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_20210924.csv
+++ b/hts/data/122630_20210924.csv
@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20210924,0901,25685,25710,25635,25660,362930
+20210924,0902,25665,25700,25635,25660,223209
+20210924,0903,25650,25655,25605,25620,110371
+20210924,0904,25615,25615,25580,25595,133981
+20210924,0905,25590,25625,25585,25610,145264
+20210924,0906,25615,25650,25605,25625,148965
+20210924,0907,25620,25665,25605,25635,76031
+20210924,0908,25635,25660,25635,25645,39259
+20210924,0909,25640,25645,25590,25590,80283
+20210924,0910,25585,25595,25565,25595,81863
+20210924,0911,25600,25625,25585,25620,61174
+20210924,0912,25610,25650,25595,25630,72652
+20210924,0913,25630,25680,25630,25670,172959
+20210924,0914,25670,25700,25640,25700,130673
+20210924,0915,25700,25720,25675,25700,124005
+20210924,0916,25700,25720,25675,25675,70211
+20210924,0917,25680,25685,25640,25655,57505
+20210924,0918,25660,25660,25640,25645,39610
+20210924,0919,25640,25660,25610,25655,93342
+20210924,0920,25655,25660,25630,25660,45115
+20210924,0921,25650,25715,25645,25710,112606
+20210924,0922,25715,25770,25715,25755,191654
+20210924,0923,25755,25775,25740,25760,114784
+20210924,0924,25765,25805,25760,25800,125293
+20210924,0925,25800,25815,25790,25800,175034
+20210924,0926,25800,25840,25800,25830,161548
+20210924,0927,25835,25850,25825,25840,106047
+20210924,0928,25840,25840,25800,25810,57258
+20210924,0929,25805,25825,25780,25790,76032
+20210924,0930,25795,25810,25785,25785,23692
+20210924,0931,25790,25835,25785,25815,39517
+20210924,0932,25820,25825,25790,25790,39039
+20210924,0933,25795,25800,25740,25740,70876
+20210924,0934,25740,25745,25700,25730,56866
+20210924,0935,25725,25730,25705,25720,76234
+20210924,0936,25720,25745,25715,25725,22086
+20210924,0937,25730,25755,25685,25710,114202
+20210924,0938,25705,25735,25700,25725,42579
+20210924,0939,25725,25740,25710,25710,47463
+20210924,0940,25710,25720,25695,25710,56646
+20210924,0941,25715,25740,25710,25715,32976
+20210924,0942,25710,25710,25680,25685,63045
+20210924,0943,25685,25730,25685,25725,37780
+20210924,0944,25725,25745,25710,25735,31687
+20210924,0945,25740,25760,25735,25745,25277
+20210924,0946,25745,25765,25720,25725,56775
+20210924,0947,25725,25730,25700,25700,56166
+20210924,0948,25695,25710,25685,25705,25612
+20210924,0949,25705,25715,25680,25710,35548
+20210924,0950,25710,25730,25705,25720,35266
+20210924,0951,25715,25745,25715,25725,35542
+20210924,0952,25725,25725,25690,25700,51389
+20210924,0953,25695,25725,25690,25720,42545
+20210924,0954,25715,25715,25685,25690,29876
+20210924,0955,25690,25690,25630,25635,142607
+20210924,0956,25635,25675,25635,25665,19841
+20210924,0957,25670,25675,25660,25665,31679
+20210924,0958,25665,25670,25645,25665,23859
+20210924,0959,25670,25680,25665,25675,23381
+20210924,1000,25680,25695,25660,25665,20065
+20210924,1001,25660,25700,25650,25695,27296
+20210924,1002,25700,25705,25665,25670,42484
+20210924,1003,25670,25680,25645,25650,69981
+20210924,1004,25645,25670,25640,25665,26946
+20210924,1005,25665,25670,25650,25665,16888
+20210924,1006,25670,25685,25665,25680,14958
+20210924,1007,25675,25700,25665,25695,39211
+20210924,1008,25690,25725,25685,25710,51186
+20210924,1009,25710,25715,25690,25700,26652
+20210924,1010,25700,25700,25660,25670,25780
+20210924,1011,25660,25700,25655,25675,12702
+20210924,1012,25685,25710,25675,25705,34184
+20210924,1013,25705,25710,25680,25680,12847
+20210924,1014,25685,25710,25685,25710,13028
+20210924,1015,25705,25740,25700,25730,42013
+20210924,1016,25735,25745,25715,25720,28727
+20210924,1017,25720,25725,25705,25720,14276
+20210924,1018,25725,25745,25725,25740,55319
+20210924,1019,25740,25765,25735,25745,53028
+20210924,1020,25745,25760,25740,25745,26513
+20210924,1021,25745,25755,25725,25735,24026
+20210924,1022,25735,25750,25725,25735,9208
+20210924,1023,25735,25740,25725,25740,17634
+20210924,1024,25745,25745,25720,25730,12075
+20210924,1025,25735,25735,25710,25720,21221
+20210924,1026,25720,25765,25720,25755,65126
+20210924,1027,25750,25755,25720,25720,17221
+20210924,1028,25715,25725,25710,25720,11289
+20210924,1029,25725,25740,25725,25740,11923
+20210924,1030,25740,25775,25740,25765,86462
+20210924,1031,25770,25775,25750,25765,19533
+20210924,1032,25770,25805,25770,25795,106127
+20210924,1033,25795,25800,25770,25790,24588
+20210924,1034,25785,25795,25745,25745,58072
+20210924,1035,25745,25755,25740,25745,32419
+20210924,1036,25740,25750,25720,25730,36399
+20210924,1037,25725,25740,25715,25725,13943
+20210924,1038,25725,25745,25720,25740,47048
+20210924,1039,25745,25755,25730,25745,33510
+20210924,1040,25745,25750,25715,25715,36362
+20210924,1041,25715,25720,25705,25715,16885
+20210924,1042,25715,25715,25675,25680,57813
+20210924,1043,25680,25690,25680,25685,14379
+20210924,1044,25680,25700,25680,25695,33760
+20210924,1045,25700,25705,25690,25705,9495
+20210924,1046,25705,25705,25675,25675,21129
+20210924,1047,25680,25685,25660,25665,43856
+20210924,1048,25665,25680,25665,25675,23190
+20210924,1049,25675,25680,25665,25665,7823
+20210924,1050,25665,25675,25650,25650,52359
+20210924,1051,25650,25670,25645,25670,19145
+20210924,1052,25665,25680,25660,25660,24762
+20210924,1053,25655,25655,25630,25635,62991
+20210924,1054,25635,25640,25620,25630,23806
+20210924,1055,25630,25650,25615,25645,48466
+20210924,1056,25645,25645,25610,25620,43022
+20210924,1057,25615,25625,25580,25590,88010
+20210924,1058,25585,25585,25550,25555,93166
+20210924,1059,25555,25560,25525,25530,92035
+20210924,1100,25530,25545,25505,25510,157473
+20210924,1101,25515,25555,25500,25545,323799
+20210924,1102,25545,25555,25520,25540,47420
+20210924,1103,25540,25540,25520,25525,31530
+20210924,1104,25525,25530,25500,25505,57607
+20210924,1105,25515,25525,25495,25525,88826
+20210924,1106,25515,25555,25515,25555,79431
+20210924,1107,25555,25560,25535,25545,58123
+20210924,1108,25550,25550,25515,25520,35066
+20210924,1109,25515,25530,25505,25510,59818
+20210924,1110,25515,25555,25515,25555,40983
+20210924,1111,25555,25555,25525,25525,19106
+20210924,1112,25525,25540,25520,25520,23797
+20210924,1113,25530,25545,25520,25520,26855
+20210924,1114,25525,25525,25485,25510,96285
+20210924,1115,25505,25520,25505,25515,8953
+20210924,1116,25515,25515,25455,25460,101812
+20210924,1117,25465,25465,25440,25445,93202
+20210924,1118,25445,25465,25440,25460,75126
+20210924,1119,25460,25460,25450,25455,37690
+20210924,1120,25455,25485,25445,25485,53963
+20210924,1121,25485,25490,25465,25465,18345
+20210924,1122,25470,25510,25470,25505,46932
+20210924,1123,25505,25520,25500,25505,45267
+20210924,1124,25500,25520,25490,25515,40429
+20210924,1125,25510,25530,25505,25530,36019
+20210924,1126,25525,25555,25525,25545,91296
+20210924,1127,25540,25545,25530,25540,27784
+20210924,1128,25540,25550,25535,25535,44561
+20210924,1129,25535,25550,25525,25540,29743
+20210924,1130,25545,25565,25540,25545,30309
+20210924,1131,25545,25580,25545,25580,28224
+20210924,1132,25575,25575,25545,25545,10859
+20210924,1133,25550,25550,25545,25545,35389
+20210924,1134,25545,25580,25545,25580,18418
+20210924,1135,25575,25590,25560,25565,44817
+20210924,1136,25565,25565,25535,25535,21458
+20210924,1137,25540,25540,25530,25530,20988
+20210924,1138,25530,25535,25515,25515,13316
+20210924,1139,25510,25515,25505,25510,17886
+20210924,1140,25510,25540,25510,25535,6638
+20210924,1141,25535,25560,25530,25550,20276
+20210924,1142,25550,25570,25550,25570,29324
+20210924,1143,25575,25575,25545,25550,9412
+20210924,1144,25550,25570,25545,25570,8341
+20210924,1145,25570,25595,25570,25585,62183
+20210924,1146,25585,25595,25575,25585,23496
+20210924,1147,25585,25585,25570,25575,6597
+20210924,1148,25575,25575,25560,25575,17174
+20210924,1149,25570,25585,25565,25585,12493
+20210924,1150,25585,25595,25580,25580,27790
+20210924,1151,25585,25595,25580,25580,17854
+20210924,1152,25585,25595,25570,25570,18821
+20210924,1153,25570,25580,25560,25565,15187
+20210924,1154,25565,25565,25555,25560,15597
+20210924,1155,25555,25575,25555,25570,3933
+20210924,1156,25570,25580,25555,25580,7244
+20210924,1157,25575,25580,25570,25575,1806
+20210924,1158,25570,25580,25560,25580,4766
+20210924,1159,25580,25585,25550,25555,20078
+20210924,1200,25555,25570,25555,25570,12848
+20210924,1201,25560,25570,25555,25565,6251
+20210924,1202,25565,25565,25525,25525,32039
+20210924,1203,25530,25560,25530,25560,27819
+20210924,1204,25555,25560,25550,25555,18391
+20210924,1205,25555,25570,25550,25555,8094
+20210924,1206,25560,25560,25540,25550,78726
+20210924,1207,25555,25560,25525,25535,13266
+20210924,1208,25530,25540,25525,25530,7675
+20210924,1209,25525,25530,25520,25520,11295
+20210924,1210,25525,25530,25515,25520,41568
+20210924,1211,25520,25540,25515,25535,31888
+20210924,1212,25535,25535,25510,25520,21365
+20210924,1213,25520,25525,25505,25520,28629
+20210924,1214,25520,25530,25515,25520,13763
+20210924,1215,25520,25520,25480,25500,57586
+20210924,1216,25500,25520,25495,25515,15602
+20210924,1217,25515,25515,25475,25485,53093
+20210924,1218,25485,25495,25480,25490,39221
+20210924,1219,25485,25500,25480,25495,21034
+20210924,1220,25500,25510,25490,25505,4525
+20210924,1221,25505,25520,25495,25520,27522
+20210924,1222,25520,25530,25510,25530,11336
+20210924,1223,25530,25530,25505,25515,18382
+20210924,1224,25510,25550,25510,25535,40854
+20210924,1225,25535,25560,25530,25555,39411
+20210924,1226,25555,25560,25535,25540,26171
+20210924,1227,25540,25545,25540,25545,2664
+20210924,1228,25545,25545,25515,25525,19246
+20210924,1229,25525,25530,25515,25530,1535
+20210924,1230,25530,25535,25515,25520,2644
+20210924,1231,25520,25540,25515,25520,7077
+20210924,1232,25525,25525,25505,25525,7446
+20210924,1233,25515,25525,25515,25515,3394
+20210924,1234,25515,25535,25515,25535,4879
+20210924,1235,25535,25540,25525,25530,8001
+20210924,1236,25535,25540,25530,25540,11827
+20210924,1237,25540,25545,25520,25525,16415
+20210924,1238,25525,25525,25510,25515,9900
+20210924,1239,25515,25515,25495,25500,42775
+20210924,1240,25505,25515,25500,25515,2428
+20210924,1241,25515,25515,25505,25505,16592
+20210924,1242,25505,25510,25485,25490,13171
+20210924,1243,25495,25505,25495,25500,1742
+20210924,1244,25500,25500,25495,25495,6262
+20210924,1245,25495,25495,25480,25485,54819
+20210924,1246,25485,25495,25475,25490,20306
+20210924,1247,25495,25495,25480,25485,9400
+20210924,1248,25490,25510,25490,25505,7570
+20210924,1249,25505,25510,25500,25500,31014
+20210924,1250,25500,25510,25495,25510,12587
+20210924,1251,25505,25505,25495,25505,1693
+20210924,1252,25510,25510,25495,25500,10479
+20210924,1253,25500,25505,25495,25495,3977
+20210924,1254,25500,25510,25495,25500,7981
+20210924,1255,25500,25500,25490,25500,10192
+20210924,1256,25500,25510,25495,25505,4232
+20210924,1257,25510,25510,25495,25500,10591
+20210924,1258,25500,25505,25490,25505,16486
+20210924,1259,25510,25515,25510,25510,11553
+20210924,1300,25505,25505,25500,25500,4633
+20210924,1301,25495,25510,25485,25495,18384
+20210924,1302,25495,25495,25485,25490,21985
+20210924,1303,25490,25495,25465,25475,64361
+20210924,1304,25475,25480,25465,25470,12110
+20210924,1305,25470,25475,25460,25475,7893
+20210924,1306,25470,25495,25470,25490,16938
+20210924,1307,25490,25505,25490,25505,30528
+20210924,1308,25505,25510,25495,25495,9959
+20210924,1309,25495,25515,25495,25505,51682
+20210924,1310,25505,25510,25500,25505,21569
+20210924,1311,25505,25510,25490,25495,3346
+20210924,1312,25495,25500,25490,25495,4401
+20210924,1313,25495,25500,25490,25500,12545
+20210924,1314,25500,25505,25475,25475,11989
+20210924,1315,25475,25475,25440,25445,71544
+20210924,1316,25445,25475,25445,25470,52551
+20210924,1317,25470,25480,25465,25480,20156
+20210924,1318,25480,25485,25475,25480,6830
+20210924,1319,25480,25490,25480,25480,4690
+20210924,1320,25480,25500,25480,25495,28415
+20210924,1321,25500,25505,25490,25490,5641
+20210924,1322,25490,25495,25480,25490,6471
+20210924,1323,25490,25490,25475,25480,8343
+20210924,1324,25480,25490,25480,25485,5104
+20210924,1325,25495,25495,25485,25485,990
+20210924,1326,25480,25480,25470,25480,9643
+20210924,1327,25485,25490,25470,25475,94435
+20210924,1328,25475,25475,25460,25465,30809
+20210924,1329,25460,25475,25460,25470,26595
+20210924,1330,25465,25475,25465,25465,29760
+20210924,1331,25465,25475,25460,25475,18167
+20210924,1332,25475,25475,25470,25470,18235
+20210924,1333,25470,25470,25440,25445,36870
+20210924,1334,25440,25465,25440,25460,21435
+20210924,1335,25455,25465,25450,25465,15794
+20210924,1336,25460,25460,25435,25435,28386
+20210924,1337,25430,25430,25410,25430,80902
+20210924,1338,25430,25445,25425,25435,40566
+20210924,1339,25440,25445,25430,25440,11832
+20210924,1340,25445,25460,25445,25460,36022
+20210924,1341,25455,25465,25455,25465,35037
+20210924,1342,25470,25470,25445,25455,15480
+20210924,1343,25455,25480,25455,25475,26463
+20210924,1344,25475,25475,25465,25470,7630
+20210924,1345,25470,25470,25450,25455,12184
+20210924,1346,25455,25470,25450,25470,15831
+20210924,1347,25465,25475,25455,25460,12391
+20210924,1348,25460,25465,25455,25455,13422
+20210924,1349,25455,25470,25450,25470,17698
+20210924,1350,25460,25465,25450,25450,16373
+20210924,1351,25450,25460,25445,25460,15497
+20210924,1352,25460,25485,25460,25480,48061
+20210924,1353,25480,25495,25480,25495,17918
+20210924,1354,25495,25500,25475,25480,42865
+20210924,1355,25480,25485,25470,25480,20160
+20210924,1356,25480,25500,25475,25490,35078
+20210924,1357,25490,25510,25490,25505,45679
+20210924,1358,25510,25510,25490,25495,35573
+20210924,1359,25495,25495,25485,25495,25787
+20210924,1400,25495,25505,25490,25505,31157
+20210924,1401,25505,25510,25490,25490,24148
+20210924,1402,25490,25490,25475,25480,19753
+20210924,1403,25475,25500,25475,25500,36662
+20210924,1404,25500,25510,25485,25490,41645
+20210924,1405,25485,25500,25480,25500,29942
+20210924,1406,25500,25515,25495,25500,55704
+20210924,1407,25500,25500,25485,25490,10919
+20210924,1408,25490,25495,25480,25490,25832
+20210924,1409,25490,25495,25480,25485,17020
+20210924,1410,25480,25490,25480,25480,15724
+20210924,1411,25480,25480,25445,25460,61123
+20210924,1412,25455,25470,25445,25445,19695
+20210924,1413,25450,25455,25440,25445,38612
+20210924,1414,25455,25465,25445,25460,16617
+20210924,1415,25460,25470,25455,25470,37360
+20210924,1416,25465,25465,25440,25455,17816
+20210924,1417,25450,25450,25440,25450,16406
+20210924,1418,25445,25450,25435,25440,17238
+20210924,1419,25435,25440,25425,25425,51207
+20210924,1420,25425,25455,25425,25445,39290
+20210924,1421,25440,25460,25435,25460,20723
+20210924,1422,25455,25465,25450,25455,38099
+20210924,1423,25450,25450,25440,25450,20222
+20210924,1424,25445,25450,25435,25440,41731
+20210924,1425,25445,25445,25425,25440,263539
+20210924,1426,25435,25450,25430,25445,66547
+20210924,1427,25440,25450,25440,25445,29427
+20210924,1428,25440,25440,25425,25425,18549
+20210924,1429,25430,25445,25425,25445,23149
+20210924,1430,25440,25460,25435,25460,17815
+20210924,1431,25455,25480,25450,25470,53946
+20210924,1432,25470,25485,25465,25475,23584
+20210924,1433,25470,25485,25470,25485,44577
+20210924,1434,25485,25500,25485,25500,70202
+20210924,1435,25490,25505,25485,25495,35396
+20210924,1436,25495,25505,25490,25495,39481
+20210924,1437,25495,25495,25480,25485,29953
+20210924,1438,25485,25490,25470,25480,20696
+20210924,1439,25475,25490,25475,25490,33405
+20210924,1440,25490,25505,25490,25500,31972
+20210924,1441,25500,25515,25495,25510,48226
+20210924,1442,25505,25515,25505,25510,18733
+20210924,1443,25505,25510,25500,25505,38277
+20210924,1444,25510,25515,25505,25505,35954
+20210924,1445,25505,25505,25490,25490,27782
+20210924,1446,25490,25495,25480,25495,17909
+20210924,1447,25495,25500,25490,25490,17755
+20210924,1448,25490,25495,25485,25490,10845
+20210924,1449,25485,25500,25485,25490,24782
+20210924,1450,25490,25505,25485,25485,26770
+20210924,1451,25490,25495,25480,25495,22713
+20210924,1452,25490,25495,25480,25480,26052
+20210924,1453,25480,25480,25465,25480,26813
+20210924,1454,25475,25495,25470,25495,28856
+20210924,1455,25495,25505,25490,25505,167767
+20210924,1456,25505,25525,25500,25515,74266
+20210924,1457,25515,25520,25500,25505,14283
+20210924,1458,25505,25510,25490,25495,22418
+20210924,1459,25490,25490,25480,25485,42685
+20210924,1500,25490,25495,25485,25485,13331
+20210924,1501,25480,25510,25480,25505,104988
+20210924,1502,25505,25515,25500,25510,13211
+20210924,1503,25510,25515,25505,25505,8776
+20210924,1504,25505,25505,25490,25500,4314
+20210924,1505,25505,25510,25495,25505,3498
+20210924,1506,25510,25520,25505,25510,18440
+20210924,1507,25510,25535,25510,25535,155876
+20210924,1508,25530,25530,25520,25520,8303
+20210924,1509,25520,25525,25510,25515,20162
+20210924,1510,25515,25515,25505,25510,8609
+20210924,1511,25510,25510,25500,25500,11010
+20210924,1512,25505,25510,25505,25510,2486
+20210924,1513,25510,25515,25505,25515,7982
+20210924,1514,25515,25520,25510,25510,7063
+20210924,1515,25510,25515,25505,25510,2501
+20210924,1516,25510,25515,25505,25505,23463
+20210924,1517,25510,25510,25495,25510,12174
+20210924,1518,25500,25505,25490,25495,35666
+20210924,1519,25495,25500,25495,25495,8251
+20210924,1520,25490,25500,25490,25495,94043
+20210924,1530,25490,25490,25490,25490,131098