21e9a8
4 changed files with 1147 additions and 0 deletions
--- a/hts/data/122630_20211013.csv
+++ b/hts/data/122630_20211013.csv
@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20211013,0901,21985,21985,21915,21920,202426
+20211013,0902,21915,22015,21910,21990,120902
+20211013,0903,21990,22015,21985,22000,106536
+20211013,0904,22000,22070,21995,22060,152718
+20211013,0905,22055,22080,22045,22050,147626
+20211013,0906,22055,22100,22040,22100,91667
+20211013,0907,22095,22130,22095,22130,70385
+20211013,0908,22130,22165,22130,22160,83748
+20211013,0909,22160,22165,22115,22140,113696
+20211013,0910,22140,22150,22100,22140,74276
+20211013,0911,22135,22210,22135,22205,110122
+20211013,0912,22200,22250,22200,22225,137243
+20211013,0913,22230,22240,22215,22230,57098
+20211013,0914,22235,22250,22225,22235,66199
+20211013,0915,22235,22245,22215,22220,154270
+20211013,0916,22225,22240,22205,22225,65189
+20211013,0917,22230,22290,22225,22285,198507
+20211013,0918,22290,22310,22280,22300,144470
+20211013,0919,22300,22320,22295,22305,61653
+20211013,0920,22305,22340,22300,22340,118788
+20211013,0921,22335,22390,22335,22385,166863
+20211013,0922,22385,22400,22350,22355,117372
+20211013,0923,22355,22365,22335,22355,157219
+20211013,0924,22350,22360,22335,22340,58533
+20211013,0925,22335,22395,22335,22385,57248
+20211013,0926,22385,22390,22360,22370,57057
+20211013,0927,22370,22375,22355,22365,60623
+20211013,0928,22365,22375,22345,22355,33221
+20211013,0929,22350,22370,22340,22340,73918
+20211013,0930,22340,22380,22335,22365,79951
+20211013,0931,22370,22380,22345,22365,34653
+20211013,0932,22365,22380,22300,22300,104096
+20211013,0933,22305,22310,22265,22275,107470
+20211013,0934,22270,22335,22265,22315,76554
+20211013,0935,22315,22380,22315,22375,109327
+20211013,0936,22375,22385,22345,22360,85345
+20211013,0937,22365,22420,22365,22415,249578
+20211013,0938,22410,22415,22365,22370,93093
+20211013,0939,22375,22410,22375,22405,30588
+20211013,0940,22410,22415,22380,22390,52546
+20211013,0941,22395,22415,22390,22405,62221
+20211013,0942,22405,22470,22405,22460,238424
+20211013,0943,22460,22485,22460,22485,122255
+20211013,0944,22485,22535,22485,22535,217756
+20211013,0945,22530,22555,22515,22535,177656
+20211013,0946,22540,22550,22515,22520,183443
+20211013,0947,22520,22550,22520,22540,83742
+20211013,0948,22540,22545,22510,22545,61018
+20211013,0949,22550,22560,22535,22535,200036
+20211013,0950,22530,22595,22530,22590,87399
+20211013,0951,22590,22605,22545,22555,66383
+20211013,0952,22555,22560,22535,22535,56045
+20211013,0953,22540,22570,22535,22570,32680
+20211013,0954,22565,22580,22560,22570,38198
+20211013,0955,22570,22575,22560,22565,53982
+20211013,0956,22565,22570,22525,22545,237234
+20211013,0957,22550,22565,22540,22540,40426
+20211013,0958,22535,22565,22535,22565,59996
+20211013,0959,22555,22560,22535,22550,14287
+20211013,1000,22550,22570,22545,22565,28039
+20211013,1001,22565,22585,22555,22555,93947
+20211013,1002,22555,22570,22530,22530,31848
+20211013,1003,22535,22555,22530,22555,29669
+20211013,1004,22560,22565,22530,22545,26675
+20211013,1005,22550,22550,22530,22540,25980
+20211013,1006,22540,22550,22520,22550,41478
+20211013,1007,22550,22565,22545,22545,90071
+20211013,1008,22545,22555,22530,22535,17933
+20211013,1009,22535,22540,22515,22530,33557
+20211013,1010,22525,22530,22490,22520,74484
+20211013,1011,22525,22545,22520,22535,41282
+20211013,1012,22535,22560,22530,22550,40030
+20211013,1013,22550,22575,22545,22570,57941
+20211013,1014,22565,22570,22545,22555,16076
+20211013,1015,22550,22555,22530,22530,31358
+20211013,1016,22530,22550,22515,22525,24310
+20211013,1017,22525,22535,22515,22525,56901
+20211013,1018,22520,22525,22505,22520,23848
+20211013,1019,22515,22515,22445,22465,98066
+20211013,1020,22465,22495,22465,22490,42891
+20211013,1021,22485,22485,22445,22460,51524
+20211013,1022,22455,22460,22440,22445,40119
+20211013,1023,22440,22455,22430,22440,39654
+20211013,1024,22440,22490,22440,22485,78283
+20211013,1025,22480,22500,22480,22495,61595
+20211013,1026,22495,22500,22480,22485,31124
+20211013,1027,22485,22490,22450,22455,25584
+20211013,1028,22460,22485,22460,22475,16346
+20211013,1029,22475,22490,22460,22460,25933
+20211013,1030,22465,22490,22455,22485,63931
+20211013,1031,22490,22540,22475,22525,120942
+20211013,1032,22525,22545,22505,22540,56781
+20211013,1033,22540,22550,22530,22550,39189
+20211013,1034,22550,22600,22540,22590,126902
+20211013,1035,22585,22585,22545,22545,33559
+20211013,1036,22540,22565,22535,22565,13834
+20211013,1037,22565,22600,22565,22600,40770
+20211013,1038,22600,22605,22570,22580,96708
+20211013,1039,22575,22605,22575,22580,65830
+20211013,1040,22575,22620,22575,22610,105163
+20211013,1041,22610,22615,22580,22590,34960
+20211013,1042,22590,22590,22570,22580,25375
+20211013,1043,22580,22595,22575,22585,38701
+20211013,1044,22585,22590,22570,22585,37138
+20211013,1045,22585,22595,22570,22580,31815
+20211013,1046,22575,22590,22575,22580,15934
+20211013,1047,22580,22585,22540,22555,36570
+20211013,1048,22560,22570,22550,22565,33411
+20211013,1049,22565,22585,22565,22580,12827
+20211013,1050,22585,22585,22575,22580,2823
+20211013,1051,22575,22575,22550,22570,11629
+20211013,1052,22565,22565,22550,22565,4518
+20211013,1053,22565,22580,22560,22575,11583
+20211013,1054,22580,22580,22560,22575,17958
+20211013,1055,22570,22610,22570,22600,43299
+20211013,1056,22605,22610,22585,22590,29515
+20211013,1057,22590,22600,22575,22580,16901
+20211013,1058,22585,22590,22575,22575,9437
+20211013,1059,22575,22575,22555,22560,17302
+20211013,1100,22560,22570,22560,22565,3916
+20211013,1101,22570,22575,22560,22570,10991
+20211013,1102,22570,22575,22555,22560,19824
+20211013,1103,22560,22565,22550,22555,4573
+20211013,1104,22555,22555,22535,22545,26764
+20211013,1105,22550,22560,22525,22535,17792
+20211013,1106,22535,22545,22535,22540,28617
+20211013,1107,22535,22545,22530,22535,6422
+20211013,1108,22545,22580,22540,22575,28018
+20211013,1109,22570,22585,22565,22580,48977
+20211013,1110,22575,22580,22570,22575,8994
+20211013,1111,22580,22590,22575,22580,18600
+20211013,1112,22580,22580,22565,22565,7544
+20211013,1113,22560,22580,22560,22575,8315
+20211013,1114,22570,22570,22545,22545,58358
+20211013,1115,22545,22550,22535,22540,14126
+20211013,1116,22535,22540,22515,22540,39765
+20211013,1117,22540,22565,22540,22555,34943
+20211013,1118,22555,22570,22545,22555,6317
+20211013,1119,22555,22565,22550,22550,12920
+20211013,1120,22555,22565,22555,22560,8428
+20211013,1121,22560,22565,22555,22560,1053
+20211013,1122,22565,22570,22555,22555,4390
+20211013,1123,22555,22555,22535,22540,15920
+20211013,1124,22545,22555,22535,22550,10928
+20211013,1125,22540,22555,22540,22545,4345
+20211013,1126,22545,22555,22540,22550,6044
+20211013,1127,22545,22555,22540,22545,7751
+20211013,1128,22540,22545,22525,22530,14764
+20211013,1129,22535,22545,22525,22545,4531
+20211013,1130,22545,22545,22525,22540,41810
+20211013,1131,22545,22560,22545,22555,24427
+20211013,1132,22560,22560,22545,22550,2677
+20211013,1133,22545,22560,22545,22550,21647
+20211013,1134,22550,22550,22540,22545,1479
+20211013,1135,22540,22550,22540,22540,3052
+20211013,1136,22550,22555,22535,22535,8021
+20211013,1137,22535,22540,22535,22540,5702
+20211013,1138,22535,22535,22490,22495,69375
+20211013,1139,22495,22520,22495,22515,25227
+20211013,1140,22515,22530,22505,22530,25152
+20211013,1141,22530,22535,22505,22510,16456
+20211013,1142,22510,22525,22505,22520,6925
+20211013,1143,22520,22520,22510,22515,10770
+20211013,1144,22515,22520,22505,22510,15114
+20211013,1145,22510,22510,22485,22505,30085
+20211013,1146,22510,22530,22500,22525,21984
+20211013,1147,22525,22530,22520,22525,3621
+20211013,1148,22530,22540,22525,22530,15964
+20211013,1149,22530,22530,22505,22510,3817
+20211013,1150,22515,22515,22495,22500,25109
+20211013,1151,22500,22510,22475,22480,41581
+20211013,1152,22480,22495,22475,22495,25888
+20211013,1153,22500,22520,22500,22515,20890
+20211013,1154,22510,22510,22495,22505,10331
+20211013,1155,22505,22505,22490,22500,15031
+20211013,1156,22495,22500,22485,22490,28939
+20211013,1157,22495,22500,22490,22500,18381
+20211013,1158,22500,22505,22495,22505,8689
+20211013,1159,22505,22535,22505,22535,34365
+20211013,1200,22535,22540,22520,22520,37566
+20211013,1201,22520,22535,22520,22530,6593
+20211013,1202,22530,22535,22525,22535,20924
+20211013,1203,22535,22540,22525,22530,17442
+20211013,1204,22530,22535,22525,22530,10691
+20211013,1205,22530,22540,22525,22530,44290
+20211013,1206,22530,22530,22515,22520,13319
+20211013,1207,22520,22525,22505,22520,25853
+20211013,1208,22520,22535,22515,22530,4346
+20211013,1209,22535,22540,22520,22520,11646
+20211013,1210,22520,22535,22520,22530,7659
+20211013,1211,22525,22545,22525,22540,19594
+20211013,1212,22540,22540,22520,22530,6328
+20211013,1213,22530,22530,22520,22530,2680
+20211013,1214,22525,22530,22520,22530,7824
+20211013,1215,22530,22535,22520,22520,13318
+20211013,1216,22525,22535,22505,22515,15801
+20211013,1217,22510,22540,22510,22530,35167
+20211013,1218,22535,22570,22535,22570,112763
+20211013,1219,22565,22590,22560,22575,34153
+20211013,1220,22580,22580,22560,22565,21326
+20211013,1221,22575,22595,22570,22590,25548
+20211013,1222,22585,22630,22585,22630,168301
+20211013,1223,22620,22630,22615,22620,44701
+20211013,1224,22620,22630,22610,22610,25134
+20211013,1225,22605,22610,22595,22595,31887
+20211013,1226,22600,22600,22590,22595,3829
+20211013,1227,22595,22610,22590,22600,17438
+20211013,1228,22605,22610,22595,22610,7571
+20211013,1229,22610,22620,22605,22605,15945
+20211013,1230,22605,22620,22605,22615,16113
+20211013,1231,22615,22615,22585,22595,56720
+20211013,1232,22600,22605,22595,22595,9367
+20211013,1233,22595,22595,22580,22590,9612
+20211013,1234,22595,22595,22575,22580,11384
+20211013,1235,22580,22590,22570,22585,6844
+20211013,1236,22585,22585,22570,22575,18027
+20211013,1237,22580,22585,22575,22580,13524
+20211013,1238,22580,22580,22565,22565,11785
+20211013,1239,22570,22575,22560,22560,29377
+20211013,1240,22560,22570,22545,22550,39797
+20211013,1241,22550,22560,22550,22555,3971
+20211013,1242,22555,22555,22525,22530,37311
+20211013,1243,22535,22545,22525,22525,42680
+20211013,1244,22530,22560,22530,22555,37229
+20211013,1245,22550,22550,22530,22530,13781
+20211013,1246,22525,22540,22525,22535,4903
+20211013,1247,22535,22540,22535,22535,12139
+20211013,1248,22535,22540,22520,22520,16299
+20211013,1249,22520,22535,22520,22530,15705
+20211013,1250,22525,22530,22515,22520,4071
+20211013,1251,22530,22540,22525,22540,13268
+20211013,1252,22535,22540,22520,22525,5324
+20211013,1253,22525,22525,22505,22515,42723
+20211013,1254,22520,22520,22505,22505,7522
+20211013,1255,22510,22510,22490,22495,50811
+20211013,1256,22490,22490,22475,22490,254204
+20211013,1257,22490,22505,22485,22500,25154
+20211013,1258,22510,22510,22490,22490,57774
+20211013,1259,22490,22505,22490,22500,24115
+20211013,1300,22500,22525,22500,22510,56524
+20211013,1301,22510,22520,22510,22515,29243
+20211013,1302,22510,22510,22495,22495,24944
+20211013,1303,22505,22510,22500,22500,4639
+20211013,1304,22500,22510,22495,22500,7373
+20211013,1305,22495,22500,22490,22500,624
+20211013,1306,22495,22505,22485,22505,41017
+20211013,1307,22500,22500,22490,22495,2352
+20211013,1308,22500,22500,22490,22495,1552
+20211013,1309,22495,22535,22495,22535,70580
+20211013,1310,22535,22535,22520,22525,34053
+20211013,1311,22530,22535,22520,22530,18939
+20211013,1312,22530,22540,22530,22540,26942
+20211013,1313,22540,22555,22540,22550,72194
+20211013,1314,22545,22560,22545,22560,54034
+20211013,1315,22560,22560,22545,22550,17497
+20211013,1316,22550,22550,22530,22540,23916
+20211013,1317,22535,22540,22520,22525,9023
+20211013,1318,22535,22535,22520,22520,4467
+20211013,1319,22515,22530,22510,22520,18347
+20211013,1320,22520,22525,22515,22525,5300
+20211013,1321,22530,22530,22520,22525,10156
+20211013,1322,22520,22520,22510,22515,7852
+20211013,1323,22520,22535,22520,22530,8333
+20211013,1324,22530,22535,22520,22535,14471
+20211013,1325,22535,22535,22525,22535,4747
+20211013,1326,22535,22540,22525,22535,10285
+20211013,1327,22530,22530,22520,22520,16617
+20211013,1328,22520,22525,22510,22525,22619
+20211013,1329,22515,22530,22515,22530,7616
+20211013,1330,22530,22530,22520,22525,2096
+20211013,1331,22520,22525,22510,22515,5280
+20211013,1332,22515,22525,22505,22515,11479
+20211013,1333,22515,22530,22510,22520,5509
+20211013,1334,22525,22540,22525,22535,14981
+20211013,1335,22535,22535,22530,22535,4588
+20211013,1336,22530,22530,22520,22520,2221
+20211013,1337,22520,22520,22495,22505,29435
+20211013,1338,22500,22510,22500,22510,4165
+20211013,1339,22505,22505,22485,22490,17368
+20211013,1340,22490,22500,22490,22495,11608
+20211013,1341,22495,22510,22495,22505,5379
+20211013,1342,22500,22500,22490,22490,33990
+20211013,1343,22495,22505,22490,22505,27506
+20211013,1344,22500,22505,22500,22505,5390
+20211013,1345,22505,22525,22505,22525,22698
+20211013,1346,22520,22520,22500,22505,7845
+20211013,1347,22505,22505,22490,22490,23824
+20211013,1348,22490,22495,22475,22490,27880
+20211013,1349,22490,22500,22490,22500,16030
+20211013,1350,22505,22505,22480,22480,26393
+20211013,1351,22480,22480,22440,22440,98022
+20211013,1352,22445,22460,22430,22450,116623
+20211013,1353,22455,22470,22450,22460,16284
+20211013,1354,22460,22470,22460,22465,8152
+20211013,1355,22465,22470,22450,22450,39598
+20211013,1356,22450,22465,22440,22455,17661
+20211013,1357,22460,22475,22455,22465,37767
+20211013,1358,22460,22470,22460,22465,2395
+20211013,1359,22460,22485,22460,22480,19702
+20211013,1400,22480,22505,22480,22485,78664
+20211013,1401,22500,22515,22490,22490,18937
+20211013,1402,22490,22490,22475,22480,18818
+20211013,1403,22480,22480,22465,22465,4660
+20211013,1404,22475,22480,22470,22475,9291
+20211013,1405,22470,22475,22460,22470,23032
+20211013,1406,22465,22475,22460,22470,24852
+20211013,1407,22470,22485,22470,22470,27227
+20211013,1408,22480,22485,22470,22470,4883
+20211013,1409,22470,22475,22460,22470,25014
+20211013,1410,22475,22485,22450,22480,39757
+20211013,1411,22480,22490,22475,22480,20041
+20211013,1412,22475,22480,22460,22465,20961
+20211013,1413,22460,22465,22450,22460,27531
+20211013,1414,22460,22465,22455,22460,12636
+20211013,1415,22460,22475,22460,22475,29429
+20211013,1416,22480,22490,22470,22480,23701
+20211013,1417,22480,22480,22465,22465,7075
+20211013,1418,22465,22475,22465,22475,4928
+20211013,1419,22480,22495,22480,22490,42747
+20211013,1420,22495,22500,22490,22495,39930
+20211013,1421,22490,22500,22485,22495,6323
+20211013,1422,22495,22495,22480,22485,13769
+20211013,1423,22485,22495,22485,22495,3286
+20211013,1424,22490,22495,22480,22480,1359
+20211013,1425,22480,22485,22475,22480,2129
+20211013,1426,22480,22485,22475,22485,2864
+20211013,1427,22485,22490,22470,22480,18370
+20211013,1428,22475,22480,22470,22470,7957
+20211013,1429,22470,22495,22470,22490,21046
+20211013,1430,22490,22500,22485,22485,17047
+20211013,1431,22485,22485,22470,22475,18274
+20211013,1432,22480,22495,22480,22485,5846
+20211013,1433,22480,22485,22475,22480,18247
+20211013,1434,22475,22480,22465,22465,33300
+20211013,1435,22465,22465,22455,22465,19393
+20211013,1436,22470,22480,22470,22475,7445
+20211013,1437,22475,22480,22445,22450,99150
+20211013,1438,22450,22465,22445,22460,31148
+20211013,1439,22465,22480,22465,22470,200326
+20211013,1440,22480,22490,22480,22480,29531
+20211013,1441,22485,22490,22475,22480,83122
+20211013,1442,22475,22480,22470,22475,13551
+20211013,1443,22475,22475,22465,22475,18196
+20211013,1444,22470,22475,22460,22470,25679
+20211013,1445,22470,22485,22470,22475,50533
+20211013,1446,22475,22485,22470,22480,3300
+20211013,1447,22480,22485,22470,22475,1958
+20211013,1448,22470,22480,22460,22470,20681
+20211013,1449,22465,22480,22465,22470,8733
+20211013,1450,22470,22475,22465,22470,1352
+20211013,1451,22475,22475,22460,22465,2430
+20211013,1452,22470,22470,22460,22465,2361
+20211013,1453,22465,22470,22460,22470,3501
+20211013,1454,22475,22480,22470,22470,28230
+20211013,1455,22470,22480,22470,22480,30561
+20211013,1456,22480,22495,22480,22490,39394
+20211013,1457,22485,22490,22480,22480,27390
+20211013,1458,22480,22485,22475,22480,6757
+20211013,1459,22480,22505,22480,22505,19842
+20211013,1500,22510,22530,22505,22520,97651
+20211013,1501,22520,22530,22510,22520,95852
+20211013,1502,22520,22520,22500,22510,11579
+20211013,1503,22515,22545,22515,22535,17354
+20211013,1504,22535,22550,22535,22545,64203
+20211013,1505,22555,22575,22550,22575,37539
+20211013,1506,22575,22580,22550,22555,112989
+20211013,1507,22555,22560,22545,22550,95588
+20211013,1508,22545,22555,22540,22545,20662
+20211013,1509,22540,22545,22535,22540,21977
+20211013,1510,22540,22560,22535,22550,40524
+20211013,1511,22550,22565,22545,22555,22885
+20211013,1512,22560,22560,22545,22555,3747
+20211013,1513,22550,22555,22540,22550,5201
+20211013,1514,22545,22550,22530,22550,12371
+20211013,1515,22550,22555,22535,22545,47171
+20211013,1516,22550,22550,22535,22540,6848
+20211013,1517,22535,22545,22530,22530,119068
+20211013,1518,22530,22535,22515,22515,12911
+20211013,1519,22520,22525,22510,22520,11421
+20211013,1520,22520,22530,22515,22525,15752
+20211013,1530,22490,22490,22490,22490,160802