init

2022-07-26 03:18:17 +09:00
parent b3dfdf19f7
commit f27aafa363
23 changed files with 71 additions and 44 deletions
--- a/hts/data/122630_20220707.csv
+++ b/hts/data/122630_20220707.csv
@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20220707,0901,14020,14050,13970,14025,992694
+20220707,0902,14025,14100,14025,14080,834122
+20220707,0903,14075,14090,14025,14055,247501
+20220707,0904,14055,14105,14045,14055,461141
+20220707,0905,14065,14075,14040,14050,293056
+20220707,0906,14050,14075,14020,14020,270378
+20220707,0907,14015,14035,13990,14000,254040
+20220707,0908,14000,14060,13995,14045,195905
+20220707,0909,14050,14065,14030,14055,244524
+20220707,0910,14055,14095,14050,14095,342803
+20220707,0911,14095,14120,14075,14105,650790
+20220707,0912,14105,14120,14070,14085,280482
+20220707,0913,14085,14105,14070,14095,240127
+20220707,0914,14095,14105,14080,14105,213708
+20220707,0915,14105,14120,14095,14110,350047
+20220707,0916,14110,14120,14085,14090,87034
+20220707,0917,14090,14090,14065,14085,146624
+20220707,0918,14085,14110,14085,14100,188671
+20220707,0919,14100,14120,14090,14095,227575
+20220707,0920,14095,14115,14080,14110,106148
+20220707,0921,14110,14140,14110,14135,267760
+20220707,0922,14135,14160,14130,14145,401477
+20220707,0923,14150,14175,14135,14170,207682
+20220707,0924,14170,14190,14165,14185,380440
+20220707,0925,14180,14200,14180,14185,253671
+20220707,0926,14185,14200,14180,14195,375798
+20220707,0927,14190,14210,14185,14190,338843
+20220707,0928,14195,14225,14195,14215,325764
+20220707,0929,14215,14220,14195,14200,134147
+20220707,0930,14200,14215,14195,14205,148779
+20220707,0931,14205,14225,14200,14200,209913
+20220707,0932,14200,14215,14195,14205,204404
+20220707,0933,14210,14230,14210,14225,185046
+20220707,0934,14225,14225,14215,14215,172752
+20220707,0935,14215,14215,14185,14190,162772
+20220707,0936,14190,14220,14185,14215,126381
+20220707,0937,14220,14225,14200,14215,85509
+20220707,0938,14215,14225,14210,14215,111107
+20220707,0939,14225,14225,14210,14210,121003
+20220707,0940,14215,14245,14210,14245,318611
+20220707,0941,14245,14265,14240,14260,210411
+20220707,0942,14260,14275,14255,14260,123234
+20220707,0943,14265,14275,14260,14265,129759
+20220707,0944,14260,14280,14250,14275,84476
+20220707,0945,14270,14280,14260,14275,176326
+20220707,0946,14275,14280,14260,14265,222476
+20220707,0947,14265,14280,14265,14275,51486
+20220707,0948,14275,14280,14260,14260,80029
+20220707,0949,14260,14270,14250,14255,101664
+20220707,0950,14255,14260,14240,14240,154367
+20220707,0951,14240,14255,14225,14230,180408
+20220707,0952,14230,14250,14225,14245,53446
+20220707,0953,14245,14250,14235,14250,184514
+20220707,0954,14245,14260,14235,14250,81213
+20220707,0955,14250,14255,14240,14255,21279
+20220707,0956,14255,14255,14240,14240,53193
+20220707,0957,14240,14245,14230,14235,68139
+20220707,0958,14230,14235,14210,14220,111487
+20220707,0959,14220,14235,14220,14225,81690
+20220707,1000,14225,14230,14210,14215,95458
+20220707,1001,14220,14225,14180,14185,280855
+20220707,1002,14180,14215,14175,14210,170137
+20220707,1003,14215,14220,14190,14200,185607
+20220707,1004,14200,14200,14180,14200,147512
+20220707,1005,14200,14205,14185,14200,107315
+20220707,1006,14195,14225,14195,14225,130483
+20220707,1007,14225,14235,14210,14220,150625
+20220707,1008,14220,14245,14215,14240,124227
+20220707,1009,14235,14240,14220,14220,47733
+20220707,1010,14225,14235,14210,14220,30714
+20220707,1011,14225,14230,14210,14215,11491
+20220707,1012,14210,14210,14180,14185,80646
+20220707,1013,14180,14185,14155,14160,364481
+20220707,1014,14160,14175,14160,14160,75792
+20220707,1015,14160,14185,14155,14175,187022
+20220707,1016,14175,14185,14170,14170,58473
+20220707,1017,14170,14190,14170,14185,25270
+20220707,1018,14185,14195,14175,14175,55832
+20220707,1019,14180,14180,14155,14165,91581
+20220707,1020,14170,14180,14160,14160,48961
+20220707,1021,14165,14170,14145,14155,113652
+20220707,1022,14155,14175,14145,14165,86493
+20220707,1023,14165,14180,14165,14170,121242
+20220707,1024,14175,14180,14160,14175,86899
+20220707,1025,14180,14190,14175,14190,210699
+20220707,1026,14190,14205,14190,14195,156936
+20220707,1027,14195,14215,14190,14215,56362
+20220707,1028,14220,14220,14205,14205,37052
+20220707,1029,14205,14215,14200,14210,26652
+20220707,1030,14205,14210,14185,14200,31835
+20220707,1031,14195,14215,14185,14195,33478
+20220707,1032,14195,14195,14180,14185,53264
+20220707,1033,14185,14215,14180,14215,32264
+20220707,1034,14210,14235,14205,14230,211080
+20220707,1035,14230,14230,14215,14220,130485
+20220707,1036,14220,14235,14215,14225,29509
+20220707,1037,14220,14225,14200,14220,75006
+20220707,1038,14220,14225,14200,14205,26013
+20220707,1039,14200,14205,14190,14205,82394
+20220707,1040,14200,14205,14185,14190,35216
+20220707,1041,14185,14185,14160,14170,125902
+20220707,1042,14170,14180,14165,14175,38424
+20220707,1043,14175,14185,14165,14180,72649
+20220707,1044,14175,14195,14175,14190,52525
+20220707,1045,14190,14200,14180,14190,80600
+20220707,1046,14190,14190,14165,14165,50226
+20220707,1047,14165,14165,14140,14160,165413
+20220707,1048,14160,14165,14150,14150,48392
+20220707,1049,14150,14170,14140,14170,66354
+20220707,1050,14170,14180,14160,14175,87384
+20220707,1051,14175,14190,14170,14190,225251
+20220707,1052,14190,14195,14180,14190,19026
+20220707,1053,14195,14200,14190,14195,69853
+20220707,1054,14195,14215,14195,14210,69485
+20220707,1055,14205,14225,14205,14220,105677
+20220707,1056,14220,14220,14210,14215,44879
+20220707,1057,14220,14230,14220,14230,103132
+20220707,1058,14230,14235,14220,14220,116569
+20220707,1059,14215,14230,14210,14230,56109
+20220707,1100,14230,14245,14225,14240,72327
+20220707,1101,14240,14255,14240,14250,140636
+20220707,1102,14255,14260,14250,14250,56112
+20220707,1103,14255,14270,14255,14265,91296
+20220707,1104,14270,14275,14265,14265,31791
+20220707,1105,14270,14275,14265,14270,32883
+20220707,1106,14270,14275,14265,14265,33568
+20220707,1107,14265,14275,14260,14260,32172
+20220707,1108,14260,14265,14260,14265,25902
+20220707,1109,14265,14300,14265,14295,407522
+20220707,1110,14290,14300,14290,14290,120399
+20220707,1111,14295,14300,14285,14290,38068
+20220707,1112,14290,14295,14280,14285,41268
+20220707,1113,14285,14290,14270,14275,45817
+20220707,1114,14275,14290,14270,14285,42554
+20220707,1115,14285,14290,14280,14290,22552
+20220707,1116,14295,14315,14290,14310,106836
+20220707,1117,14310,14330,14310,14320,119766
+20220707,1118,14320,14345,14320,14345,126770
+20220707,1119,14345,14355,14340,14350,185432
+20220707,1120,14345,14355,14335,14340,212628
+20220707,1121,14340,14340,14325,14335,93756
+20220707,1122,14335,14340,14330,14335,75899
+20220707,1123,14335,14345,14330,14340,60330
+20220707,1124,14340,14350,14340,14345,10765
+20220707,1125,14345,14350,14330,14330,26907
+20220707,1126,14335,14340,14330,14335,37062
+20220707,1127,14330,14340,14330,14330,25215
+20220707,1128,14340,14345,14335,14340,81272
+20220707,1129,14340,14355,14340,14350,52116
+20220707,1130,14345,14355,14340,14350,17015
+20220707,1131,14350,14355,14340,14355,60649
+20220707,1132,14355,14365,14350,14355,90680
+20220707,1133,14350,14350,14335,14340,39787
+20220707,1134,14345,14355,14345,14350,27488
+20220707,1135,14350,14360,14350,14355,10796
+20220707,1136,14360,14365,14350,14355,125674
+20220707,1137,14355,14370,14355,14365,87120
+20220707,1138,14370,14375,14360,14375,25242
+20220707,1139,14375,14375,14365,14365,13394
+20220707,1140,14365,14380,14360,14375,95623
+20220707,1141,14375,14380,14365,14370,81062
+20220707,1142,14370,14390,14370,14390,81908
+20220707,1143,14390,14400,14385,14390,117205
+20220707,1144,14395,14395,14380,14385,32523
+20220707,1145,14385,14405,14385,14390,149451
+20220707,1146,14390,14405,14390,14400,35080
+20220707,1147,14395,14405,14395,14400,50003
+20220707,1148,14400,14405,14390,14390,56688
+20220707,1149,14385,14400,14380,14395,34604
+20220707,1150,14390,14395,14380,14385,43236
+20220707,1151,14385,14390,14370,14370,92579
+20220707,1152,14370,14380,14365,14370,150460
+20220707,1153,14370,14380,14370,14370,88512
+20220707,1154,14375,14375,14365,14365,52186
+20220707,1155,14365,14375,14365,14365,110608
+20220707,1156,14360,14365,14355,14360,138878
+20220707,1157,14370,14370,14355,14360,23883
+20220707,1158,14360,14375,14355,14370,27897
+20220707,1159,14370,14380,14370,14380,51114
+20220707,1200,14380,14390,14375,14390,121339
+20220707,1201,14390,14395,14380,14390,51932
+20220707,1202,14385,14390,14375,14380,29602
+20220707,1203,14375,14380,14365,14370,38867
+20220707,1204,14370,14380,14370,14380,69986
+20220707,1205,14375,14380,14360,14370,27777
+20220707,1206,14365,14375,14360,14375,11254
+20220707,1207,14370,14375,14360,14360,19803
+20220707,1208,14360,14365,14355,14365,31039
+20220707,1209,14365,14365,14360,14365,13524
+20220707,1210,14365,14370,14355,14370,35422
+20220707,1211,14370,14375,14365,14365,18269
+20220707,1212,14365,14365,14350,14350,32699
+20220707,1213,14355,14365,14355,14360,29027
+20220707,1214,14360,14380,14355,14380,28247
+20220707,1215,14380,14380,14370,14380,49372
+20220707,1216,14375,14385,14370,14370,33136
+20220707,1217,14370,14380,14370,14370,8347
+20220707,1218,14375,14385,14370,14380,44385
+20220707,1219,14380,14395,14370,14395,128340
+20220707,1220,14395,14405,14390,14400,115260
+20220707,1221,14405,14410,14390,14395,89481
+20220707,1222,14395,14400,14390,14395,21409
+20220707,1223,14395,14395,14385,14385,33491
+20220707,1224,14385,14395,14385,14395,22994
+20220707,1225,14395,14395,14390,14390,13132
+20220707,1226,14390,14390,14385,14390,25415
+20220707,1227,14395,14410,14395,14405,65116
+20220707,1228,14405,14405,14390,14395,107184
+20220707,1229,14395,14410,14395,14400,36184
+20220707,1230,14395,14400,14385,14390,44865
+20220707,1231,14390,14400,14385,14395,39778
+20220707,1232,14390,14395,14380,14380,47687
+20220707,1233,14380,14380,14370,14380,29797
+20220707,1234,14375,14380,14365,14370,15597
+20220707,1235,14370,14385,14370,14380,83220
+20220707,1236,14380,14385,14375,14375,107772
+20220707,1237,14375,14375,14370,14370,52015
+20220707,1238,14370,14375,14365,14370,28515
+20220707,1239,14370,14370,14360,14365,91884
+20220707,1240,14365,14375,14365,14375,38584
+20220707,1241,14375,14380,14370,14375,72570
+20220707,1242,14375,14380,14375,14380,4910
+20220707,1243,14380,14420,14380,14410,144262
+20220707,1244,14410,14415,14400,14410,34115
+20220707,1245,14405,14405,14395,14405,22678
+20220707,1246,14405,14420,14400,14420,70753
+20220707,1247,14425,14425,14400,14400,96862
+20220707,1248,14400,14400,14380,14380,40460
+20220707,1249,14380,14385,14375,14385,8271
+20220707,1250,14385,14390,14380,14385,36976
+20220707,1251,14385,14390,14380,14380,72686
+20220707,1252,14380,14390,14370,14385,70686
+20220707,1253,14385,14395,14375,14380,20390
+20220707,1254,14375,14385,14375,14380,11556
+20220707,1255,14380,14390,14380,14390,9674
+20220707,1256,14390,14395,14390,14390,30485
+20220707,1257,14395,14395,14385,14390,26524
+20220707,1258,14390,14390,14380,14385,27905
+20220707,1259,14385,14385,14370,14380,65022
+20220707,1300,14375,14380,14365,14370,50446
+20220707,1301,14370,14380,14365,14380,12343
+20220707,1302,14385,14390,14380,14380,18623
+20220707,1303,14385,14405,14385,14405,92962
+20220707,1304,14405,14405,14400,14405,29895
+20220707,1305,14410,14410,14400,14405,17485
+20220707,1306,14405,14420,14405,14410,73638
+20220707,1307,14415,14415,14405,14405,17404
+20220707,1308,14410,14410,14405,14405,12178
+20220707,1309,14405,14405,14400,14405,15948
+20220707,1310,14405,14415,14405,14410,31056
+20220707,1311,14410,14430,14410,14425,150268
+20220707,1312,14420,14435,14420,14425,46289
+20220707,1313,14420,14445,14420,14445,67780
+20220707,1314,14445,14450,14440,14440,81181
+20220707,1315,14445,14445,14430,14435,83405
+20220707,1316,14430,14435,14425,14425,49463
+20220707,1317,14430,14430,14415,14425,26808
+20220707,1318,14420,14430,14420,14430,20438
+20220707,1319,14430,14435,14425,14430,73974
+20220707,1320,14430,14430,14425,14425,12592
+20220707,1321,14425,14430,14425,14425,26972
+20220707,1322,14430,14430,14420,14425,60370
+20220707,1323,14425,14445,14420,14445,66833
+20220707,1324,14440,14450,14435,14445,50331
+20220707,1325,14445,14455,14440,14450,184314
+20220707,1326,14450,14460,14450,14455,79903
+20220707,1327,14450,14455,14440,14450,139952
+20220707,1328,14450,14455,14440,14440,92845
+20220707,1329,14435,14445,14435,14445,4563
+20220707,1330,14445,14450,14435,14440,82294
+20220707,1331,14445,14445,14435,14435,33385
+20220707,1332,14440,14440,14430,14430,85096
+20220707,1333,14430,14435,14425,14435,23142
+20220707,1334,14430,14440,14430,14440,10041
+20220707,1335,14435,14440,14435,14440,4792
+20220707,1336,14440,14450,14440,14440,52706
+20220707,1337,14440,14440,14430,14435,38539
+20220707,1338,14435,14440,14430,14435,6018
+20220707,1339,14440,14440,14435,14435,19317
+20220707,1340,14435,14440,14430,14435,18483
+20220707,1341,14435,14435,14430,14435,9482
+20220707,1342,14435,14435,14430,14430,6886
+20220707,1343,14430,14430,14415,14420,52784
+20220707,1344,14420,14430,14420,14425,36898
+20220707,1345,14425,14425,14410,14425,48387
+20220707,1346,14420,14435,14415,14425,75549
+20220707,1347,14435,14445,14430,14440,37727
+20220707,1348,14445,14455,14445,14445,114794
+20220707,1349,14445,14445,14440,14440,23614
+20220707,1350,14440,14455,14440,14450,60958
+20220707,1351,14455,14470,14450,14465,62279
+20220707,1352,14470,14475,14465,14465,87448
+20220707,1353,14465,14480,14465,14475,52112
+20220707,1354,14480,14480,14475,14480,166905
+20220707,1355,14480,14485,14475,14485,133921
+20220707,1356,14485,14490,14470,14485,50915
+20220707,1357,14485,14490,14475,14475,110423
+20220707,1358,14475,14485,14475,14485,12100
+20220707,1359,14485,14495,14480,14490,118907
+20220707,1400,14490,14495,14485,14490,134965
+20220707,1401,14495,14495,14480,14480,74995
+20220707,1402,14480,14490,14480,14480,77261
+20220707,1403,14480,14485,14470,14470,53961
+20220707,1404,14470,14480,14465,14480,52976
+20220707,1405,14475,14495,14475,14480,86690
+20220707,1406,14480,14485,14470,14485,73502
+20220707,1407,14480,14485,14470,14485,44878
+20220707,1408,14480,14500,14480,14500,111284
+20220707,1409,14495,14500,14480,14495,69725
+20220707,1410,14490,14495,14485,14490,14695
+20220707,1411,14490,14500,14480,14495,79735
+20220707,1412,14495,14495,14490,14490,61307
+20220707,1413,14495,14510,14490,14505,239202
+20220707,1414,14505,14520,14505,14515,82810
+20220707,1415,14520,14520,14505,14515,128264
+20220707,1416,14515,14520,14510,14520,64323
+20220707,1417,14520,14525,14515,14515,41197
+20220707,1418,14515,14530,14510,14530,69353
+20220707,1419,14530,14530,14515,14520,142825
+20220707,1420,14520,14525,14515,14520,46719
+20220707,1421,14520,14525,14515,14515,38826
+20220707,1422,14515,14520,14515,14515,7883
+20220707,1423,14515,14520,14510,14515,40244
+20220707,1424,14515,14520,14510,14510,17445
+20220707,1425,14515,14520,14515,14520,37109
+20220707,1426,14515,14520,14510,14520,62526
+20220707,1427,14515,14520,14505,14505,113284
+20220707,1428,14505,14515,14500,14500,18944
+20220707,1429,14500,14505,14495,14500,20294
+20220707,1430,14500,14500,14490,14495,31997
+20220707,1431,14495,14500,14485,14485,45639
+20220707,1432,14485,14495,14480,14480,88669
+20220707,1433,14485,14505,14480,14495,97853
+20220707,1434,14495,14500,14490,14490,34424
+20220707,1435,14490,14490,14480,14485,58980
+20220707,1436,14480,14485,14475,14480,34735
+20220707,1437,14480,14480,14470,14475,61599
+20220707,1438,14475,14485,14470,14475,55185
+20220707,1439,14480,14480,14465,14470,31517
+20220707,1440,14470,14480,14465,14475,25242
+20220707,1441,14480,14480,14465,14470,23926
+20220707,1442,14470,14470,14450,14460,58823
+20220707,1443,14455,14460,14445,14450,72729
+20220707,1444,14450,14460,14445,14450,30782
+20220707,1445,14445,14455,14440,14445,90278
+20220707,1446,14445,14455,14440,14440,102417
+20220707,1447,14445,14450,14440,14445,62817
+20220707,1448,14450,14450,14440,14445,34575
+20220707,1449,14445,14445,14435,14440,124748
+20220707,1450,14440,14440,14420,14430,89463
+20220707,1451,14430,14435,14425,14430,117902
+20220707,1452,14425,14430,14415,14425,79548
+20220707,1453,14420,14430,14405,14420,150337
+20220707,1454,14425,14440,14425,14435,119729
+20220707,1455,14435,14440,14425,14435,45973
+20220707,1456,14435,14435,14425,14430,27669
+20220707,1457,14430,14435,14430,14435,8554
+20220707,1458,14430,14440,14430,14440,51633
+20220707,1459,14435,14440,14435,14440,16255
+20220707,1500,14440,14445,14435,14440,39401
+20220707,1501,14440,14440,14415,14420,168960
+20220707,1502,14415,14420,14385,14390,206454
+20220707,1503,14385,14405,14380,14395,101766
+20220707,1504,14395,14400,14390,14400,19997
+20220707,1505,14400,14400,14385,14385,71713
+20220707,1506,14385,14405,14385,14395,119100
+20220707,1507,14395,14400,14385,14400,20832
+20220707,1508,14395,14395,14390,14395,37867
+20220707,1509,14395,14395,14375,14380,125197
+20220707,1510,14380,14390,14380,14390,44759
+20220707,1511,14390,14400,14385,14385,49892
+20220707,1512,14380,14380,14360,14370,130860
+20220707,1513,14370,14370,14350,14350,67947
+20220707,1514,14350,14370,14345,14365,92307
+20220707,1515,14365,14365,14355,14360,103572
+20220707,1516,14360,14375,14350,14370,88370
+20220707,1517,14370,14380,14365,14380,115494
+20220707,1518,14380,14390,14375,14390,43748
+20220707,1519,14390,14395,14380,14395,75037
+20220707,1520,14395,14400,14385,14395,134721
+20220707,1530,14370,14370,14370,14370,644600