init

2021-10-03 18:43:22 +09:00
parent 1b82e2d464
commit 7e209a680b
39 changed files with 9225 additions and 57 deletions
--- a/hts/data/122630_20210913.csv
+++ b/hts/data/122630_20210913.csv
@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20210913,0901,25180,25255,25180,25245,329637
+20210913,0902,25250,25250,25165,25220,133187
+20210913,0903,25225,25315,25215,25300,317483
+20210913,0904,25300,25325,25280,25325,117568
+20210913,0905,25320,25355,25305,25340,184721
+20210913,0906,25340,25370,25335,25370,86191
+20210913,0907,25370,25375,25330,25360,64264
+20210913,0908,25365,25385,25345,25355,87545
+20210913,0909,25360,25360,25320,25345,49378
+20210913,0910,25350,25370,25340,25370,130042
+20210913,0911,25370,25415,25370,25405,83183
+20210913,0912,25395,25415,25390,25415,33873
+20210913,0913,25415,25415,25385,25395,30005
+20210913,0914,25395,25405,25375,25385,25531
+20210913,0915,25385,25415,25385,25405,40757
+20210913,0916,25400,25455,25400,25435,68422
+20210913,0917,25430,25435,25400,25415,34774
+20210913,0918,25415,25470,25405,25460,52948
+20210913,0919,25460,25460,25425,25425,91482
+20210913,0920,25425,25435,25400,25410,33363
+20210913,0921,25410,25425,25400,25410,20814
+20210913,0922,25410,25410,25365,25370,44254
+20210913,0923,25375,25390,25345,25345,45043
+20210913,0924,25340,25385,25335,25370,72183
+20210913,0925,25370,25375,25340,25345,42155
+20210913,0926,25340,25370,25330,25330,54330
+20210913,0927,25325,25350,25300,25350,68311
+20210913,0928,25350,25385,25340,25375,36510
+20210913,0929,25370,25400,25370,25390,40587
+20210913,0930,25395,25400,25360,25360,44047
+20210913,0931,25360,25410,25360,25390,74047
+20210913,0932,25385,25405,25365,25405,23131
+20210913,0933,25410,25420,25400,25410,18527
+20210913,0934,25410,25440,25410,25435,39137
+20210913,0935,25425,25505,25420,25485,95428
+20210913,0936,25485,25515,25485,25495,96673
+20210913,0937,25495,25540,25495,25535,79497
+20210913,0938,25540,25550,25525,25535,35194
+20210913,0939,25535,25555,25530,25545,69574
+20210913,0940,25550,25555,25525,25540,48749
+20210913,0941,25540,25585,25525,25580,97595
+20210913,0942,25580,25585,25550,25570,47142
+20210913,0943,25570,25585,25565,25580,23249
+20210913,0944,25580,25595,25570,25585,55557
+20210913,0945,25580,25625,25575,25620,91325
+20210913,0946,25620,25620,25590,25605,87152
+20210913,0947,25610,25630,25600,25620,38427
+20210913,0948,25620,25650,25620,25650,69618
+20210913,0949,25650,25650,25630,25640,55221
+20210913,0950,25640,25645,25620,25620,14522
+20210913,0951,25625,25655,25625,25640,52812
+20210913,0952,25640,25655,25630,25635,29039
+20210913,0953,25635,25710,25635,25700,161153
+20210913,0954,25700,25705,25680,25685,34160
+20210913,0955,25685,25685,25660,25660,18008
+20210913,0956,25670,25680,25655,25660,15849
+20210913,0957,25655,25655,25635,25650,38068
+20210913,0958,25650,25650,25620,25630,55764
+20210913,0959,25630,25660,25625,25630,39616
+20210913,1000,25630,25640,25610,25620,41001
+20210913,1001,25620,25630,25590,25590,38413
+20210913,1002,25595,25615,25575,25590,27701
+20210913,1003,25590,25605,25580,25590,41977
+20210913,1004,25590,25610,25570,25605,36259
+20210913,1005,25600,25610,25575,25575,16574
+20210913,1006,25575,25590,25555,25580,34822
+20210913,1007,25585,25590,25540,25540,40871
+20210913,1008,25545,25545,25525,25535,37904
+20210913,1009,25535,25535,25500,25505,104527
+20210913,1010,25510,25520,25475,25485,62235
+20210913,1011,25485,25515,25480,25500,45152
+20210913,1012,25505,25505,25480,25485,15358
+20210913,1013,25485,25505,25475,25490,58250
+20210913,1014,25490,25490,25455,25480,49822
+20210913,1015,25480,25500,25460,25495,24841
+20210913,1016,25490,25495,25465,25480,18047
+20210913,1017,25480,25490,25460,25465,44589
+20210913,1018,25465,25515,25465,25495,73390
+20210913,1019,25495,25505,25465,25480,33581
+20210913,1020,25480,25480,25395,25430,148017
+20210913,1021,25425,25445,25420,25435,50644
+20210913,1022,25425,25430,25380,25405,78903
+20210913,1023,25400,25410,25380,25385,38734
+20210913,1024,25375,25400,25365,25370,45128
+20210913,1025,25365,25385,25360,25380,26044
+20210913,1026,25375,25410,25370,25410,53206
+20210913,1027,25405,25410,25385,25385,49066
+20210913,1028,25385,25395,25365,25385,28356
+20210913,1029,25385,25385,25355,25365,46699
+20210913,1030,25365,25375,25345,25370,37508
+20210913,1031,25370,25390,25350,25370,33537
+20210913,1032,25365,25385,25340,25375,91868
+20210913,1033,25375,25420,25370,25405,49898
+20210913,1034,25410,25435,25395,25425,62370
+20210913,1035,25430,25435,25415,25415,63356
+20210913,1036,25420,25425,25400,25425,83072
+20210913,1037,25430,25430,25395,25415,31547
+20210913,1038,25410,25415,25375,25375,43070
+20210913,1039,25375,25390,25370,25385,95490
+20210913,1040,25390,25395,25350,25350,39280
+20210913,1041,25350,25365,25325,25365,54622
+20210913,1042,25365,25385,25360,25375,33764
+20210913,1043,25370,25385,25365,25370,37626
+20210913,1044,25375,25400,25370,25395,46966
+20210913,1045,25400,25415,25390,25405,17969
+20210913,1046,25405,25450,25390,25450,52124
+20210913,1047,25450,25450,25390,25390,58686
+20210913,1048,25395,25395,25380,25395,11918
+20210913,1049,25390,25390,25355,25380,18006
+20210913,1050,25375,25395,25375,25390,26804
+20210913,1051,25385,25385,25355,25375,22374
+20210913,1052,25375,25395,25365,25390,9362
+20210913,1053,25390,25390,25330,25330,56005
+20210913,1054,25330,25370,25330,25370,23560
+20210913,1055,25360,25395,25360,25385,15019
+20210913,1056,25395,25400,25380,25385,30137
+20210913,1057,25395,25395,25360,25360,4475
+20210913,1058,25360,25360,25340,25355,19717
+20210913,1059,25360,25360,25335,25340,53595
+20210913,1100,25340,25345,25300,25305,87875
+20210913,1101,25300,25310,25270,25290,90407
+20210913,1102,25280,25300,25245,25255,56756
+20210913,1103,25245,25280,25235,25280,26987
+20210913,1104,25280,25295,25280,25290,21886
+20210913,1105,25290,25290,25260,25265,33939
+20210913,1106,25260,25275,25250,25250,36232
+20210913,1107,25245,25250,25210,25220,47967
+20210913,1108,25220,25255,25220,25255,32133
+20210913,1109,25245,25305,25245,25305,46863
+20210913,1110,25295,25300,25285,25290,21108
+20210913,1111,25295,25320,25285,25320,91608
+20210913,1112,25310,25315,25295,25295,13708
+20210913,1113,25300,25305,25285,25300,5174
+20210913,1114,25300,25320,25285,25290,33902
+20210913,1115,25285,25295,25275,25290,23228
+20210913,1116,25290,25290,25270,25275,15619
+20210913,1117,25275,25280,25265,25265,36417
+20210913,1118,25275,25290,25260,25280,8325
+20210913,1119,25275,25310,25270,25305,24220
+20210913,1120,25305,25305,25280,25285,18806
+20210913,1121,25290,25300,25280,25300,13754
+20210913,1122,25300,25310,25285,25285,13229
+20210913,1123,25290,25320,25290,25310,6701
+20210913,1124,25310,25350,25310,25340,28829
+20210913,1125,25340,25365,25335,25345,36339
+20210913,1126,25340,25340,25310,25325,29181
+20210913,1127,25320,25320,25305,25310,30557
+20210913,1128,25315,25315,25300,25300,17835
+20210913,1129,25305,25320,25300,25320,26095
+20210913,1130,25315,25355,25315,25355,41928
+20210913,1131,25350,25365,25345,25345,44164
+20210913,1132,25350,25395,25350,25390,76990
+20210913,1133,25385,25390,25370,25390,27217
+20210913,1134,25385,25400,25375,25380,27986
+20210913,1135,25375,25395,25370,25395,36686
+20210913,1136,25390,25400,25385,25400,44323
+20210913,1137,25400,25415,25400,25400,31162
+20210913,1138,25400,25405,25395,25395,4246
+20210913,1139,25400,25415,25400,25405,20724
+20210913,1140,25410,25450,25405,25430,41723
+20210913,1141,25430,25435,25420,25420,45472
+20210913,1142,25425,25425,25405,25415,17723
+20210913,1143,25420,25435,25415,25430,17203
+20210913,1144,25435,25445,25430,25435,15892
+20210913,1145,25445,25445,25425,25430,32808
+20210913,1146,25430,25440,25415,25420,15627
+20210913,1147,25420,25425,25395,25405,38658
+20210913,1148,25405,25415,25400,25405,28912
+20210913,1149,25400,25415,25400,25415,6850
+20210913,1150,25415,25430,25410,25430,6312
+20210913,1151,25430,25470,25430,25465,56750
+20210913,1152,25465,25485,25450,25460,46252
+20210913,1153,25450,25455,25440,25440,14416
+20210913,1154,25440,25450,25435,25445,8115
+20210913,1155,25445,25460,25440,25445,21454
+20210913,1156,25445,25465,25440,25450,51162
+20210913,1157,25450,25455,25435,25435,28345
+20210913,1158,25435,25435,25420,25425,14839
+20210913,1159,25420,25420,25395,25420,39868
+20210913,1200,25410,25430,25410,25430,8646
+20210913,1201,25430,25435,25425,25435,27684
+20210913,1202,25435,25440,25410,25415,9082
+20210913,1203,25415,25435,25410,25435,1097
+20210913,1204,25435,25465,25435,25450,57016
+20210913,1205,25455,25465,25455,25460,16984
+20210913,1206,25460,25485,25450,25475,26868
+20210913,1207,25475,25500,25475,25480,51455
+20210913,1208,25480,25480,25455,25455,12301
+20210913,1209,25460,25475,25450,25475,10050
+20210913,1210,25470,25475,25465,25465,4049
+20210913,1211,25465,25475,25460,25460,6187
+20210913,1212,25470,25485,25455,25460,6812
+20210913,1213,25455,25455,25435,25440,20195
+20210913,1214,25445,25455,25440,25445,33132
+20210913,1215,25450,25460,25440,25455,14259
+20210913,1216,25460,25485,25460,25470,23069
+20210913,1217,25475,25485,25470,25485,7288
+20210913,1218,25480,25505,25475,25505,27334
+20210913,1219,25500,25555,25500,25540,68772
+20210913,1220,25535,25540,25520,25535,23789
+20210913,1221,25540,25545,25530,25535,30137
+20210913,1222,25540,25545,25510,25520,17386
+20210913,1223,25525,25530,25520,25525,15789
+20210913,1224,25520,25520,25510,25520,8734
+20210913,1225,25520,25530,25510,25530,8752
+20210913,1226,25525,25545,25520,25530,3594
+20210913,1227,25530,25530,25505,25510,16068
+20210913,1228,25515,25520,25500,25520,14397
+20210913,1229,25520,25525,25510,25515,10559
+20210913,1230,25515,25530,25515,25520,43504
+20210913,1231,25525,25535,25510,25510,6567
+20210913,1232,25510,25515,25505,25510,8158
+20210913,1233,25505,25525,25505,25520,20257
+20210913,1234,25525,25530,25515,25520,12231
+20210913,1235,25525,25525,25500,25505,5724
+20210913,1236,25505,25510,25500,25510,10332
+20210913,1237,25510,25510,25490,25490,19800
+20210913,1238,25490,25500,25485,25495,21052
+20210913,1239,25495,25495,25480,25485,4162
+20210913,1240,25485,25495,25480,25490,7529
+20210913,1241,25495,25505,25485,25485,16992
+20210913,1242,25485,25485,25455,25465,33324
+20210913,1243,25465,25470,25445,25450,11001
+20210913,1244,25450,25470,25450,25465,15022
+20210913,1245,25465,25465,25445,25455,4314
+20210913,1246,25460,25465,25455,25455,8116
+20210913,1247,25455,25455,25445,25445,13764
+20210913,1248,25440,25445,25435,25440,33010
+20210913,1249,25445,25445,25425,25430,29040
+20210913,1250,25430,25445,25425,25440,10936
+20210913,1251,25440,25440,25410,25410,28048
+20210913,1252,25410,25425,25410,25420,9027
+20210913,1253,25415,25430,25410,25430,21512
+20210913,1254,25430,25435,25425,25430,2017
+20210913,1255,25430,25430,25410,25415,9236
+20210913,1256,25420,25420,25400,25405,13026
+20210913,1257,25405,25405,25385,25400,28636
+20210913,1258,25395,25395,25380,25380,13990
+20210913,1259,25385,25390,25360,25360,28175
+20210913,1300,25365,25380,25355,25360,20914
+20210913,1301,25355,25365,25350,25355,8194
+20210913,1302,25355,25360,25340,25355,26812
+20210913,1303,25350,25355,25335,25350,29623
+20210913,1304,25345,25365,25340,25355,48751
+20210913,1305,25355,25355,25340,25355,9570
+20210913,1306,25350,25365,25350,25365,47000
+20210913,1307,25360,25365,25355,25355,9720
+20210913,1308,25360,25360,25340,25355,11383
+20210913,1309,25350,25355,25335,25350,14024
+20210913,1310,25355,25355,25335,25335,5311
+20210913,1311,25335,25355,25325,25350,21940
+20210913,1312,25355,25360,25350,25355,4498
+20210913,1313,25355,25360,25345,25360,2816
+20210913,1314,25355,25365,25345,25365,7533
+20210913,1315,25365,25365,25355,25355,6697
+20210913,1316,25360,25360,25345,25345,9922
+20210913,1317,25350,25360,25340,25350,8698
+20210913,1318,25345,25360,25345,25355,4675
+20210913,1319,25355,25375,25355,25365,12992
+20210913,1320,25370,25380,25365,25365,20688
+20210913,1321,25370,25380,25370,25380,15156
+20210913,1322,25380,25395,25375,25395,29004
+20210913,1323,25395,25400,25375,25380,26002
+20210913,1324,25380,25380,25365,25375,13666
+20210913,1325,25380,25390,25375,25390,6572
+20210913,1326,25390,25400,25380,25380,15362
+20210913,1327,25380,25380,25375,25375,11828
+20210913,1328,25380,25380,25365,25370,13258
+20210913,1329,25370,25385,25365,25380,11606
+20210913,1330,25385,25385,25370,25375,7399
+20210913,1331,25375,25380,25340,25350,23879
+20210913,1332,25350,25355,25320,25340,21376
+20210913,1333,25330,25335,25310,25315,24903
+20210913,1334,25315,25330,25310,25330,6852
+20210913,1335,25320,25350,25320,25345,12353
+20210913,1336,25345,25365,25340,25360,22144
+20210913,1337,25360,25385,25360,25380,13678
+20210913,1338,25385,25395,25385,25395,31672
+20210913,1339,25395,25400,25380,25380,11691
+20210913,1340,25385,25390,25380,25380,12435
+20210913,1341,25380,25400,25375,25400,35265
+20210913,1342,25400,25400,25390,25395,10411
+20210913,1343,25390,25390,25380,25380,11096
+20210913,1344,25380,25385,25370,25375,8850
+20210913,1345,25375,25375,25345,25345,14813
+20210913,1346,25345,25350,25340,25340,12107
+20210913,1347,25335,25345,25325,25345,10636
+20210913,1348,25345,25355,25340,25355,26771
+20210913,1349,25355,25360,25350,25355,14522
+20210913,1350,25355,25365,25355,25360,15174
+20210913,1351,25360,25360,25335,25335,15265
+20210913,1352,25335,25345,25335,25345,9116
+20210913,1353,25350,25350,25325,25330,22797
+20210913,1354,25325,25340,25315,25340,24817
+20210913,1355,25340,25345,25330,25330,11576
+20210913,1356,25330,25330,25310,25330,21809
+20210913,1357,25330,25330,25310,25310,28642
+20210913,1358,25305,25335,25300,25335,44859
+20210913,1359,25335,25340,25330,25335,6395
+20210913,1400,25340,25345,25330,25340,34706
+20210913,1401,25335,25360,25320,25320,22420
+20210913,1402,25320,25350,25310,25335,42470
+20210913,1403,25335,25340,25320,25320,30447
+20210913,1404,25325,25325,25285,25290,80453
+20210913,1405,25290,25300,25290,25295,33295
+20210913,1406,25300,25305,25260,25265,70195
+20210913,1407,25260,25270,25250,25265,26203
+20210913,1408,25260,25265,25230,25250,39718
+20210913,1409,25245,25250,25225,25235,47198
+20210913,1410,25235,25260,25235,25250,13199
+20210913,1411,25250,25255,25225,25245,31484
+20210913,1412,25240,25255,25235,25250,11040
+20210913,1413,25245,25255,25240,25250,19279
+20210913,1414,25250,25270,25240,25260,40581
+20210913,1415,25265,25270,25260,25265,29427
+20210913,1416,25265,25305,25265,25300,37986
+20210913,1417,25295,25310,25280,25310,48594
+20210913,1418,25310,25320,25300,25305,19687
+20210913,1419,25310,25330,25310,25320,40203
+20210913,1420,25320,25325,25305,25315,16174
+20210913,1421,25315,25340,25310,25330,42756
+20210913,1422,25330,25330,25315,25315,5018
+20210913,1423,25320,25345,25315,25345,38938
+20210913,1424,25350,25355,25335,25350,7973
+20210913,1425,25350,25360,25340,25350,30668
+20210913,1426,25350,25350,25330,25330,26052
+20210913,1427,25330,25360,25330,25355,33739
+20210913,1428,25360,25360,25320,25330,31298
+20210913,1429,25330,25350,25330,25340,15999
+20210913,1430,25340,25380,25340,25375,61694
+20210913,1431,25375,25395,25345,25355,29912
+20210913,1432,25350,25360,25340,25350,23298
+20210913,1433,25350,25365,25345,25350,17141
+20210913,1434,25355,25355,25345,25345,9477
+20210913,1435,25350,25360,25340,25345,16534
+20210913,1436,25350,25350,25330,25330,17075
+20210913,1437,25335,25350,25330,25340,6140
+20210913,1438,25335,25355,25335,25345,10771
+20210913,1439,25340,25355,25335,25350,7876
+20210913,1440,25350,25360,25345,25355,6505
+20210913,1441,25355,25375,25350,25370,45045
+20210913,1442,25375,25385,25365,25370,18297
+20210913,1443,25370,25370,25345,25360,18225
+20210913,1444,25355,25370,25350,25370,22307
+20210913,1445,25365,25380,25365,25365,25708
+20210913,1446,25365,25370,25360,25365,21260
+20210913,1447,25365,25390,25365,25380,59570
+20210913,1448,25380,25385,25375,25380,12893
+20210913,1449,25380,25385,25375,25385,12586
+20210913,1450,25385,25410,25385,25410,109443
+20210913,1451,25415,25440,25410,25430,47091
+20210913,1452,25425,25430,25415,25430,14783
+20210913,1453,25420,25430,25410,25415,24481
+20210913,1454,25415,25420,25405,25415,17814
+20210913,1455,25420,25440,25420,25430,45528
+20210913,1456,25435,25450,25435,25435,28099
+20210913,1457,25435,25470,25435,25450,499084
+20210913,1458,25455,25465,25450,25465,13468
+20210913,1459,25460,25465,25455,25460,21382
+20210913,1500,25455,25495,25455,25490,110674
+20210913,1501,25490,25525,25485,25525,70895
+20210913,1502,25530,25530,25510,25525,73685
+20210913,1503,25530,25530,25515,25525,187162
+20210913,1504,25530,25535,25510,25515,27446
+20210913,1505,25515,25525,25505,25510,22928
+20210913,1506,25510,25520,25490,25490,17787
+20210913,1507,25490,25505,25490,25500,23878
+20210913,1508,25495,25535,25495,25530,89937
+20210913,1509,25530,25535,25510,25535,86551
+20210913,1510,25540,25560,25535,25545,120448
+20210913,1511,25545,25550,25525,25525,19088
+20210913,1512,25530,25560,25530,25560,33516
+20210913,1513,25555,25565,25550,25555,53755
+20210913,1514,25560,25565,25540,25540,38706
+20210913,1515,25545,25555,25535,25535,16193
+20210913,1516,25540,25550,25535,25540,13533
+20210913,1517,25540,25550,25530,25545,13756
+20210913,1518,25545,25560,25545,25550,28938
+20210913,1519,25545,25565,25540,25565,28441
+20210913,1520,25560,25570,25550,25555,90033
+20210913,1530,25540,25540,25540,25540,203899