init

2022-06-25 20:14:06 +09:00
parent 87e005daf1
commit 5c1be31d03
13 changed files with 4205 additions and 3 deletions
--- a/hts/data/122630_20220623.csv
+++ b/hts/data/122630_20220623.csv
@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20220623,0901,14385,14500,14370,14500,488873
+20220623,0902,14495,14525,14445,14495,365450
+20220623,0903,14495,14580,14495,14565,547585
+20220623,0904,14565,14575,14495,14535,282720
+20220623,0905,14540,14560,14485,14485,261396
+20220623,0906,14485,14530,14435,14445,246943
+20220623,0907,14445,14445,14370,14415,376977
+20220623,0908,14410,14480,14385,14475,266000
+20220623,0909,14480,14485,14440,14460,198087
+20220623,0910,14460,14510,14460,14505,313655
+20220623,0911,14505,14520,14450,14455,212321
+20220623,0912,14450,14470,14425,14430,176282
+20220623,0913,14430,14440,14395,14415,274674
+20220623,0914,14410,14480,14410,14445,210391
+20220623,0915,14445,14480,14430,14430,192227
+20220623,0916,14430,14495,14430,14485,86922
+20220623,0917,14485,14490,14440,14450,149426
+20220623,0918,14445,14450,14405,14420,160119
+20220623,0919,14420,14450,14370,14375,171435
+20220623,0920,14375,14405,14325,14345,248399
+20220623,0921,14350,14390,14330,14345,273807
+20220623,0922,14340,14415,14335,14370,175335
+20220623,0923,14375,14390,14355,14380,110073
+20220623,0924,14380,14385,14305,14315,328485
+20220623,0925,14315,14350,14295,14330,237307
+20220623,0926,14330,14360,14325,14330,95829
+20220623,0927,14330,14350,14310,14330,164807
+20220623,0928,14330,14330,14285,14300,268557
+20220623,0929,14305,14340,14300,14315,106916
+20220623,0930,14315,14330,14290,14295,93966
+20220623,0931,14290,14300,14220,14235,745209
+20220623,0932,14230,14250,14210,14225,263864
+20220623,0933,14220,14235,14165,14170,433205
+20220623,0934,14175,14195,14170,14190,284895
+20220623,0935,14185,14185,14145,14150,403568
+20220623,0936,14145,14210,14140,14200,468246
+20220623,0937,14200,14245,14200,14245,268680
+20220623,0938,14245,14295,14240,14285,387784
+20220623,0939,14290,14290,14265,14285,174622
+20220623,0940,14285,14350,14275,14330,318617
+20220623,0941,14325,14395,14315,14390,309066
+20220623,0942,14390,14435,14390,14430,393911
+20220623,0943,14430,14450,14380,14385,358462
+20220623,0944,14380,14445,14380,14445,192188
+20220623,0945,14450,14485,14445,14475,363389
+20220623,0946,14470,14480,14440,14450,234152
+20220623,0947,14450,14495,14450,14490,188336
+20220623,0948,14495,14495,14475,14480,95285
+20220623,0949,14485,14520,14485,14515,340150
+20220623,0950,14515,14520,14485,14500,191002
+20220623,0951,14500,14515,14465,14505,173707
+20220623,0952,14505,14550,14485,14530,388126
+20220623,0953,14535,14570,14535,14560,267414
+20220623,0954,14560,14560,14510,14530,268224
+20220623,0955,14530,14555,14525,14535,104317
+20220623,0956,14540,14560,14535,14555,108060
+20220623,0957,14555,14575,14540,14550,261332
+20220623,0958,14545,14550,14505,14505,281661
+20220623,0959,14510,14520,14470,14475,210052
+20220623,1000,14475,14480,14455,14470,161575
+20220623,1001,14470,14480,14455,14465,227489
+20220623,1002,14460,14510,14435,14505,243951
+20220623,1003,14500,14525,14470,14470,190264
+20220623,1004,14470,14495,14455,14455,152829
+20220623,1005,14455,14485,14455,14470,41861
+20220623,1006,14475,14480,14440,14450,124520
+20220623,1007,14455,14470,14450,14450,85012
+20220623,1008,14445,14490,14440,14465,122361
+20220623,1009,14465,14515,14455,14515,156187
+20220623,1010,14515,14555,14515,14540,313208
+20220623,1011,14545,14560,14525,14550,120391
+20220623,1012,14555,14555,14535,14555,87285
+20220623,1013,14560,14575,14530,14540,172749
+20220623,1014,14540,14550,14515,14530,77363
+20220623,1015,14530,14540,14500,14505,92188
+20220623,1016,14510,14525,14470,14475,92732
+20220623,1017,14475,14485,14470,14480,122354
+20220623,1018,14480,14480,14445,14455,161400
+20220623,1019,14455,14475,14445,14445,151875
+20220623,1020,14445,14460,14440,14455,48350
+20220623,1021,14455,14465,14435,14465,99689
+20220623,1022,14465,14500,14465,14485,156766
+20220623,1023,14480,14525,14475,14515,128509
+20220623,1024,14510,14535,14495,14520,76469
+20220623,1025,14520,14530,14510,14525,49294
+20220623,1026,14520,14535,14505,14535,140137
+20220623,1027,14535,14535,14495,14500,69546
+20220623,1028,14495,14495,14470,14470,76015
+20220623,1029,14480,14515,14480,14505,47406
+20220623,1030,14505,14530,14500,14525,41831
+20220623,1031,14520,14565,14520,14565,245242
+20220623,1032,14555,14560,14545,14545,78082
+20220623,1033,14545,14575,14535,14565,135446
+20220623,1034,14560,14570,14555,14560,62271
+20220623,1035,14560,14560,14545,14550,60580
+20220623,1036,14545,14550,14535,14545,40676
+20220623,1037,14550,14555,14530,14530,67179
+20220623,1038,14540,14570,14540,14565,65184
+20220623,1039,14565,14590,14560,14570,312854
+20220623,1040,14575,14580,14540,14550,28492
+20220623,1041,14550,14560,14525,14530,89531
+20220623,1042,14530,14535,14505,14530,118885
+20220623,1043,14530,14535,14505,14510,25826
+20220623,1044,14505,14505,14460,14470,141949
+20220623,1045,14475,14490,14470,14490,78370
+20220623,1046,14490,14520,14485,14500,48480
+20220623,1047,14505,14520,14495,14520,25622
+20220623,1048,14520,14530,14500,14500,37783
+20220623,1049,14500,14500,14455,14465,74785
+20220623,1050,14465,14475,14460,14465,74312
+20220623,1051,14465,14465,14425,14430,388159
+20220623,1052,14425,14450,14405,14415,109234
+20220623,1053,14405,14445,14400,14405,113553
+20220623,1054,14410,14430,14410,14430,87037
+20220623,1055,14420,14425,14395,14395,148056
+20220623,1056,14390,14405,14375,14380,223304
+20220623,1057,14380,14390,14365,14365,155244
+20220623,1058,14360,14370,14340,14350,154665
+20220623,1059,14350,14365,14330,14335,195858
+20220623,1100,14330,14365,14330,14360,146253
+20220623,1101,14365,14390,14365,14380,210817
+20220623,1102,14375,14375,14340,14350,133660
+20220623,1103,14355,14370,14315,14315,280822
+20220623,1104,14320,14350,14315,14325,147789
+20220623,1105,14330,14365,14325,14355,80779
+20220623,1106,14360,14375,14350,14355,86194
+20220623,1107,14350,14365,14325,14360,63147
+20220623,1108,14360,14360,14340,14340,72322
+20220623,1109,14340,14340,14305,14315,174109
+20220623,1110,14310,14335,14305,14325,107366
+20220623,1111,14320,14330,14305,14330,102302
+20220623,1112,14335,14355,14315,14315,152570
+20220623,1113,14315,14315,14280,14280,235466
+20220623,1114,14285,14285,14265,14280,144178
+20220623,1115,14275,14300,14260,14275,145102
+20220623,1116,14280,14285,14260,14275,101946
+20220623,1117,14270,14270,14245,14255,117517
+20220623,1118,14250,14255,14235,14240,70752
+20220623,1119,14240,14260,14235,14235,139254
+20220623,1120,14235,14245,14230,14230,61425
+20220623,1121,14225,14260,14225,14250,131461
+20220623,1122,14245,14265,14240,14255,113882
+20220623,1123,14250,14250,14205,14210,366026
+20220623,1124,14210,14210,14185,14195,155413
+20220623,1125,14195,14200,14175,14185,143609
+20220623,1126,14185,14205,14175,14180,113944
+20220623,1127,14180,14190,14160,14185,169227
+20220623,1128,14180,14205,14180,14205,138822
+20220623,1129,14195,14200,14170,14185,191774
+20220623,1130,14185,14185,14175,14185,183378
+20220623,1131,14185,14220,14175,14220,161814
+20220623,1132,14220,14225,14205,14205,70763
+20220623,1133,14215,14245,14210,14245,114812
+20220623,1134,14245,14285,14240,14285,209314
+20220623,1135,14285,14310,14275,14305,160567
+20220623,1136,14310,14315,14295,14295,215655
+20220623,1137,14290,14305,14280,14280,113511
+20220623,1138,14280,14280,14260,14260,56674
+20220623,1139,14260,14290,14255,14290,91884
+20220623,1140,14290,14315,14285,14305,60371
+20220623,1141,14305,14315,14280,14280,64691
+20220623,1142,14280,14295,14270,14275,108892
+20220623,1143,14280,14290,14270,14280,17252
+20220623,1144,14280,14290,14275,14285,59677
+20220623,1145,14285,14285,14255,14255,97952
+20220623,1146,14265,14295,14260,14295,58451
+20220623,1147,14300,14320,14295,14320,234278
+20220623,1148,14320,14335,14310,14330,108285
+20220623,1149,14330,14335,14320,14330,148159
+20220623,1150,14330,14360,14330,14355,163776
+20220623,1151,14360,14360,14345,14350,100274
+20220623,1152,14355,14360,14350,14350,104618
+20220623,1153,14350,14350,14320,14320,99806
+20220623,1154,14320,14320,14300,14305,56479
+20220623,1155,14305,14310,14275,14280,113027
+20220623,1156,14280,14285,14265,14265,87043
+20220623,1157,14270,14295,14270,14290,18704
+20220623,1158,14290,14290,14265,14275,83926
+20220623,1159,14280,14295,14245,14250,133021
+20220623,1200,14250,14255,14235,14240,63981
+20220623,1201,14240,14270,14235,14270,87356
+20220623,1202,14265,14275,14245,14260,38843
+20220623,1203,14265,14270,14235,14235,90768
+20220623,1204,14240,14240,14195,14200,179129
+20220623,1205,14200,14210,14200,14200,63379
+20220623,1206,14205,14225,14190,14225,34756
+20220623,1207,14220,14235,14220,14225,15007
+20220623,1208,14225,14230,14200,14205,35429
+20220623,1209,14205,14240,14205,14235,61324
+20220623,1210,14235,14255,14230,14235,130761
+20220623,1211,14245,14275,14235,14265,209675
+20220623,1212,14260,14260,14245,14250,37966
+20220623,1213,14245,14245,14220,14220,85667
+20220623,1214,14220,14220,14190,14195,79874
+20220623,1215,14200,14210,14190,14190,90320
+20220623,1216,14195,14210,14170,14175,101519
+20220623,1217,14180,14190,14175,14185,49595
+20220623,1218,14190,14195,14175,14190,34839
+20220623,1219,14185,14205,14175,14205,89991
+20220623,1220,14205,14250,14205,14245,73406
+20220623,1221,14245,14250,14230,14235,87016
+20220623,1222,14240,14255,14235,14240,71221
+20220623,1223,14235,14235,14220,14220,38946
+20220623,1224,14215,14215,14195,14205,80200
+20220623,1225,14205,14210,14195,14195,39719
+20220623,1226,14200,14215,14185,14185,110164
+20220623,1227,14190,14195,14170,14180,227929
+20220623,1228,14180,14180,14160,14160,94969
+20220623,1229,14155,14160,14140,14140,279894
+20220623,1230,14145,14155,14140,14140,119709
+20220623,1231,14140,14150,14130,14145,99592
+20220623,1232,14140,14140,14110,14120,181426
+20220623,1233,14120,14125,14105,14110,193179
+20220623,1234,14110,14145,14100,14140,246282
+20220623,1235,14145,14155,14140,14150,228604
+20220623,1236,14150,14180,14150,14180,124796
+20220623,1237,14175,14175,14160,14165,165883
+20220623,1238,14160,14175,14155,14175,75118
+20220623,1239,14170,14210,14165,14205,151734
+20220623,1240,14205,14205,14175,14185,87078
+20220623,1241,14180,14195,14180,14190,122420
+20220623,1242,14190,14190,14160,14160,34275
+20220623,1243,14160,14160,14130,14130,282576
+20220623,1244,14130,14135,14120,14125,168256
+20220623,1245,14125,14135,14115,14130,69919
+20220623,1246,14135,14150,14130,14135,139771
+20220623,1247,14135,14145,14110,14115,105235
+20220623,1248,14115,14135,14115,14130,48790
+20220623,1249,14135,14140,14115,14120,55988
+20220623,1250,14130,14135,14115,14120,52978
+20220623,1251,14115,14135,14115,14130,58619
+20220623,1252,14125,14125,14080,14085,437875
+20220623,1253,14085,14125,14080,14125,110644
+20220623,1254,14125,14125,14100,14105,89463
+20220623,1255,14100,14110,14100,14110,335171
+20220623,1256,14110,14120,14090,14095,82994
+20220623,1257,14090,14105,14085,14100,32078
+20220623,1258,14100,14100,14070,14070,112638
+20220623,1259,14075,14075,14055,14065,280070
+20220623,1300,14065,14070,14055,14055,94944
+20220623,1301,14055,14090,14055,14090,124920
+20220623,1302,14095,14125,14090,14110,160308
+20220623,1303,14110,14115,14095,14105,67107
+20220623,1304,14110,14110,14095,14100,129975
+20220623,1305,14100,14105,14075,14080,166756
+20220623,1306,14085,14085,14050,14060,96601
+20220623,1307,14060,14070,14035,14045,222970
+20220623,1308,14045,14050,14015,14020,347150
+20220623,1309,14020,14050,14020,14045,85662
+20220623,1310,14045,14045,14000,14025,325286
+20220623,1311,14025,14030,14005,14015,208769
+20220623,1312,14010,14035,14005,14025,168467
+20220623,1313,14030,14055,14030,14035,62567
+20220623,1314,14045,14065,14035,14050,109266
+20220623,1315,14055,14055,14035,14035,51196
+20220623,1316,14040,14090,14040,14080,137866
+20220623,1317,14080,14085,14065,14085,100099
+20220623,1318,14080,14085,14045,14050,121909
+20220623,1319,14050,14055,14020,14035,136389
+20220623,1320,14030,14045,14030,14040,48934
+20220623,1321,14045,14055,14030,14055,78618
+20220623,1322,14055,14120,14055,14105,271819
+20220623,1323,14110,14115,14085,14095,139960
+20220623,1324,14105,14135,14105,14125,129692
+20220623,1325,14120,14145,14120,14140,170055
+20220623,1326,14140,14175,14135,14175,263120
+20220623,1327,14175,14180,14150,14180,211418
+20220623,1328,14180,14205,14175,14205,236834
+20220623,1329,14200,14230,14200,14225,264658
+20220623,1330,14220,14225,14195,14205,156466
+20220623,1331,14210,14215,14175,14205,215135
+20220623,1332,14215,14255,14210,14255,228635
+20220623,1333,14250,14275,14235,14250,325415
+20220623,1334,14250,14280,14250,14260,226451
+20220623,1335,14265,14285,14260,14275,215994
+20220623,1336,14275,14295,14270,14280,280029
+20220623,1337,14285,14290,14265,14265,167537
+20220623,1338,14265,14275,14240,14260,188949
+20220623,1339,14265,14295,14265,14290,138213
+20220623,1340,14290,14325,14290,14320,290735
+20220623,1341,14320,14355,14315,14350,233726
+20220623,1342,14345,14360,14335,14350,131034
+20220623,1343,14350,14355,14320,14320,142129
+20220623,1344,14325,14330,14290,14295,219045
+20220623,1345,14295,14335,14295,14320,168635
+20220623,1346,14320,14325,14295,14320,78911
+20220623,1347,14320,14330,14295,14305,206755
+20220623,1348,14300,14330,14300,14325,34590
+20220623,1349,14325,14330,14305,14320,97558
+20220623,1350,14315,14360,14315,14350,225348
+20220623,1351,14350,14350,14320,14345,88249
+20220623,1352,14345,14370,14340,14360,155278
+20220623,1353,14365,14385,14350,14350,228673
+20220623,1354,14350,14350,14295,14305,193900
+20220623,1355,14300,14305,14270,14280,129277
+20220623,1356,14275,14305,14270,14270,129267
+20220623,1357,14280,14310,14280,14310,100634
+20220623,1358,14310,14330,14305,14320,138634
+20220623,1359,14320,14325,14300,14310,115749
+20220623,1400,14305,14315,14270,14275,160738
+20220623,1401,14280,14300,14250,14260,154292
+20220623,1402,14270,14285,14260,14265,147689
+20220623,1403,14265,14270,14250,14250,188798
+20220623,1404,14250,14250,14230,14245,237459
+20220623,1405,14240,14280,14240,14255,125775
+20220623,1406,14250,14270,14240,14250,63246
+20220623,1407,14250,14265,14240,14265,34236
+20220623,1408,14265,14270,14255,14265,83388
+20220623,1409,14270,14285,14265,14285,204703
+20220623,1410,14285,14290,14225,14225,394819
+20220623,1411,14225,14250,14215,14225,79582
+20220623,1412,14235,14235,14205,14215,119133
+20220623,1413,14215,14225,14200,14205,264272
+20220623,1414,14205,14220,14175,14205,237973
+20220623,1415,14210,14225,14205,14220,125065
+20220623,1416,14220,14245,14215,14235,60289
+20220623,1417,14235,14255,14235,14255,168479
+20220623,1418,14255,14275,14255,14275,151935
+20220623,1419,14275,14275,14245,14250,100338
+20220623,1420,14250,14270,14240,14260,35140
+20220623,1421,14255,14280,14255,14270,39354
+20220623,1422,14275,14285,14230,14230,85568
+20220623,1423,14230,14240,14210,14215,29226
+20220623,1424,14215,14235,14215,14230,67272
+20220623,1425,14225,14225,14190,14195,252063
+20220623,1426,14190,14210,14190,14210,108434
+20220623,1427,14215,14255,14210,14240,96193
+20220623,1428,14240,14255,14230,14255,90796
+20220623,1429,14255,14260,14235,14235,35648
+20220623,1430,14240,14245,14210,14220,106088
+20220623,1431,14220,14250,14220,14250,60543
+20220623,1432,14255,14295,14255,14280,284888
+20220623,1433,14285,14295,14280,14290,132365
+20220623,1434,14295,14315,14280,14295,272299
+20220623,1435,14295,14305,14275,14305,82244
+20220623,1436,14305,14325,14305,14325,96994
+20220623,1437,14325,14325,14305,14315,94620
+20220623,1438,14315,14330,14310,14315,147409
+20220623,1439,14310,14315,14275,14280,94591
+20220623,1440,14275,14285,14255,14260,70044
+20220623,1441,14255,14285,14250,14285,75368
+20220623,1442,14285,14290,14270,14280,36869
+20220623,1443,14285,14300,14285,14300,21627
+20220623,1444,14300,14305,14275,14285,33218
+20220623,1445,14285,14300,14285,14285,38066
+20220623,1446,14290,14290,14260,14265,41088
+20220623,1447,14260,14280,14250,14255,26301
+20220623,1448,14255,14255,14230,14245,125652
+20220623,1449,14245,14270,14240,14270,44980
+20220623,1450,14265,14275,14255,14265,63816
+20220623,1451,14265,14265,14220,14235,137768
+20220623,1452,14235,14245,14235,14240,28565
+20220623,1453,14240,14240,14225,14225,32664
+20220623,1454,14230,14235,14205,14210,46612
+20220623,1455,14210,14220,14200,14200,60982
+20220623,1456,14200,14210,14195,14195,156514
+20220623,1457,14205,14205,14175,14185,220798
+20220623,1458,14190,14190,14160,14165,152812
+20220623,1459,14165,14190,14160,14165,69236
+20220623,1500,14170,14180,14160,14175,120584
+20220623,1501,14170,14185,14160,14170,43877
+20220623,1502,14170,14180,14140,14145,111842
+20220623,1503,14150,14150,14115,14125,292806
+20220623,1504,14125,14180,14120,14180,442700
+20220623,1505,14185,14185,14150,14165,82397
+20220623,1506,14170,14170,14145,14155,86197
+20220623,1507,14155,14185,14150,14180,99788
+20220623,1508,14180,14185,14155,14170,44341
+20220623,1509,14170,14170,14145,14150,35913
+20220623,1510,14155,14155,14145,14155,18146
+20220623,1511,14150,14170,14145,14165,144717
+20220623,1512,14165,14195,14165,14195,260654
+20220623,1513,14200,14220,14195,14220,55601
+20220623,1514,14220,14230,14210,14220,117995
+20220623,1515,14225,14235,14215,14225,67950
+20220623,1516,14220,14220,14190,14195,111645
+20220623,1517,14195,14200,14180,14180,40328
+20220623,1518,14180,14185,14150,14160,78523
+20220623,1519,14160,14165,14140,14145,99586
+20220623,1520,14145,14150,14130,14140,158529
+20220623,1530,14135,14135,14135,14135,365939