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_20220728.csv
+++ b/resources/hts/122630_20220728.csv
@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20220728,0901,15670,15710,15665,15705,1046558
+20220728,0902,15700,15765,15700,15760,619223
+20220728,0903,15755,15765,15735,15735,719238
+20220728,0904,15740,15750,15720,15725,155112
+20220728,0905,15725,15745,15715,15740,345510
+20220728,0906,15740,15800,15740,15795,748423
+20220728,0907,15795,15820,15790,15810,436321
+20220728,0908,15815,15815,15770,15775,262643
+20220728,0909,15775,15780,15735,15735,509404
+20220728,0910,15730,15740,15720,15725,255556
+20220728,0911,15720,15735,15705,15710,171323
+20220728,0912,15715,15715,15685,15690,122994
+20220728,0913,15685,15695,15635,15635,318303
+20220728,0914,15640,15665,15615,15625,467652
+20220728,0915,15620,15640,15610,15620,146718
+20220728,0916,15620,15635,15610,15610,245511
+20220728,0917,15615,15630,15600,15630,198413
+20220728,0918,15630,15640,15625,15630,133028
+20220728,0919,15630,15650,15625,15635,178279
+20220728,0920,15635,15640,15620,15625,90011
+20220728,0921,15625,15630,15600,15615,228185
+20220728,0922,15615,15630,15610,15620,60576
+20220728,0923,15625,15640,15615,15635,189828
+20220728,0924,15640,15650,15635,15645,155249
+20220728,0925,15645,15645,15620,15630,134494
+20220728,0926,15635,15635,15620,15625,63553
+20220728,0927,15630,15650,15625,15645,79326
+20220728,0928,15645,15660,15640,15660,104666
+20220728,0929,15655,15665,15650,15655,160078
+20220728,0930,15655,15660,15630,15630,97129
+20220728,0931,15630,15635,15590,15590,284194
+20220728,0932,15595,15600,15585,15600,154722
+20220728,0933,15605,15615,15600,15600,185294
+20220728,0934,15605,15630,15600,15625,92995
+20220728,0935,15625,15635,15615,15635,33460
+20220728,0936,15630,15640,15625,15635,127485
+20220728,0937,15630,15650,15630,15635,153763
+20220728,0938,15630,15635,15615,15625,83221
+20220728,0939,15620,15635,15620,15630,75622
+20220728,0940,15635,15645,15625,15625,127097
+20220728,0941,15630,15640,15625,15640,49317
+20220728,0942,15640,15655,15640,15655,138910
+20220728,0943,15655,15655,15645,15650,153314
+20220728,0944,15650,15670,15645,15665,90420
+20220728,0945,15665,15680,15660,15675,86923
+20220728,0946,15680,15680,15665,15670,283440
+20220728,0947,15670,15680,15665,15675,66628
+20220728,0948,15680,15705,15675,15700,230235
+20220728,0949,15700,15720,15700,15715,346091
+20220728,0950,15715,15720,15705,15715,214326
+20220728,0951,15715,15725,15710,15725,192548
+20220728,0952,15725,15730,15705,15710,222842
+20220728,0953,15710,15710,15695,15700,74955
+20220728,0954,15700,15700,15685,15690,57287
+20220728,0955,15690,15705,15685,15695,79064
+20220728,0956,15695,15705,15685,15695,92738
+20220728,0957,15695,15705,15695,15695,103034
+20220728,0958,15700,15700,15680,15680,69787
+20220728,0959,15685,15690,15675,15675,73299
+20220728,1000,15680,15680,15650,15650,143986
+20220728,1001,15655,15655,15625,15630,220843
+20220728,1002,15630,15630,15610,15610,226336
+20220728,1003,15615,15620,15605,15605,166255
+20220728,1004,15610,15625,15605,15620,79560
+20220728,1005,15620,15635,15615,15635,94780
+20220728,1006,15635,15640,15615,15620,158233
+20220728,1007,15620,15625,15610,15620,60518
+20220728,1008,15620,15630,15610,15620,88210
+20220728,1009,15625,15635,15615,15620,135887
+20220728,1010,15620,15625,15605,15605,157680
+20220728,1011,15605,15625,15605,15620,42154
+20220728,1012,15615,15625,15610,15615,30416
+20220728,1013,15620,15625,15615,15615,113699
+20220728,1014,15615,15625,15615,15625,17146
+20220728,1015,15625,15625,15615,15620,28082
+20220728,1016,15620,15625,15605,15610,161176
+20220728,1017,15610,15620,15605,15620,76403
+20220728,1018,15615,15615,15600,15600,148802
+20220728,1019,15605,15615,15605,15610,113678
+20220728,1020,15605,15610,15580,15580,319915
+20220728,1021,15580,15580,15550,15565,580222
+20220728,1022,15565,15565,15545,15545,462705
+20220728,1023,15550,15555,15545,15555,68375
+20220728,1024,15555,15575,15550,15570,59676
+20220728,1025,15570,15575,15560,15570,59789
+20220728,1026,15565,15570,15560,15570,19470
+20220728,1027,15565,15570,15550,15555,69456
+20220728,1028,15550,15555,15540,15550,34057
+20220728,1029,15550,15560,15550,15560,19594
+20220728,1030,15560,15585,15560,15585,67672
+20220728,1031,15585,15590,15575,15585,78735
+20220728,1032,15580,15585,15570,15570,44447
+20220728,1033,15575,15590,15575,15585,27424
+20220728,1034,15585,15590,15570,15590,41983
+20220728,1035,15585,15595,15580,15585,66440
+20220728,1036,15585,15585,15555,15560,30988
+20220728,1037,15560,15565,15530,15535,296534
+20220728,1038,15540,15540,15520,15535,142784
+20220728,1039,15540,15560,15540,15555,100610
+20220728,1040,15550,15570,15550,15565,42294
+20220728,1041,15560,15570,15540,15540,71810
+20220728,1042,15540,15555,15540,15550,26626
+20220728,1043,15550,15555,15545,15550,19806
+20220728,1044,15550,15550,15540,15545,25590
+20220728,1045,15540,15550,15540,15550,44928
+20220728,1046,15550,15555,15535,15550,36819
+20220728,1047,15545,15565,15545,15560,33386
+20220728,1048,15560,15565,15555,15565,20376
+20220728,1049,15570,15570,15560,15570,37821
+20220728,1050,15570,15575,15570,15575,40003
+20220728,1051,15575,15580,15570,15575,44371
+20220728,1052,15570,15570,15560,15560,49055
+20220728,1053,15555,15560,15550,15560,17299
+20220728,1054,15565,15565,15560,15560,12120
+20220728,1055,15560,15580,15560,15580,59167
+20220728,1056,15580,15600,15575,15595,125980
+20220728,1057,15595,15600,15590,15595,83742
+20220728,1058,15590,15605,15585,15605,123524
+20220728,1059,15605,15610,15595,15600,45654
+20220728,1100,15600,15605,15590,15595,111619
+20220728,1101,15595,15595,15580,15580,41817
+20220728,1102,15580,15585,15570,15580,36249
+20220728,1103,15580,15580,15575,15575,26367
+20220728,1104,15575,15575,15545,15560,111275
+20220728,1105,15555,15560,15550,15555,34976
+20220728,1106,15555,15555,15545,15545,66297
+20220728,1107,15545,15560,15545,15560,20783
+20220728,1108,15555,15570,15555,15560,25493
+20220728,1109,15570,15580,15570,15575,26597
+20220728,1110,15570,15575,15560,15560,11604
+20220728,1111,15555,15575,15555,15570,13411
+20220728,1112,15570,15580,15570,15580,40622
+20220728,1113,15585,15585,15575,15585,5460
+20220728,1114,15585,15595,15580,15590,79314
+20220728,1115,15590,15595,15585,15590,66054
+20220728,1116,15595,15600,15590,15595,28242
+20220728,1117,15600,15605,15595,15600,74176
+20220728,1118,15600,15600,15590,15595,48135
+20220728,1119,15595,15620,15590,15620,213053
+20220728,1120,15615,15620,15615,15620,194552
+20220728,1121,15620,15630,15620,15630,82728
+20220728,1122,15630,15635,15620,15625,93218
+20220728,1123,15620,15625,15605,15615,64228
+20220728,1124,15610,15615,15605,15610,15177
+20220728,1125,15610,15615,15605,15610,91614
+20220728,1126,15615,15620,15605,15620,110565
+20220728,1127,15615,15620,15610,15615,21996
+20220728,1128,15610,15615,15610,15610,18705
+20220728,1129,15615,15615,15610,15615,18439
+20220728,1130,15615,15615,15610,15615,113285
+20220728,1131,15615,15620,15600,15605,37046
+20220728,1132,15605,15610,15600,15600,6777
+20220728,1133,15605,15620,15600,15620,38115
+20220728,1134,15620,15635,15615,15635,72631
+20220728,1135,15635,15640,15630,15640,78569
+20220728,1136,15635,15640,15630,15640,63248
+20220728,1137,15635,15640,15625,15625,26385
+20220728,1138,15625,15630,15615,15625,11335
+20220728,1139,15620,15635,15620,15630,33353
+20220728,1140,15630,15635,15630,15630,10240
+20220728,1141,15630,15635,15630,15630,4013
+20220728,1142,15630,15630,15610,15610,49382
+20220728,1143,15610,15630,15610,15630,24590
+20220728,1144,15625,15630,15620,15625,11486
+20220728,1145,15620,15625,15615,15615,10887
+20220728,1146,15615,15625,15615,15625,5608
+20220728,1147,15620,15620,15610,15615,2825
+20220728,1148,15615,15615,15605,15615,80915
+20220728,1149,15615,15615,15610,15615,42792
+20220728,1150,15615,15620,15610,15620,20562
+20220728,1151,15615,15630,15615,15630,15283
+20220728,1152,15625,15625,15615,15615,20940
+20220728,1153,15615,15630,15610,15625,95985
+20220728,1154,15625,15630,15615,15620,8335
+20220728,1155,15625,15625,15620,15625,29332
+20220728,1156,15625,15630,15625,15625,2076
+20220728,1157,15625,15640,15620,15640,146446
+20220728,1158,15640,15645,15635,15640,32420
+20220728,1159,15640,15660,15640,15660,89023
+20220728,1200,15660,15665,15650,15650,84397
+20220728,1201,15655,15655,15650,15650,44340
+20220728,1202,15650,15650,15645,15645,16830
+20220728,1203,15645,15645,15640,15640,44706
+20220728,1204,15640,15645,15625,15625,25558
+20220728,1205,15625,15635,15620,15635,15685
+20220728,1206,15630,15635,15625,15630,5175
+20220728,1207,15630,15630,15625,15625,13508
+20220728,1208,15630,15630,15625,15625,15465
+20220728,1209,15625,15630,15620,15630,10299
+20220728,1210,15630,15635,15625,15635,42984
+20220728,1211,15630,15635,15625,15630,9084
+20220728,1212,15630,15635,15625,15635,6714
+20220728,1213,15635,15640,15630,15630,41026
+20220728,1214,15630,15630,15620,15625,16617
+20220728,1215,15620,15630,15620,15625,9071
+20220728,1216,15625,15625,15615,15625,60957
+20220728,1217,15620,15620,15605,15605,31321
+20220728,1218,15605,15610,15595,15595,96449
+20220728,1219,15595,15605,15595,15605,40936
+20220728,1220,15600,15610,15600,15600,30967
+20220728,1221,15600,15600,15580,15585,37052
+20220728,1222,15580,15585,15575,15575,72412
+20220728,1223,15580,15580,15565,15565,57746
+20220728,1224,15570,15575,15565,15570,10466
+20220728,1225,15570,15585,15565,15585,19479
+20220728,1226,15585,15585,15580,15580,82558
+20220728,1227,15575,15580,15570,15580,18260
+20220728,1228,15580,15590,15580,15580,8816
+20220728,1229,15585,15585,15580,15580,10357
+20220728,1230,15585,15590,15575,15580,7417
+20220728,1231,15580,15585,15575,15580,35380
+20220728,1232,15575,15575,15565,15575,133967
+20220728,1233,15575,15575,15570,15570,15993
+20220728,1234,15570,15575,15560,15570,44421
+20220728,1235,15575,15585,15570,15585,34138
+20220728,1236,15580,15585,15570,15570,5606
+20220728,1237,15570,15585,15565,15585,43268
+20220728,1238,15585,15585,15580,15580,51712
+20220728,1239,15580,15590,15575,15585,14549
+20220728,1240,15585,15590,15580,15580,6870
+20220728,1241,15575,15580,15575,15575,13124
+20220728,1242,15575,15580,15575,15580,5269
+20220728,1243,15580,15585,15580,15585,8885
+20220728,1244,15585,15590,15580,15580,9185
+20220728,1245,15585,15590,15580,15590,6157
+20220728,1246,15590,15590,15580,15585,8044
+20220728,1247,15590,15590,15585,15590,19550
+20220728,1248,15590,15590,15585,15585,1074
+20220728,1249,15585,15585,15580,15580,18052
+20220728,1250,15575,15590,15575,15590,13446
+20220728,1251,15590,15595,15585,15590,38909
+20220728,1252,15585,15585,15580,15585,9087
+20220728,1253,15585,15585,15580,15585,15346
+20220728,1254,15580,15580,15560,15560,42489
+20220728,1255,15560,15565,15555,15565,47125
+20220728,1256,15565,15565,15550,15555,89665
+20220728,1257,15560,15560,15550,15560,13988
+20220728,1258,15555,15560,15545,15545,131007
+20220728,1259,15545,15555,15545,15550,17270
+20220728,1300,15550,15555,15545,15545,53845
+20220728,1301,15550,15560,15545,15560,37105
+20220728,1302,15560,15565,15555,15560,20302
+20220728,1303,15565,15570,15560,15565,5167
+20220728,1304,15565,15565,15555,15560,14491
+20220728,1305,15560,15565,15560,15560,1430
+20220728,1306,15555,15565,15555,15555,23995
+20220728,1307,15555,15555,15550,15550,16053
+20220728,1308,15550,15550,15545,15550,9581
+20220728,1309,15550,15550,15545,15550,3534
+20220728,1310,15550,15555,15545,15555,7945
+20220728,1311,15560,15560,15550,15555,16894
+20220728,1312,15555,15555,15540,15540,85272
+20220728,1313,15545,15550,15540,15540,16077
+20220728,1314,15540,15550,15540,15545,6589
+20220728,1315,15550,15565,15550,15560,49267
+20220728,1316,15560,15565,15555,15565,38724
+20220728,1317,15565,15575,15560,15575,34903
+20220728,1318,15575,15580,15570,15575,33746
+20220728,1319,15575,15575,15570,15575,17309
+20220728,1320,15575,15575,15570,15575,7747
+20220728,1321,15570,15575,15565,15575,27961
+20220728,1322,15575,15580,15575,15575,21863
+20220728,1323,15575,15575,15565,15565,47016
+20220728,1324,15570,15580,15570,15575,8354
+20220728,1325,15575,15575,15565,15570,86998
+20220728,1326,15570,15570,15555,15555,32753
+20220728,1327,15550,15565,15550,15560,8659
+20220728,1328,15560,15565,15560,15560,6734
+20220728,1329,15560,15565,15555,15565,2088
+20220728,1330,15560,15560,15555,15555,6366
+20220728,1331,15555,15565,15530,15535,205687
+20220728,1332,15540,15540,15530,15535,36841
+20220728,1333,15535,15540,15530,15535,62741
+20220728,1334,15535,15535,15520,15525,73173
+20220728,1335,15520,15520,15515,15520,63378
+20220728,1336,15520,15530,15510,15530,112431
+20220728,1337,15530,15535,15525,15530,58668
+20220728,1338,15535,15535,15525,15530,15592
+20220728,1339,15530,15535,15525,15535,24356
+20220728,1340,15535,15535,15520,15525,12749
+20220728,1341,15520,15525,15515,15515,34247
+20220728,1342,15515,15530,15515,15525,11590
+20220728,1343,15530,15535,15530,15535,25187
+20220728,1344,15535,15535,15525,15530,28932
+20220728,1345,15530,15535,15525,15535,5288
+20220728,1346,15535,15540,15530,15530,45127
+20220728,1347,15525,15535,15525,15530,8319
+20220728,1348,15530,15535,15530,15530,21227
+20220728,1349,15530,15535,15530,15535,26244
+20220728,1350,15540,15555,15540,15550,39750
+20220728,1351,15550,15570,15550,15560,89692
+20220728,1352,15560,15565,15555,15555,24916
+20220728,1353,15555,15565,15555,15560,12466
+20220728,1354,15565,15565,15555,15560,2194
+20220728,1355,15560,15560,15550,15550,17081
+20220728,1356,15550,15555,15545,15550,6734
+20220728,1357,15545,15555,15545,15555,39333
+20220728,1358,15555,15555,15540,15540,3362
+20220728,1359,15540,15540,15530,15540,30420
+20220728,1400,15535,15535,15525,15530,25936
+20220728,1401,15535,15550,15530,15540,6144
+20220728,1402,15535,15540,15530,15530,12471
+20220728,1403,15535,15540,15530,15535,8052
+20220728,1404,15535,15545,15530,15545,7298
+20220728,1405,15540,15550,15535,15550,21795
+20220728,1406,15555,15565,15550,15560,46013
+20220728,1407,15560,15560,15550,15560,25871
+20220728,1408,15555,15560,15550,15560,5431
+20220728,1409,15555,15560,15550,15550,4140
+20220728,1410,15555,15555,15530,15530,48341
+20220728,1411,15535,15545,15535,15540,12151
+20220728,1412,15540,15545,15530,15535,42698
+20220728,1413,15530,15540,15525,15540,38357
+20220728,1414,15540,15540,15530,15535,4749
+20220728,1415,15540,15540,15535,15540,1425
+20220728,1416,15535,15540,15530,15530,7955
+20220728,1417,15530,15540,15525,15540,35615
+20220728,1418,15540,15545,15530,15540,55402
+20220728,1419,15540,15540,15530,15535,15260
+20220728,1420,15530,15530,15525,15525,27736
+20220728,1421,15530,15535,15525,15530,12934
+20220728,1422,15530,15545,15530,15540,74638
+20220728,1423,15540,15550,15535,15540,23156
+20220728,1424,15540,15540,15525,15530,19645
+20220728,1425,15530,15535,15525,15530,8339
+20220728,1426,15525,15530,15520,15520,20631
+20220728,1427,15520,15525,15515,15520,38982
+20220728,1428,15520,15525,15505,15510,73600
+20220728,1429,15510,15525,15505,15525,34825
+20220728,1430,15525,15530,15520,15525,12397
+20220728,1431,15525,15530,15520,15530,11358
+20220728,1432,15530,15550,15520,15545,124709
+20220728,1433,15545,15555,15545,15550,69123
+20220728,1434,15550,15560,15550,15555,71324
+20220728,1435,15555,15560,15550,15555,39954
+20220728,1436,15555,15560,15550,15560,23917
+20220728,1437,15560,15560,15550,15550,12485
+20220728,1438,15555,15560,15545,15550,9674
+20220728,1439,15550,15550,15540,15540,44393
+20220728,1440,15540,15540,15530,15530,16150
+20220728,1441,15535,15540,15530,15540,6495
+20220728,1442,15535,15545,15535,15535,14070
+20220728,1443,15535,15545,15530,15545,7958
+20220728,1444,15540,15550,15540,15545,23537
+20220728,1445,15545,15565,15545,15560,112063
+20220728,1446,15565,15595,15565,15590,303114
+20220728,1447,15595,15595,15575,15580,105474
+20220728,1448,15580,15590,15580,15580,71403
+20220728,1449,15580,15590,15580,15590,266002
+20220728,1450,15590,15595,15585,15590,236233
+20220728,1451,15590,15595,15590,15590,25934
+20220728,1452,15590,15600,15590,15600,115180
+20220728,1453,15600,15620,15595,15610,119552
+20220728,1454,15610,15615,15600,15600,69607
+20220728,1455,15600,15615,15600,15610,192512
+20220728,1456,15610,15615,15600,15605,39926
+20220728,1457,15605,15605,15595,15605,36030
+20220728,1458,15605,15620,15605,15615,127934
+20220728,1459,15610,15620,15605,15615,49536
+20220728,1500,15615,15620,15610,15615,123223
+20220728,1501,15620,15620,15610,15620,110925
+20220728,1502,15615,15625,15610,15620,36813
+20220728,1503,15620,15625,15615,15615,22629
+20220728,1504,15620,15635,15620,15630,199753
+20220728,1505,15635,15635,15620,15630,35328
+20220728,1506,15630,15635,15610,15615,201694
+20220728,1507,15615,15625,15615,15620,41967
+20220728,1508,15620,15625,15615,15620,45881
+20220728,1509,15620,15620,15615,15615,30705
+20220728,1510,15615,15620,15610,15620,21930
+20220728,1511,15615,15625,15615,15615,77954
+20220728,1512,15615,15620,15615,15620,56705
+20220728,1513,15620,15620,15610,15615,24494
+20220728,1514,15615,15615,15610,15615,69299
+20220728,1515,15605,15615,15605,15615,54715
+20220728,1516,15610,15615,15605,15610,62217
+20220728,1517,15610,15620,15610,15615,96210
+20220728,1518,15615,15615,15605,15605,44916
+20220728,1519,15605,15610,15605,15605,81253
+20220728,1520,15605,15605,15595,15600,118643
+20220728,1530,15585,15585,15585,15585,226856