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_20220729.csv
+++ b/resources/hts/122630_20220729.csv
@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20220729,0901,15825,15845,15800,15820,1030553
+20220729,0902,15820,15825,15780,15790,405220
+20220729,0903,15790,15810,15785,15800,228013
+20220729,0904,15795,15820,15770,15815,484784
+20220729,0905,15820,15835,15810,15830,399534
+20220729,0906,15835,15840,15790,15800,419029
+20220729,0907,15805,15810,15790,15805,250488
+20220729,0908,15805,15825,15800,15810,226872
+20220729,0909,15815,15855,15800,15850,650256
+20220729,0910,15850,15880,15835,15875,403302
+20220729,0911,15875,15885,15870,15870,207119
+20220729,0912,15875,15890,15865,15885,235615
+20220729,0913,15885,15890,15870,15875,229699
+20220729,0914,15875,15880,15855,15875,148787
+20220729,0915,15875,15890,15850,15855,312472
+20220729,0916,15860,15870,15855,15855,58414
+20220729,0917,15855,15860,15830,15840,258529
+20220729,0918,15840,15855,15835,15845,116399
+20220729,0919,15845,15850,15825,15840,151846
+20220729,0920,15845,15865,15840,15860,85928
+20220729,0921,15860,15875,15855,15855,164561
+20220729,0922,15855,15870,15845,15865,40618
+20220729,0923,15870,15880,15860,15860,146987
+20220729,0924,15865,15885,15865,15880,108955
+20220729,0925,15875,15900,15870,15895,245399
+20220729,0926,15895,15905,15890,15900,310318
+20220729,0927,15900,15915,15895,15915,190291
+20220729,0928,15910,15915,15900,15910,113151
+20220729,0929,15910,15910,15900,15900,82264
+20220729,0930,15905,15915,15900,15900,209387
+20220729,0931,15905,15920,15900,15915,141693
+20220729,0932,15915,15930,15915,15930,118546
+20220729,0933,15930,15965,15930,15960,413947
+20220729,0934,15965,15995,15965,15985,741266
+20220729,0935,15990,16000,15985,15995,309180
+20220729,0936,16000,16010,15985,15990,459005
+20220729,0937,15985,15995,15970,15975,134665
+20220729,0938,15975,15980,15965,15970,45793
+20220729,0939,15970,15970,15945,15955,95786
+20220729,0940,15955,15960,15940,15945,75175
+20220729,0941,15950,15955,15935,15935,203046
+20220729,0942,15940,15940,15915,15920,125666
+20220729,0943,15920,15920,15905,15910,171148
+20220729,0944,15910,15910,15880,15880,119517
+20220729,0945,15885,15885,15840,15845,295572
+20220729,0946,15845,15870,15845,15865,140262
+20220729,0947,15865,15875,15850,15865,149797
+20220729,0948,15860,15865,15845,15860,139871
+20220729,0949,15860,15880,15855,15880,78970
+20220729,0950,15875,15875,15850,15855,159673
+20220729,0951,15855,15875,15850,15865,54036
+20220729,0952,15865,15880,15855,15860,70597
+20220729,0953,15855,15880,15855,15880,74778
+20220729,0954,15870,15875,15850,15855,86120
+20220729,0955,15855,15865,15850,15855,72067
+20220729,0956,15855,15865,15845,15855,33195
+20220729,0957,15860,15870,15850,15860,70344
+20220729,0958,15865,15865,15850,15855,43987
+20220729,0959,15855,15855,15835,15850,158280
+20220729,1000,15850,15850,15830,15830,91897
+20220729,1001,15830,15835,15820,15830,122701
+20220729,1002,15830,15840,15825,15840,119211
+20220729,1003,15835,15840,15810,15815,185115
+20220729,1004,15820,15820,15800,15810,116705
+20220729,1005,15815,15825,15805,15820,32596
+20220729,1006,15815,15820,15805,15805,77940
+20220729,1007,15800,15800,15785,15790,164891
+20220729,1008,15790,15800,15785,15795,87764
+20220729,1009,15795,15800,15790,15790,65167
+20220729,1010,15795,15820,15785,15815,100278
+20220729,1011,15815,15815,15805,15810,55845
+20220729,1012,15810,15810,15800,15805,71502
+20220729,1013,15805,15810,15800,15800,83745
+20220729,1014,15800,15810,15795,15810,32549
+20220729,1015,15810,15830,15810,15825,125021
+20220729,1016,15830,15840,15815,15820,165933
+20220729,1017,15815,15830,15815,15825,46315
+20220729,1018,15830,15840,15825,15830,91368
+20220729,1019,15835,15845,15830,15830,86960
+20220729,1020,15835,15835,15820,15825,45398
+20220729,1021,15825,15830,15820,15825,84245
+20220729,1022,15820,15840,15820,15835,34571
+20220729,1023,15835,15840,15830,15835,17658
+20220729,1024,15835,15835,15825,15835,32086
+20220729,1025,15830,15840,15825,15825,40289
+20220729,1026,15825,15830,15815,15830,59978
+20220729,1027,15830,15840,15820,15840,45279
+20220729,1028,15840,15850,15835,15850,75994
+20220729,1029,15845,15850,15840,15845,86657
+20220729,1030,15840,15850,15835,15850,70330
+20220729,1031,15845,15845,15825,15840,51868
+20220729,1032,15840,15855,15830,15835,168526
+20220729,1033,15830,15840,15825,15830,65240
+20220729,1034,15825,15830,15815,15825,27302
+20220729,1035,15825,15840,15825,15840,78860
+20220729,1036,15840,15850,15830,15830,74798
+20220729,1037,15825,15830,15815,15825,52598
+20220729,1038,15820,15835,15815,15835,10344
+20220729,1039,15835,15840,15830,15840,18461
+20220729,1040,15835,15850,15835,15840,116454
+20220729,1041,15840,15840,15825,15840,12342
+20220729,1042,15835,15850,15830,15850,68560
+20220729,1043,15850,15860,15845,15850,205581
+20220729,1044,15850,15855,15845,15855,48003
+20220729,1045,15855,15855,15840,15840,19730
+20220729,1046,15840,15840,15825,15830,26302
+20220729,1047,15830,15830,15815,15815,85554
+20220729,1048,15815,15815,15795,15795,94787
+20220729,1049,15800,15800,15775,15780,175082
+20220729,1050,15780,15810,15775,15805,92416
+20220729,1051,15805,15810,15800,15805,57910
+20220729,1052,15805,15825,15805,15825,121882
+20220729,1053,15825,15825,15815,15820,50341
+20220729,1054,15820,15830,15820,15825,25074
+20220729,1055,15825,15845,15820,15835,154576
+20220729,1056,15840,15850,15830,15850,58819
+20220729,1057,15850,15870,15845,15865,323956
+20220729,1058,15865,15865,15845,15850,103618
+20220729,1059,15850,15855,15845,15855,61554
+20220729,1100,15855,15865,15855,15860,97156
+20220729,1101,15865,15870,15860,15865,55643
+20220729,1102,15860,15860,15845,15855,119677
+20220729,1103,15855,15855,15845,15850,37546
+20220729,1104,15850,15850,15840,15840,7730
+20220729,1105,15845,15855,15840,15850,61365
+20220729,1106,15850,15860,15850,15850,18730
+20220729,1107,15850,15855,15850,15850,15081
+20220729,1108,15850,15850,15835,15840,92048
+20220729,1109,15845,15845,15830,15835,105993
+20220729,1110,15840,15840,15815,15825,46210
+20220729,1111,15825,15830,15820,15825,50157
+20220729,1112,15825,15825,15815,15825,23664
+20220729,1113,15825,15830,15815,15830,52969
+20220729,1114,15830,15835,15820,15830,32001
+20220729,1115,15830,15830,15820,15830,21057
+20220729,1116,15825,15825,15810,15815,72581
+20220729,1117,15820,15820,15810,15810,56783
+20220729,1118,15805,15820,15805,15820,9057
+20220729,1119,15820,15820,15810,15810,10997
+20220729,1120,15810,15815,15810,15810,46905
+20220729,1121,15810,15815,15805,15810,14423
+20220729,1122,15810,15810,15795,15805,116924
+20220729,1123,15805,15820,15805,15815,7342
+20220729,1124,15815,15820,15810,15820,27985
+20220729,1125,15820,15820,15810,15810,84648
+20220729,1126,15810,15815,15800,15800,79806
+20220729,1127,15800,15805,15795,15805,38447
+20220729,1128,15805,15815,15805,15810,11432
+20220729,1129,15815,15820,15810,15820,20184
+20220729,1130,15815,15820,15815,15815,7791
+20220729,1131,15820,15820,15810,15815,11743
+20220729,1132,15820,15820,15805,15810,54011
+20220729,1133,15810,15820,15805,15810,22179
+20220729,1134,15810,15815,15805,15810,1545
+20220729,1135,15805,15810,15800,15805,43726
+20220729,1136,15805,15810,15800,15805,84268
+20220729,1137,15805,15805,15800,15800,44829
+20220729,1138,15800,15800,15790,15800,93353
+20220729,1139,15795,15805,15790,15800,71835
+20220729,1140,15800,15810,15800,15810,91389
+20220729,1141,15810,15825,15810,15815,68223
+20220729,1142,15815,15815,15805,15810,38868
+20220729,1143,15810,15810,15800,15805,20073
+20220729,1144,15810,15810,15800,15800,9975
+20220729,1145,15805,15820,15805,15815,17313
+20220729,1146,15815,15820,15810,15815,16167
+20220729,1147,15810,15815,15810,15810,2426
+20220729,1148,15810,15820,15810,15815,13776
+20220729,1149,15815,15815,15800,15800,43000
+20220729,1150,15800,15815,15800,15810,45648
+20220729,1151,15805,15810,15795,15800,10389
+20220729,1152,15800,15800,15795,15800,6135
+20220729,1153,15800,15800,15790,15790,72612
+20220729,1154,15790,15795,15790,15795,6648
+20220729,1155,15795,15800,15790,15795,607
+20220729,1156,15790,15795,15785,15795,16038
+20220729,1157,15795,15800,15790,15800,6546
+20220729,1158,15795,15800,15790,15800,9189
+20220729,1159,15800,15800,15795,15795,2550
+20220729,1200,15795,15800,15790,15800,15656
+20220729,1201,15800,15800,15790,15790,13797
+20220729,1202,15790,15795,15785,15795,27727
+20220729,1203,15795,15795,15790,15795,6523
+20220729,1204,15795,15810,15795,15805,35682
+20220729,1205,15805,15810,15800,15805,3861
+20220729,1206,15805,15805,15785,15800,26205
+20220729,1207,15800,15800,15795,15795,804
+20220729,1208,15795,15800,15795,15800,12512
+20220729,1209,15800,15805,15800,15805,16251
+20220729,1210,15805,15810,15800,15800,27937
+20220729,1211,15800,15805,15795,15800,13317
+20220729,1212,15800,15800,15795,15795,9379
+20220729,1213,15795,15795,15790,15795,2837
+20220729,1214,15795,15800,15795,15800,13005
+20220729,1215,15800,15800,15795,15795,7732
+20220729,1216,15795,15800,15790,15795,2373
+20220729,1217,15800,15805,15795,15795,40104
+20220729,1218,15800,15800,15800,15800,6270
+20220729,1219,15800,15800,15795,15795,20280
+20220729,1220,15795,15795,15790,15790,42477
+20220729,1221,15795,15795,15785,15790,6530
+20220729,1222,15790,15795,15790,15790,14650
+20220729,1223,15795,15795,15790,15795,4469
+20220729,1224,15795,15795,15790,15790,7740
+20220729,1225,15795,15795,15785,15790,5945
+20220729,1226,15795,15795,15785,15790,7632
+20220729,1227,15790,15790,15785,15790,6313
+20220729,1228,15790,15790,15785,15790,12194
+20220729,1229,15790,15795,15790,15795,11001
+20220729,1230,15790,15795,15780,15785,65688
+20220729,1231,15785,15785,15750,15750,352544
+20220729,1232,15755,15755,15735,15735,221302
+20220729,1233,15740,15740,15725,15725,80483
+20220729,1234,15725,15730,15720,15725,100919
+20220729,1235,15725,15740,15725,15740,33720
+20220729,1236,15740,15745,15725,15730,47996
+20220729,1237,15730,15730,15705,15715,105862
+20220729,1238,15720,15725,15715,15720,40838
+20220729,1239,15720,15730,15720,15720,32892
+20220729,1240,15725,15725,15715,15715,30946
+20220729,1241,15715,15725,15710,15720,84053
+20220729,1242,15725,15725,15715,15720,15634
+20220729,1243,15725,15725,15705,15710,108419
+20220729,1244,15705,15705,15690,15690,116589
+20220729,1245,15690,15695,15685,15685,159252
+20220729,1246,15685,15690,15680,15690,79950
+20220729,1247,15690,15690,15680,15690,59085
+20220729,1248,15690,15695,15685,15690,49189
+20220729,1249,15690,15695,15685,15690,42680
+20220729,1250,15690,15700,15680,15690,66715
+20220729,1251,15685,15690,15680,15690,53400
+20220729,1252,15690,15690,15685,15685,33648
+20220729,1253,15690,15690,15680,15685,20809
+20220729,1254,15680,15695,15680,15695,196658
+20220729,1255,15695,15705,15695,15705,53554
+20220729,1256,15705,15710,15700,15705,46668
+20220729,1257,15705,15715,15705,15705,58551
+20220729,1258,15710,15715,15705,15710,19671
+20220729,1259,15710,15710,15700,15710,7151
+20220729,1300,15710,15710,15705,15710,39388
+20220729,1301,15710,15710,15705,15705,13881
+20220729,1302,15705,15715,15700,15715,38614
+20220729,1303,15715,15720,15710,15715,17999
+20220729,1304,15710,15720,15710,15720,5829
+20220729,1305,15715,15725,15715,15725,45477
+20220729,1306,15715,15720,15705,15710,30325
+20220729,1307,15705,15710,15700,15710,96155
+20220729,1308,15715,15715,15710,15715,2798
+20220729,1309,15715,15725,15715,15720,47863
+20220729,1310,15720,15725,15720,15720,10701
+20220729,1311,15720,15725,15715,15725,4827
+20220729,1312,15720,15725,15710,15715,26982
+20220729,1313,15715,15720,15715,15720,4914
+20220729,1314,15720,15725,15715,15720,36427
+20220729,1315,15720,15725,15715,15725,8229
+20220729,1316,15725,15725,15715,15720,4192
+20220729,1317,15720,15725,15715,15720,7443
+20220729,1318,15720,15725,15720,15725,7540
+20220729,1319,15725,15730,15720,15720,52936
+20220729,1320,15720,15720,15715,15715,1402
+20220729,1321,15720,15730,15720,15730,137341
+20220729,1322,15730,15735,15725,15735,24551
+20220729,1323,15730,15740,15730,15740,51350
+20220729,1324,15740,15750,15740,15745,45733
+20220729,1325,15740,15750,15740,15740,68153
+20220729,1326,15740,15745,15735,15735,35970
+20220729,1327,15735,15740,15730,15730,14884
+20220729,1328,15730,15730,15725,15730,5707
+20220729,1329,15730,15730,15700,15705,87612
+20220729,1330,15705,15705,15690,15705,87733
+20220729,1331,15705,15705,15695,15700,23457
+20220729,1332,15700,15705,15695,15700,17864
+20220729,1333,15705,15705,15690,15695,49836
+20220729,1334,15695,15695,15685,15690,53782
+20220729,1335,15685,15695,15685,15685,30194
+20220729,1336,15685,15700,15680,15690,91925
+20220729,1337,15690,15695,15680,15690,68432
+20220729,1338,15695,15695,15685,15690,4820
+20220729,1339,15690,15700,15690,15695,51687
+20220729,1340,15695,15700,15695,15700,23915
+20220729,1341,15700,15710,15700,15710,88370
+20220729,1342,15710,15715,15705,15710,11365
+20220729,1343,15710,15715,15705,15715,11446
+20220729,1344,15710,15715,15705,15705,7096
+20220729,1345,15705,15710,15700,15710,50121
+20220729,1346,15705,15710,15700,15705,31860
+20220729,1347,15705,15705,15685,15685,45044
+20220729,1348,15690,15690,15680,15685,35794
+20220729,1349,15680,15685,15670,15675,39265
+20220729,1350,15675,15680,15670,15680,78338
+20220729,1351,15675,15685,15675,15680,104643
+20220729,1352,15680,15685,15675,15680,63999
+20220729,1353,15685,15685,15675,15680,48188
+20220729,1354,15680,15685,15675,15680,28262
+20220729,1355,15680,15690,15680,15690,5063
+20220729,1356,15690,15695,15685,15685,31029
+20220729,1357,15685,15695,15680,15680,12883
+20220729,1358,15680,15690,15675,15685,5764
+20220729,1359,15685,15695,15685,15695,14774
+20220729,1400,15695,15700,15690,15690,47943
+20220729,1401,15690,15700,15685,15695,12496
+20220729,1402,15695,15700,15690,15695,15646
+20220729,1403,15690,15695,15690,15690,5668
+20220729,1404,15695,15695,15680,15685,17204
+20220729,1405,15685,15690,15680,15685,16630
+20220729,1406,15685,15695,15675,15690,27678
+20220729,1407,15690,15695,15680,15695,26592
+20220729,1408,15690,15700,15690,15690,16506
+20220729,1409,15690,15700,15685,15695,20530
+20220729,1410,15695,15695,15680,15680,32840
+20220729,1411,15680,15680,15660,15660,89096
+20220729,1412,15665,15670,15650,15655,105969
+20220729,1413,15655,15655,15640,15645,65975
+20220729,1414,15645,15650,15640,15640,78724
+20220729,1415,15645,15645,15640,15640,40862
+20220729,1416,15645,15645,15635,15640,29668
+20220729,1417,15640,15655,15630,15655,88026
+20220729,1418,15655,15670,15655,15660,47499
+20220729,1419,15660,15660,15650,15660,39824
+20220729,1420,15655,15665,15655,15660,24368
+20220729,1421,15660,15680,15660,15675,109946
+20220729,1422,15675,15685,15675,15680,30250
+20220729,1423,15680,15685,15670,15680,17502
+20220729,1424,15680,15680,15675,15680,18480
+20220729,1425,15680,15685,15680,15680,33213
+20220729,1426,15680,15690,15670,15690,23035
+20220729,1427,15690,15705,15690,15705,117416
+20220729,1428,15705,15705,15690,15695,38267
+20220729,1429,15700,15710,15700,15705,52100
+20220729,1430,15705,15715,15705,15710,86197
+20220729,1431,15710,15715,15700,15710,75255
+20220729,1432,15710,15720,15710,15720,133656
+20220729,1433,15720,15725,15715,15720,27774
+20220729,1434,15720,15730,15715,15725,52117
+20220729,1435,15725,15730,15715,15725,44670
+20220729,1436,15725,15740,15725,15735,198468
+20220729,1437,15735,15740,15725,15730,54725
+20220729,1438,15730,15740,15725,15740,55345
+20220729,1439,15740,15745,15730,15730,100775
+20220729,1440,15730,15735,15715,15720,47285
+20220729,1441,15720,15725,15710,15715,50599
+20220729,1442,15715,15715,15705,15710,134442
+20220729,1443,15710,15720,15705,15715,86236
+20220729,1444,15715,15720,15710,15710,259744
+20220729,1445,15715,15720,15710,15720,64129
+20220729,1446,15720,15720,15715,15720,17948
+20220729,1447,15720,15730,15715,15730,31652
+20220729,1448,15730,15745,15730,15740,56072
+20220729,1449,15740,15750,15735,15745,79757
+20220729,1450,15745,15745,15730,15735,26133
+20220729,1451,15735,15745,15730,15745,26442
+20220729,1452,15740,15740,15725,15725,14974
+20220729,1453,15725,15725,15720,15725,24657
+20220729,1454,15725,15725,15715,15715,29175
+20220729,1455,15715,15720,15715,15720,25425
+20220729,1456,15720,15735,15720,15735,30064
+20220729,1457,15730,15735,15725,15735,13068
+20220729,1458,15730,15735,15725,15725,22105
+20220729,1459,15720,15735,15720,15730,23496
+20220729,1500,15725,15735,15725,15730,23606
+20220729,1501,15730,15735,15725,15730,65355
+20220729,1502,15725,15730,15720,15725,10847
+20220729,1503,15730,15735,15725,15735,106037
+20220729,1504,15735,15735,15730,15730,39332
+20220729,1505,15735,15755,15735,15750,127110
+20220729,1506,15755,15755,15745,15750,63583
+20220729,1507,15750,15755,15740,15745,59901
+20220729,1508,15750,15755,15740,15740,18870
+20220729,1509,15740,15745,15735,15740,130985
+20220729,1510,15740,15745,15735,15735,10695
+20220729,1511,15735,15740,15735,15735,6103
+20220729,1512,15735,15750,15735,15745,81976
+20220729,1513,15750,15750,15730,15735,21405
+20220729,1514,15740,15740,15725,15730,51341
+20220729,1515,15730,15735,15725,15725,18257
+20220729,1516,15730,15735,15720,15720,38503
+20220729,1517,15720,15730,15720,15725,23885
+20220729,1518,15725,15725,15715,15720,52445
+20220729,1519,15720,15725,15715,15720,84868
+20220729,1520,15720,15730,15720,15725,113503
+20220729,1530,15730,15730,15730,15730,332329