init

2022-07-26 16:47:38 +09:00
parent f27aafa363
commit b06a89eb2f
2 changed files with 764 additions and 0 deletions
--- a/hts/data/122630_20220726.csv
+++ b/hts/data/122630_20220726.csv
@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20220726,0901,15180,15185,15135,15180,448088
+20220726,0902,15180,15220,15165,15205,454216
+20220726,0903,15210,15225,15185,15210,288831
+20220726,0904,15210,15240,15195,15235,115751
+20220726,0905,15235,15245,15220,15240,113915
+20220726,0906,15240,15255,15215,15225,123507
+20220726,0907,15230,15230,15190,15195,103877
+20220726,0908,15195,15195,15170,15170,213917
+20220726,0909,15175,15185,15165,15175,135782
+20220726,0910,15170,15200,15170,15175,142727
+20220726,0911,15175,15190,15150,15160,137750
+20220726,0912,15160,15175,15145,15170,70035
+20220726,0913,15175,15185,15160,15160,159733
+20220726,0914,15160,15165,15145,15155,110426
+20220726,0915,15150,15155,15135,15155,118806
+20220726,0916,15155,15155,15130,15140,121452
+20220726,0917,15150,15175,15130,15175,229222
+20220726,0918,15175,15190,15170,15180,268951
+20220726,0919,15180,15200,15175,15195,107129
+20220726,0920,15190,15210,15190,15205,120755
+20220726,0921,15205,15210,15180,15185,76757
+20220726,0922,15190,15205,15190,15195,67906
+20220726,0923,15195,15195,15170,15185,156056
+20220726,0924,15185,15205,15185,15205,31468
+20220726,0925,15205,15225,15205,15220,93274
+20220726,0926,15215,15235,15215,15225,51316
+20220726,0927,15225,15235,15215,15235,49271
+20220726,0928,15235,15255,15225,15250,87236
+20220726,0929,15250,15265,15250,15255,64950
+20220726,0930,15260,15260,15245,15250,73368
+20220726,0931,15255,15260,15235,15235,41626
+20220726,0932,15240,15255,15240,15245,47167
+20220726,0933,15245,15255,15240,15245,31425
+20220726,0934,15245,15250,15225,15225,38230
+20220726,0935,15225,15245,15225,15240,15419
+20220726,0936,15240,15245,15215,15230,49068
+20220726,0937,15225,15250,15225,15250,51975
+20220726,0938,15250,15275,15250,15265,129826
+20220726,0939,15260,15280,15260,15280,75041
+20220726,0940,15280,15290,15275,15280,42222
+20220726,0941,15280,15285,15260,15260,71626
+20220726,0942,15265,15280,15260,15270,27255
+20220726,0943,15275,15275,15250,15260,55603
+20220726,0944,15260,15260,15245,15245,56967
+20220726,0945,15245,15250,15235,15245,16440
+20220726,0946,15240,15255,15235,15250,19834
+20220726,0947,15255,15255,15215,15215,93206
+20220726,0948,15210,15230,15205,15220,55517
+20220726,0949,15220,15225,15205,15205,71634
+20220726,0950,15210,15220,15205,15210,29556
+20220726,0951,15210,15220,15205,15205,24714
+20220726,0952,15210,15220,15200,15215,49917
+20220726,0953,15215,15215,15195,15215,17026
+20220726,0954,15210,15225,15210,15225,81068
+20220726,0955,15225,15235,15215,15220,52664
+20220726,0956,15220,15225,15210,15220,46285
+20220726,0957,15220,15240,15215,15240,32596
+20220726,0958,15240,15260,15240,15255,82706
+20220726,0959,15255,15260,15245,15255,57865
+20220726,1000,15255,15270,15250,15260,70258
+20220726,1001,15255,15260,15250,15255,8767
+20220726,1002,15260,15270,15255,15270,61495
+20220726,1003,15270,15285,15265,15285,108494
+20220726,1004,15280,15300,15280,15300,236243
+20220726,1005,15300,15305,15290,15305,147625
+20220726,1006,15300,15305,15280,15280,85707
+20220726,1007,15280,15285,15270,15280,31651
+20220726,1008,15280,15280,15270,15275,21434
+20220726,1009,15275,15295,15270,15290,17781
+20220726,1010,15290,15305,15285,15305,26388
+20220726,1011,15305,15310,15295,15300,23793
+20220726,1012,15305,15315,15290,15300,159217
+20220726,1013,15300,15300,15285,15295,108808
+20220726,1014,15290,15315,15290,15310,67582
+20220726,1015,15315,15315,15300,15310,29814
+20220726,1016,15315,15315,15305,15305,46504
+20220726,1017,15305,15310,15305,15310,25188
+20220726,1018,15310,15330,15310,15325,52832
+20220726,1019,15325,15330,15320,15325,9210
+20220726,1020,15330,15335,15320,15320,79069
+20220726,1021,15320,15325,15310,15320,14099
+20220726,1022,15320,15335,15320,15330,26072
+20220726,1023,15330,15335,15330,15330,73118
+20220726,1024,15330,15335,15330,15335,57475
+20220726,1025,15330,15335,15330,15335,101719
+20220726,1026,15335,15345,15335,15340,32597
+20220726,1027,15340,15345,15330,15340,15762
+20220726,1028,15335,15350,15335,15350,55009
+20220726,1029,15350,15355,15335,15345,21021
+20220726,1030,15345,15355,15340,15350,33874
+20220726,1031,15350,15360,15350,15360,36487
+20220726,1032,15355,15355,15340,15340,36234
+20220726,1033,15345,15355,15340,15340,28837
+20220726,1034,15340,15340,15325,15330,34710
+20220726,1035,15330,15335,15325,15325,31200
+20220726,1036,15325,15335,15325,15330,31973
+20220726,1037,15325,15335,15320,15330,49907
+20220726,1038,15330,15340,15315,15315,39227
+20220726,1039,15320,15325,15310,15315,25120
+20220726,1040,15315,15320,15310,15315,13876
+20220726,1041,15315,15330,15315,15330,15299
+20220726,1042,15330,15335,15320,15320,20565
+20220726,1043,15320,15330,15310,15325,10571
+20220726,1044,15330,15345,15325,15345,46001
+20220726,1045,15345,15365,15345,15360,92232
+20220726,1046,15365,15365,15340,15340,112402
+20220726,1047,15345,15345,15325,15335,37648
+20220726,1048,15330,15330,15310,15315,38351
+20220726,1049,15320,15320,15300,15310,64717
+20220726,1050,15305,15310,15295,15310,84457
+20220726,1051,15305,15315,15300,15305,10605
+20220726,1052,15305,15305,15295,15295,26395
+20220726,1053,15295,15300,15290,15295,14568
+20220726,1054,15300,15305,15295,15300,42875
+20220726,1055,15305,15310,15300,15310,6904
+20220726,1056,15310,15315,15310,15315,21312
+20220726,1057,15315,15320,15295,15295,75694
+20220726,1058,15295,15295,15285,15290,21314
+20220726,1059,15290,15300,15290,15295,15811
+20220726,1100,15295,15305,15290,15305,15135
+20220726,1101,15300,15305,15290,15290,20176
+20220726,1102,15290,15295,15280,15280,20736
+20220726,1103,15285,15290,15280,15285,24698
+20220726,1104,15285,15295,15280,15295,22703
+20220726,1105,15295,15295,15280,15290,20205
+20220726,1106,15285,15295,15285,15295,11983
+20220726,1107,15295,15305,15290,15305,14329
+20220726,1108,15305,15315,15305,15315,30546
+20220726,1109,15310,15310,15305,15305,10421
+20220726,1110,15310,15320,15310,15320,23139
+20220726,1111,15320,15330,15315,15330,30207
+20220726,1112,15330,15330,15320,15325,31014
+20220726,1113,15325,15340,15320,15335,38423
+20220726,1114,15335,15340,15330,15335,7670
+20220726,1115,15335,15340,15330,15335,5286
+20220726,1116,15335,15335,15320,15320,10661
+20220726,1117,15330,15330,15320,15325,10929
+20220726,1118,15330,15330,15320,15325,9682
+20220726,1119,15320,15325,15315,15320,28242
+20220726,1120,15315,15320,15300,15300,20379
+20220726,1121,15300,15305,15290,15300,16143
+20220726,1122,15295,15300,15290,15300,11174
+20220726,1123,15300,15300,15290,15295,3654
+20220726,1124,15290,15310,15290,15305,10248
+20220726,1125,15310,15325,15310,15325,17038
+20220726,1126,15320,15335,15315,15330,151521
+20220726,1127,15325,15330,15315,15325,21206
+20220726,1128,15320,15320,15310,15315,9961
+20220726,1129,15310,15315,15300,15300,10534
+20220726,1130,15300,15300,15285,15285,30994
+20220726,1131,15290,15290,15275,15280,72230
+20220726,1132,15285,15285,15270,15285,56759
+20220726,1133,15285,15295,15285,15295,63109
+20220726,1134,15295,15300,15280,15285,20834
+20220726,1135,15285,15290,15285,15285,2229
+20220726,1136,15290,15295,15285,15290,4402
+20220726,1137,15290,15310,15290,15310,15986
+20220726,1138,15305,15325,15305,15320,41211
+20220726,1139,15320,15320,15315,15315,24553
+20220726,1140,15310,15315,15305,15305,6829
+20220726,1141,15305,15320,15305,15320,39941
+20220726,1142,15325,15325,15310,15310,26741
+20220726,1143,15310,15315,15305,15315,4795
+20220726,1144,15310,15310,15305,15310,2956
+20220726,1145,15315,15315,15305,15305,7318
+20220726,1146,15305,15305,15300,15305,3578
+20220726,1147,15305,15310,15305,15310,7622
+20220726,1148,15310,15315,15310,15310,4377
+20220726,1149,15310,15315,15305,15315,10423
+20220726,1150,15315,15320,15310,15320,16691
+20220726,1151,15320,15325,15310,15310,9112
+20220726,1152,15310,15320,15310,15315,5771
+20220726,1153,15320,15325,15315,15325,38524
+20220726,1154,15325,15330,15315,15320,19823
+20220726,1155,15320,15325,15315,15325,6959
+20220726,1156,15325,15325,15310,15310,11644
+20220726,1157,15310,15310,15300,15300,21098
+20220726,1158,15300,15305,15295,15300,12641
+20220726,1159,15300,15305,15300,15300,1345
+20220726,1200,15300,15305,15300,15305,19509
+20220726,1201,15305,15310,15300,15300,13686
+20220726,1202,15305,15310,15295,15310,15772
+20220726,1203,15310,15315,15305,15305,12749
+20220726,1204,15305,15310,15300,15305,6413
+20220726,1205,15305,15310,15295,15305,18408
+20220726,1206,15305,15320,15305,15320,6934
+20220726,1207,15315,15320,15305,15310,2135
+20220726,1208,15305,15310,15305,15310,11245
+20220726,1209,15305,15310,15305,15310,2331
+20220726,1210,15310,15315,15305,15310,7933
+20220726,1211,15310,15320,15310,15320,10065
+20220726,1212,15320,15330,15320,15330,44323
+20220726,1213,15325,15325,15320,15325,3108
+20220726,1214,15325,15325,15315,15320,38891
+20220726,1215,15320,15325,15315,15315,2314
+20220726,1216,15320,15320,15305,15315,30928
+20220726,1217,15320,15320,15305,15310,9626
+20220726,1218,15310,15310,15305,15310,6874
+20220726,1219,15305,15315,15305,15305,8114
+20220726,1220,15300,15300,15290,15300,26274
+20220726,1221,15295,15295,15290,15290,2083
+20220726,1222,15290,15300,15290,15295,7734
+20220726,1223,15295,15305,15295,15295,5406
+20220726,1224,15295,15295,15290,15295,5426
+20220726,1225,15295,15295,15285,15285,22983
+20220726,1226,15285,15285,15275,15275,30958
+20220726,1227,15275,15280,15275,15275,10411
+20220726,1228,15275,15280,15270,15280,19114
+20220726,1229,15280,15285,15280,15280,19679
+20220726,1230,15280,15285,15280,15280,2716
+20220726,1231,15285,15285,15275,15280,5350
+20220726,1232,15280,15280,15270,15275,21584
+20220726,1233,15270,15275,15265,15265,26694
+20220726,1234,15265,15265,15250,15250,70712
+20220726,1235,15250,15260,15245,15260,33943
+20220726,1236,15260,15260,15250,15260,17635
+20220726,1237,15255,15270,15255,15265,20606
+20220726,1238,15265,15265,15260,15265,9585
+20220726,1239,15265,15265,15255,15265,17137
+20220726,1240,15265,15265,15255,15255,3074
+20220726,1241,15260,15270,15255,15270,11253
+20220726,1242,15270,15270,15260,15260,32859
+20220726,1243,15260,15260,15255,15260,3140
+20220726,1244,15255,15265,15250,15260,46012
+20220726,1245,15260,15260,15250,15260,6461
+20220726,1246,15260,15265,15255,15265,5008
+20220726,1247,15260,15265,15260,15265,9004
+20220726,1248,15265,15265,15255,15260,6287
+20220726,1249,15260,15260,15250,15250,17316
+20220726,1250,15250,15255,15245,15250,5590
+20220726,1251,15250,15255,15250,15255,29213
+20220726,1252,15255,15265,15255,15265,12005
+20220726,1253,15260,15270,15260,15265,14489
+20220726,1254,15265,15270,15260,15265,20613
+20220726,1255,15265,15270,15265,15270,98941
+20220726,1256,15270,15275,15265,15265,19557
+20220726,1257,15265,15270,15260,15270,2720
+20220726,1258,15270,15275,15270,15275,3591
+20220726,1259,15275,15280,15275,15275,8344
+20220726,1300,15280,15280,15275,15280,9288
+20220726,1301,15285,15290,15280,15290,15917
+20220726,1302,15290,15290,15285,15285,11284
+20220726,1303,15290,15295,15290,15290,22064
+20220726,1304,15290,15300,15285,15290,28769
+20220726,1305,15290,15295,15285,15290,3388
+20220726,1306,15290,15295,15290,15295,16019
+20220726,1307,15295,15300,15295,15300,54070
+20220726,1308,15300,15310,15300,15305,27558
+20220726,1309,15310,15325,15310,15315,79899
+20220726,1310,15320,15325,15315,15315,17360
+20220726,1311,15320,15325,15315,15325,32295
+20220726,1312,15325,15330,15320,15325,2832
+20220726,1313,15330,15330,15315,15315,34287
+20220726,1314,15320,15325,15315,15315,12590
+20220726,1315,15320,15330,15320,15330,70187
+20220726,1316,15330,15330,15325,15325,21036
+20220726,1317,15330,15330,15325,15325,1948
+20220726,1318,15325,15340,15325,15335,120100
+20220726,1319,15335,15340,15330,15330,21970
+20220726,1320,15335,15335,15330,15330,68086
+20220726,1321,15330,15335,15320,15325,25617
+20220726,1322,15325,15330,15320,15330,13224
+20220726,1323,15330,15335,15325,15330,10394
+20220726,1324,15335,15335,15330,15335,25768
+20220726,1325,15335,15335,15330,15330,1343
+20220726,1326,15330,15330,15325,15330,15921
+20220726,1327,15330,15330,15325,15325,5052
+20220726,1328,15325,15330,15325,15330,6387
+20220726,1329,15325,15330,15320,15330,7978
+20220726,1330,15330,15330,15325,15330,17744
+20220726,1331,15330,15340,15330,15335,24350
+20220726,1332,15340,15340,15335,15335,24606
+20220726,1333,15335,15340,15335,15335,3747
+20220726,1334,15335,15340,15335,15335,7586
+20220726,1335,15335,15340,15335,15335,6268
+20220726,1336,15335,15340,15335,15340,3212
+20220726,1337,15340,15340,15335,15335,19403
+20220726,1338,15335,15335,15325,15335,29114
+20220726,1339,15330,15330,15320,15320,12999
+20220726,1340,15320,15330,15320,15320,15609
+20220726,1341,15320,15325,15315,15325,12260
+20220726,1342,15325,15330,15325,15330,3991
+20220726,1343,15325,15325,15325,15325,7199
+20220726,1344,15325,15330,15320,15325,12272
+20220726,1345,15325,15330,15325,15325,6497
+20220726,1346,15325,15335,15325,15335,15993
+20220726,1347,15335,15340,15325,15330,43303
+20220726,1348,15330,15330,15320,15320,7335
+20220726,1349,15315,15320,15310,15315,8090
+20220726,1350,15315,15320,15310,15315,59400
+20220726,1351,15320,15325,15320,15320,9678
+20220726,1352,15320,15320,15315,15315,3054
+20220726,1353,15315,15320,15315,15315,864
+20220726,1354,15315,15320,15315,15320,3061
+20220726,1355,15320,15325,15320,15325,3252
+20220726,1356,15325,15335,15325,15335,29631
+20220726,1357,15330,15330,15330,15330,4600
+20220726,1358,15330,15335,15325,15325,27312
+20220726,1359,15325,15330,15325,15330,3420
+20220726,1400,15330,15335,15325,15330,2893
+20220726,1401,15325,15335,15325,15330,79522
+20220726,1402,15335,15335,15320,15330,93467
+20220726,1403,15330,15335,15330,15330,80309
+20220726,1404,15330,15350,15330,15350,71914
+20220726,1405,15350,15350,15345,15350,63321
+20220726,1406,15350,15355,15345,15350,22945
+20220726,1407,15350,15350,15335,15335,108455
+20220726,1408,15340,15350,15335,15350,21871
+20220726,1409,15350,15355,15340,15345,38023
+20220726,1410,15345,15345,15335,15340,13694
+20220726,1411,15340,15345,15335,15335,9941
+20220726,1412,15335,15335,15330,15335,3046
+20220726,1413,15330,15340,15325,15330,41781
+20220726,1414,15330,15330,15325,15330,14263
+20220726,1415,15335,15335,15330,15335,15639
+20220726,1416,15340,15340,15320,15320,34977
+20220726,1417,15325,15325,15320,15325,4876
+20220726,1418,15325,15325,15315,15315,43791
+20220726,1419,15315,15325,15315,15315,17908
+20220726,1420,15310,15315,15305,15305,41612
+20220726,1421,15305,15315,15305,15310,7315
+20220726,1422,15310,15320,15310,15320,22579
+20220726,1423,15320,15330,15315,15325,29534
+20220726,1424,15325,15330,15325,15330,50576
+20220726,1425,15325,15330,15320,15330,74487
+20220726,1426,15330,15345,15330,15345,33896
+20220726,1427,15345,15350,15345,15350,19636
+20220726,1428,15350,15355,15345,15355,16832
+20220726,1429,15350,15350,15345,15345,20339
+20220726,1430,15345,15345,15335,15345,12195
+20220726,1431,15350,15350,15335,15335,17142
+20220726,1432,15335,15340,15335,15340,2085
+20220726,1433,15340,15340,15330,15330,4848
+20220726,1434,15335,15335,15325,15330,14098
+20220726,1435,15335,15340,15330,15340,7356
+20220726,1436,15345,15345,15335,15335,10505
+20220726,1437,15335,15335,15325,15335,81356
+20220726,1438,15330,15335,15325,15330,20237
+20220726,1439,15330,15330,15325,15325,1217
+20220726,1440,15325,15330,15325,15325,19916
+20220726,1441,15320,15335,15320,15330,25786
+20220726,1442,15330,15340,15330,15330,7480
+20220726,1443,15325,15330,15320,15325,14771
+20220726,1444,15325,15330,15325,15330,5673
+20220726,1445,15335,15335,15330,15335,4960
+20220726,1446,15335,15335,15325,15335,8793
+20220726,1447,15335,15340,15330,15340,16544
+20220726,1448,15340,15340,15335,15340,13021
+20220726,1449,15340,15340,15330,15340,2910
+20220726,1450,15335,15350,15335,15350,20521
+20220726,1451,15345,15350,15345,15345,2278
+20220726,1452,15345,15355,15345,15345,76959
+20220726,1453,15350,15350,15340,15345,9691
+20220726,1454,15345,15355,15345,15355,13612
+20220726,1455,15350,15370,15350,15365,806682
+20220726,1456,15365,15375,15360,15365,104438
+20220726,1457,15370,15380,15370,15375,29441
+20220726,1458,15375,15380,15370,15370,41117
+20220726,1459,15370,15380,15370,15375,5552
+20220726,1500,15375,15395,15375,15395,82319
+20220726,1501,15395,15400,15385,15395,74250
+20220726,1502,15395,15410,15395,15405,146356
+20220726,1503,15410,15410,15400,15405,52899
+20220726,1504,15405,15410,15405,15410,40934
+20220726,1505,15415,15420,15405,15405,72725
+20220726,1506,15405,15410,15400,15400,16444
+20220726,1507,15400,15410,15400,15405,9124
+20220726,1508,15405,15410,15400,15400,97152
+20220726,1509,15400,15405,15395,15395,132291
+20220726,1510,15400,15400,15385,15385,83063
+20220726,1511,15390,15395,15385,15390,9740
+20220726,1512,15385,15385,15380,15380,17740
+20220726,1513,15380,15390,15375,15390,25149
+20220726,1514,15390,15390,15380,15380,59501
+20220726,1515,15380,15385,15375,15375,15484
+20220726,1516,15380,15380,15360,15365,35576
+20220726,1517,15365,15365,15360,15365,15628
+20220726,1518,15365,15370,15360,15365,17711
+20220726,1519,15365,15370,15355,15365,54815
+20220726,1520,15360,15370,15360,15370,17693
+20220726,1530,15400,15400,15400,15400,167185