init

2022-07-29 15:58:22 +09:00
parent e49b3140c1
commit d1dafd524b
6 changed files with 2292 additions and 0 deletions
--- a/resources/hts/122630_20220727.csv
+++ b/resources/hts/122630_20220727.csv
@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20220727,0901,15380,15415,15365,15365,524429
+20220727,0902,15370,15375,15330,15330,491237
+20220727,0903,15335,15355,15320,15325,210395
+20220727,0904,15320,15330,15300,15310,239558
+20220727,0905,15305,15310,15290,15290,176960
+20220727,0906,15300,15310,15290,15300,56558
+20220727,0907,15305,15320,15295,15315,124123
+20220727,0908,15310,15315,15290,15295,208896
+20220727,0909,15300,15325,15295,15310,190427
+20220727,0910,15305,15340,15300,15320,313666
+20220727,0911,15320,15330,15315,15330,295831
+20220727,0912,15325,15345,15320,15320,413832
+20220727,0913,15315,15315,15305,15315,73396
+20220727,0914,15315,15325,15310,15320,230399
+20220727,0915,15325,15360,15325,15355,363877
+20220727,0916,15355,15395,15350,15390,331709
+20220727,0917,15390,15390,15370,15375,111481
+20220727,0918,15375,15405,15370,15405,217501
+20220727,0919,15400,15410,15400,15405,158369
+20220727,0920,15405,15405,15370,15375,254672
+20220727,0921,15375,15375,15350,15360,501859
+20220727,0922,15355,15365,15350,15350,64319
+20220727,0923,15345,15345,15330,15340,114808
+20220727,0924,15335,15355,15330,15330,164523
+20220727,0925,15330,15335,15320,15330,119856
+20220727,0926,15330,15360,15330,15340,89231
+20220727,0927,15340,15350,15335,15345,17476
+20220727,0928,15350,15350,15330,15330,83856
+20220727,0929,15330,15330,15310,15330,172725
+20220727,0930,15330,15335,15320,15325,45964
+20220727,0931,15325,15325,15305,15310,61293
+20220727,0932,15315,15315,15300,15305,125512
+20220727,0933,15305,15310,15285,15290,283356
+20220727,0934,15290,15290,15280,15285,119043
+20220727,0935,15285,15295,15280,15295,104372
+20220727,0936,15295,15305,15290,15300,394100
+20220727,0937,15300,15320,15295,15310,322647
+20220727,0938,15310,15320,15305,15305,34443
+20220727,0939,15310,15320,15300,15310,89238
+20220727,0940,15305,15315,15295,15300,202157
+20220727,0941,15305,15315,15305,15310,30065
+20220727,0942,15310,15320,15300,15300,63179
+20220727,0943,15300,15305,15285,15290,131038
+20220727,0944,15290,15305,15290,15300,104768
+20220727,0945,15300,15320,15300,15320,172309
+20220727,0946,15320,15320,15305,15310,162282
+20220727,0947,15310,15310,15290,15295,49881
+20220727,0948,15290,15295,15285,15295,71130
+20220727,0949,15290,15300,15290,15295,19489
+20220727,0950,15295,15310,15290,15305,75660
+20220727,0951,15305,15315,15300,15310,128059
+20220727,0952,15305,15320,15305,15315,50096
+20220727,0953,15315,15315,15310,15310,45163
+20220727,0954,15310,15315,15305,15310,7037
+20220727,0955,15305,15310,15300,15300,23949
+20220727,0956,15300,15320,15295,15320,61001
+20220727,0957,15325,15325,15320,15325,56300
+20220727,0958,15320,15320,15310,15310,12870
+20220727,0959,15310,15310,15305,15305,15694
+20220727,1000,15300,15305,15280,15285,157249
+20220727,1001,15280,15290,15270,15285,266684
+20220727,1002,15285,15290,15280,15280,38892
+20220727,1003,15285,15295,15285,15290,20000
+20220727,1004,15285,15300,15280,15300,42837
+20220727,1005,15300,15300,15290,15290,12808
+20220727,1006,15290,15290,15280,15285,12146
+20220727,1007,15285,15290,15280,15290,65577
+20220727,1008,15285,15290,15270,15270,55877
+20220727,1009,15270,15280,15270,15270,125227
+20220727,1010,15275,15285,15265,15280,56850
+20220727,1011,15275,15285,15275,15275,41276
+20220727,1012,15275,15280,15270,15275,23684
+20220727,1013,15270,15280,15255,15260,232832
+20220727,1014,15265,15280,15260,15270,51032
+20220727,1015,15265,15275,15265,15270,29006
+20220727,1016,15270,15275,15260,15270,19465
+20220727,1017,15270,15270,15250,15255,129560
+20220727,1018,15255,15255,15245,15255,127609
+20220727,1019,15255,15255,15230,15240,275458
+20220727,1020,15235,15250,15230,15235,179949
+20220727,1021,15235,15245,15225,15225,90618
+20220727,1022,15225,15230,15210,15220,188286
+20220727,1023,15215,15230,15215,15225,29634
+20220727,1024,15225,15230,15220,15225,61742
+20220727,1025,15225,15225,15215,15220,28260
+20220727,1026,15225,15225,15205,15210,39675
+20220727,1027,15210,15220,15205,15210,145681
+20220727,1028,15210,15215,15205,15205,21218
+20220727,1029,15205,15210,15190,15190,242116
+20220727,1030,15195,15210,15195,15195,134369
+20220727,1031,15200,15220,15195,15215,45724
+20220727,1032,15210,15220,15205,15215,36313
+20220727,1033,15215,15225,15210,15225,25914
+20220727,1034,15225,15230,15220,15225,33592
+20220727,1035,15225,15230,15220,15225,22672
+20220727,1036,15220,15225,15210,15215,25881
+20220727,1037,15215,15230,15205,15230,88836
+20220727,1038,15230,15230,15220,15230,44620
+20220727,1039,15225,15225,15215,15220,60775
+20220727,1040,15225,15225,15205,15225,54307
+20220727,1041,15220,15225,15205,15205,103168
+20220727,1042,15205,15210,15200,15205,140707
+20220727,1043,15205,15225,15205,15225,70960
+20220727,1044,15220,15225,15210,15210,7377
+20220727,1045,15210,15225,15210,15215,24172
+20220727,1046,15210,15230,15210,15230,34702
+20220727,1047,15230,15230,15205,15210,84001
+20220727,1048,15210,15230,15205,15225,22269
+20220727,1049,15225,15235,15215,15220,26536
+20220727,1050,15215,15230,15215,15230,3280
+20220727,1051,15225,15225,15205,15205,68326
+20220727,1052,15205,15210,15200,15205,66042
+20220727,1053,15205,15210,15200,15200,50433
+20220727,1054,15200,15210,15195,15210,9939
+20220727,1055,15210,15225,15200,15225,71744
+20220727,1056,15220,15230,15220,15225,61338
+20220727,1057,15230,15235,15225,15225,87770
+20220727,1058,15220,15225,15220,15220,37159
+20220727,1059,15220,15220,15210,15215,2370
+20220727,1100,15215,15220,15205,15215,14877
+20220727,1101,15220,15230,15220,15225,47196
+20220727,1102,15230,15230,15225,15225,3079
+20220727,1103,15225,15225,15215,15220,10653
+20220727,1104,15220,15225,15215,15215,22704
+20220727,1105,15210,15225,15210,15225,47489
+20220727,1106,15225,15225,15215,15220,9919
+20220727,1107,15220,15225,15210,15225,5600
+20220727,1108,15220,15225,15220,15225,10024
+20220727,1109,15230,15240,15225,15235,76142
+20220727,1110,15235,15240,15230,15230,35294
+20220727,1111,15225,15230,15225,15225,12555
+20220727,1112,15225,15225,15220,15220,16141
+20220727,1113,15220,15220,15210,15210,67179
+20220727,1114,15210,15210,15200,15205,64299
+20220727,1115,15205,15215,15200,15210,20095
+20220727,1116,15210,15215,15205,15215,12640
+20220727,1117,15210,15215,15205,15205,27966
+20220727,1118,15205,15210,15200,15205,23239
+20220727,1119,15205,15210,15205,15210,2939
+20220727,1120,15210,15220,15205,15215,41575
+20220727,1121,15220,15220,15210,15210,4889
+20220727,1122,15215,15220,15215,15220,48755
+20220727,1123,15220,15225,15220,15225,25337
+20220727,1124,15225,15225,15220,15220,6906
+20220727,1125,15220,15220,15215,15220,3068
+20220727,1126,15220,15225,15220,15220,2017
+20220727,1127,15225,15230,15220,15230,20181
+20220727,1128,15230,15235,15225,15230,28645
+20220727,1129,15230,15230,15220,15225,10445
+20220727,1130,15225,15230,15220,15225,5791
+20220727,1131,15225,15240,15220,15240,58785
+20220727,1132,15240,15240,15225,15225,8417
+20220727,1133,15230,15230,15220,15225,5578
+20220727,1134,15225,15225,15220,15220,23224
+20220727,1135,15225,15225,15215,15220,46316
+20220727,1136,15215,15220,15210,15215,20223
+20220727,1137,15215,15225,15215,15220,10895
+20220727,1138,15225,15230,15225,15230,10303
+20220727,1139,15225,15225,15215,15220,7862
+20220727,1140,15220,15225,15215,15225,12424
+20220727,1141,15220,15225,15215,15225,41623
+20220727,1142,15225,15225,15215,15215,3846
+20220727,1143,15215,15215,15210,15210,2424
+20220727,1144,15215,15215,15210,15215,4887
+20220727,1145,15215,15215,15210,15215,4702
+20220727,1146,15210,15215,15210,15210,69862
+20220727,1147,15210,15210,15205,15210,30116
+20220727,1148,15210,15210,15205,15210,2162
+20220727,1149,15210,15220,15205,15215,45112
+20220727,1150,15215,15215,15210,15210,11369
+20220727,1151,15210,15220,15205,15220,4344
+20220727,1152,15220,15225,15215,15225,19500
+20220727,1153,15225,15225,15220,15220,1553
+20220727,1154,15215,15220,15215,15215,10334
+20220727,1155,15215,15225,15215,15220,2151
+20220727,1156,15220,15220,15215,15215,21380
+20220727,1157,15215,15225,15215,15220,18957
+20220727,1158,15220,15220,15215,15220,11990
+20220727,1159,15220,15220,15210,15210,43190
+20220727,1200,15210,15220,15210,15210,12069
+20220727,1201,15210,15210,15205,15205,9701
+20220727,1202,15210,15215,15205,15205,61138
+20220727,1203,15210,15210,15205,15210,1852
+20220727,1204,15210,15210,15210,15210,3301
+20220727,1205,15215,15225,15215,15220,18292
+20220727,1206,15215,15220,15215,15215,4549
+20220727,1207,15215,15220,15215,15220,3932
+20220727,1208,15220,15220,15220,15220,388
+20220727,1209,15220,15230,15215,15215,56493
+20220727,1210,15215,15215,15210,15210,39457
+20220727,1211,15210,15210,15210,15210,8093
+20220727,1212,15215,15215,15205,15210,30292
+20220727,1213,15210,15215,15205,15215,11401
+20220727,1214,15215,15215,15215,15215,14179
+20220727,1215,15215,15225,15215,15225,31521
+20220727,1216,15225,15235,15220,15235,53889
+20220727,1217,15230,15235,15225,15230,15377
+20220727,1218,15230,15230,15225,15230,2532
+20220727,1219,15230,15240,15225,15240,80907
+20220727,1220,15240,15240,15230,15230,7083
+20220727,1221,15235,15240,15230,15235,15583
+20220727,1222,15235,15240,15230,15230,13959
+20220727,1223,15230,15230,15225,15230,4787
+20220727,1224,15230,15230,15230,15230,5531
+20220727,1225,15235,15245,15235,15245,60681
+20220727,1226,15245,15245,15240,15240,20120
+20220727,1227,15240,15245,15240,15245,16094
+20220727,1228,15245,15250,15240,15240,57240
+20220727,1229,15240,15245,15240,15240,13243
+20220727,1230,15240,15245,15240,15245,6703
+20220727,1231,15245,15245,15235,15235,4446
+20220727,1232,15240,15240,15235,15240,4298
+20220727,1233,15240,15240,15240,15240,5594
+20220727,1234,15240,15245,15240,15240,7752
+20220727,1235,15235,15240,15230,15230,12986
+20220727,1236,15230,15240,15230,15235,3335
+20220727,1237,15235,15240,15235,15240,5198
+20220727,1238,15240,15240,15230,15235,5085
+20220727,1239,15230,15235,15225,15225,11619
+20220727,1240,15230,15235,15225,15230,5429
+20220727,1241,15230,15235,15230,15230,2625
+20220727,1242,15230,15230,15225,15225,23226
+20220727,1243,15220,15230,15220,15225,10136
+20220727,1244,15225,15225,15220,15220,34769
+20220727,1245,15225,15225,15215,15215,4618
+20220727,1246,15220,15225,15220,15225,47297
+20220727,1247,15220,15230,15220,15225,19722
+20220727,1248,15230,15230,15225,15225,2677
+20220727,1249,15230,15230,15220,15220,2164
+20220727,1250,15225,15225,15210,15215,46686
+20220727,1251,15215,15220,15215,15215,4345
+20220727,1252,15215,15220,15215,15220,7359
+20220727,1253,15220,15220,15210,15220,11539
+20220727,1254,15215,15215,15205,15210,80813
+20220727,1255,15210,15210,15205,15210,8283
+20220727,1256,15215,15215,15205,15210,54298
+20220727,1257,15205,15210,15200,15205,86844
+20220727,1258,15205,15210,15205,15205,5785
+20220727,1259,15205,15210,15205,15210,7439
+20220727,1300,15210,15210,15205,15205,43317
+20220727,1301,15210,15210,15200,15210,11803
+20220727,1302,15210,15210,15205,15210,1078
+20220727,1303,15210,15210,15200,15205,30893
+20220727,1304,15205,15205,15200,15200,16100
+20220727,1305,15205,15205,15200,15200,7446
+20220727,1306,15200,15205,15200,15200,88549
+20220727,1307,15200,15200,15185,15190,124445
+20220727,1308,15190,15195,15185,15190,37908
+20220727,1309,15195,15200,15190,15195,3919
+20220727,1310,15195,15200,15195,15200,6381
+20220727,1311,15200,15210,15200,15210,15737
+20220727,1312,15205,15205,15200,15200,41997
+20220727,1313,15200,15200,15195,15200,5096
+20220727,1314,15200,15205,15200,15205,4031
+20220727,1315,15205,15210,15200,15205,6235
+20220727,1316,15210,15210,15205,15210,885
+20220727,1317,15210,15220,15210,15220,139898
+20220727,1318,15220,15220,15215,15220,13966
+20220727,1319,15215,15220,15215,15215,17367
+20220727,1320,15215,15215,15215,15215,1889
+20220727,1321,15215,15215,15210,15215,3401
+20220727,1322,15215,15220,15210,15210,12682
+20220727,1323,15210,15210,15200,15200,54109
+20220727,1324,15200,15200,15195,15200,23920
+20220727,1325,15200,15200,15190,15190,27845
+20220727,1326,15195,15205,15195,15200,32203
+20220727,1327,15200,15210,15200,15205,40693
+20220727,1328,15205,15205,15195,15205,4988
+20220727,1329,15205,15205,15200,15200,7116
+20220727,1330,15200,15205,15200,15200,8438
+20220727,1331,15205,15210,15205,15210,46178
+20220727,1332,15205,15215,15205,15210,32895
+20220727,1333,15210,15215,15210,15215,12030
+20220727,1334,15215,15215,15210,15210,402
+20220727,1335,15215,15215,15210,15210,40210
+20220727,1336,15215,15215,15210,15215,596
+20220727,1337,15215,15215,15205,15215,51372
+20220727,1338,15215,15220,15215,15220,40341
+20220727,1339,15220,15220,15215,15220,2415
+20220727,1340,15220,15220,15210,15215,2707
+20220727,1341,15215,15215,15210,15215,290
+20220727,1342,15215,15220,15210,15215,12085
+20220727,1343,15215,15220,15210,15220,9929
+20220727,1344,15220,15220,15215,15220,6693
+20220727,1345,15220,15235,15220,15230,68399
+20220727,1346,15235,15235,15220,15225,35312
+20220727,1347,15225,15235,15220,15225,31976
+20220727,1348,15225,15230,15220,15230,60783
+20220727,1349,15230,15230,15225,15225,13125
+20220727,1350,15225,15225,15220,15220,13219
+20220727,1351,15225,15235,15225,15235,13306
+20220727,1352,15235,15235,15225,15225,27083
+20220727,1353,15225,15225,15215,15215,38489
+20220727,1354,15215,15220,15210,15215,22867
+20220727,1355,15210,15215,15205,15205,22408
+20220727,1356,15210,15215,15205,15215,14487
+20220727,1357,15215,15220,15215,15220,83126
+20220727,1358,15220,15220,15210,15220,55117
+20220727,1359,15220,15225,15220,15225,1303
+20220727,1400,15225,15230,15225,15230,29161
+20220727,1401,15230,15230,15220,15230,23602
+20220727,1402,15230,15230,15220,15220,50145
+20220727,1403,15220,15230,15220,15230,14005
+20220727,1404,15230,15235,15230,15235,37982
+20220727,1405,15240,15240,15235,15235,13713
+20220727,1406,15235,15240,15225,15230,47753
+20220727,1407,15230,15240,15230,15235,7786
+20220727,1408,15240,15245,15235,15240,29348
+20220727,1409,15240,15240,15230,15235,9719
+20220727,1410,15235,15240,15230,15235,3101
+20220727,1411,15240,15245,15235,15235,94244
+20220727,1412,15240,15240,15235,15235,2210
+20220727,1413,15240,15240,15230,15240,3196
+20220727,1414,15235,15240,15230,15240,14696
+20220727,1415,15240,15255,15240,15255,79952
+20220727,1416,15255,15255,15245,15245,42121
+20220727,1417,15245,15255,15245,15250,8001
+20220727,1418,15250,15255,15250,15255,12758
+20220727,1419,15255,15260,15250,15255,32240
+20220727,1420,15260,15265,15260,15260,81524
+20220727,1421,15265,15265,15260,15265,8365
+20220727,1422,15260,15270,15260,15270,46988
+20220727,1423,15270,15280,15265,15270,103262
+20220727,1424,15270,15270,15265,15270,4186
+20220727,1425,15270,15275,15265,15270,32010
+20220727,1426,15270,15280,15270,15275,57644
+20220727,1427,15275,15285,15275,15285,63347
+20220727,1428,15285,15295,15280,15295,59885
+20220727,1429,15295,15310,15285,15305,102824
+20220727,1430,15305,15320,15305,15320,243738
+20220727,1431,15320,15325,15305,15320,264026
+20220727,1432,15320,15330,15320,15320,99366
+20220727,1433,15325,15335,15320,15330,26104
+20220727,1434,15335,15340,15330,15340,128001
+20220727,1435,15335,15340,15325,15325,33098
+20220727,1436,15325,15330,15320,15325,32883
+20220727,1437,15325,15330,15325,15330,2130
+20220727,1438,15330,15330,15310,15315,54835
+20220727,1439,15315,15320,15310,15315,43978
+20220727,1440,15315,15315,15305,15310,58064
+20220727,1441,15310,15315,15300,15305,59085
+20220727,1442,15305,15310,15300,15310,54057
+20220727,1443,15310,15320,15310,15315,45936
+20220727,1444,15315,15320,15310,15320,11544
+20220727,1445,15320,15325,15315,15315,21645
+20220727,1446,15315,15320,15310,15320,9488
+20220727,1447,15320,15320,15315,15320,27121
+20220727,1448,15320,15320,15310,15315,27061
+20220727,1449,15315,15325,15315,15320,12708
+20220727,1450,15325,15330,15320,15330,24225
+20220727,1451,15325,15330,15320,15325,10655
+20220727,1452,15320,15325,15320,15320,11017
+20220727,1453,15320,15320,15320,15320,23255
+20220727,1454,15320,15330,15315,15325,18790
+20220727,1455,15325,15330,15320,15320,61525
+20220727,1456,15325,15330,15320,15325,23280
+20220727,1457,15330,15340,15330,15340,78204
+20220727,1458,15340,15350,15335,15345,167745
+20220727,1459,15350,15355,15340,15350,166318
+20220727,1500,15350,15350,15340,15345,36018
+20220727,1501,15345,15345,15335,15340,18781
+20220727,1502,15335,15350,15335,15350,89476
+20220727,1503,15345,15355,15345,15345,109355
+20220727,1504,15345,15355,15340,15350,31414
+20220727,1505,15350,15365,15345,15365,80205
+20220727,1506,15365,15370,15360,15365,86405
+20220727,1507,15370,15375,15365,15375,90229
+20220727,1508,15370,15380,15370,15375,123889
+20220727,1509,15375,15375,15365,15370,35914
+20220727,1510,15370,15375,15360,15365,53666
+20220727,1511,15360,15370,15360,15360,21932
+20220727,1512,15360,15365,15350,15355,48707
+20220727,1513,15360,15360,15350,15360,15344
+20220727,1514,15360,15365,15355,15360,57857
+20220727,1515,15360,15370,15360,15370,72089
+20220727,1516,15370,15375,15365,15370,33038
+20220727,1517,15370,15370,15365,15370,30469
+20220727,1518,15370,15380,15370,15370,122034
+20220727,1519,15370,15380,15370,15375,70272
+20220727,1520,15380,15380,15370,15375,37966
+20220727,1530,15395,15395,15395,15395,266865