init

2022-07-09 22:50:19 +09:00
parent b8ba7d842d
commit 6fc897fd1a
1507 changed files with 408144 additions and 191136 deletions
--- a/hts/backup/122630_20201118.csv
+++ b/hts/backup/122630_20201118.csv
@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20201118,0901,17555,17620,17515,17605,842981
+20201118,0902,17610,17675,17610,17670,978140
+20201118,0903,17660,17690,17650,17680,584801
+20201118,0904,17680,17705,17665,17690,597808
+20201118,0905,17690,17705,17685,17690,338042
+20201118,0906,17695,17695,17635,17650,432245
+20201118,0907,17650,17665,17615,17625,444785
+20201118,0908,17625,17625,17590,17605,231603
+20201118,0909,17600,17605,17585,17600,305215
+20201118,0910,17595,17630,17595,17615,297811
+20201118,0911,17615,17630,17575,17595,262726
+20201118,0912,17600,17610,17575,17595,274684
+20201118,0913,17595,17595,17550,17555,256272
+20201118,0914,17555,17575,17550,17565,344512
+20201118,0915,17565,17575,17540,17540,152885
+20201118,0916,17540,17570,17535,17560,420599
+20201118,0917,17560,17560,17510,17515,322505
+20201118,0918,17515,17575,17515,17575,235987
+20201118,0919,17575,17575,17555,17555,156565
+20201118,0920,17550,17570,17550,17555,142852
+20201118,0921,17555,17590,17545,17590,204462
+20201118,0922,17585,17600,17580,17585,253702
+20201118,0923,17585,17590,17540,17545,196039
+20201118,0924,17540,17560,17525,17525,169754
+20201118,0925,17525,17530,17495,17500,435794
+20201118,0926,17500,17550,17495,17550,224017
+20201118,0927,17545,17545,17500,17505,253668
+20201118,0928,17500,17515,17480,17490,172774
+20201118,0929,17495,17500,17485,17495,226889
+20201118,0930,17495,17520,17495,17495,90229
+20201118,0931,17490,17500,17455,17475,437990
+20201118,0932,17475,17475,17435,17460,341958
+20201118,0933,17460,17485,17450,17480,229403
+20201118,0934,17475,17485,17455,17460,243405
+20201118,0935,17465,17465,17440,17460,184386
+20201118,0936,17455,17490,17450,17480,291859
+20201118,0937,17480,17490,17450,17465,255242
+20201118,0938,17470,17530,17465,17520,391680
+20201118,0939,17520,17540,17510,17540,306708
+20201118,0940,17540,17550,17530,17535,230820
+20201118,0941,17530,17535,17505,17525,225207
+20201118,0942,17530,17535,17505,17510,238556
+20201118,0943,17510,17510,17480,17480,286775
+20201118,0944,17480,17490,17450,17460,160557
+20201118,0945,17460,17480,17450,17470,169813
+20201118,0946,17465,17505,17460,17500,275890
+20201118,0947,17500,17515,17480,17515,193889
+20201118,0948,17510,17510,17485,17495,198717
+20201118,0949,17495,17500,17465,17465,114954
+20201118,0950,17465,17480,17460,17460,295410
+20201118,0951,17460,17480,17460,17470,234221
+20201118,0952,17470,17500,17465,17490,270207
+20201118,0953,17495,17495,17465,17480,115309
+20201118,0954,17480,17495,17475,17475,276265
+20201118,0955,17475,17480,17455,17465,131166
+20201118,0956,17465,17490,17455,17490,296167
+20201118,0957,17495,17520,17490,17515,234437
+20201118,0958,17515,17525,17510,17520,91064
+20201118,0959,17520,17530,17505,17525,142532
+20201118,1000,17525,17530,17505,17515,105841
+20201118,1001,17515,17540,17515,17530,349001
+20201118,1002,17530,17560,17520,17550,247836
+20201118,1003,17545,17555,17540,17550,135065
+20201118,1004,17550,17565,17530,17560,218354
+20201118,1005,17560,17565,17530,17545,163797
+20201118,1006,17550,17570,17535,17565,183771
+20201118,1007,17565,17580,17565,17570,313405
+20201118,1008,17570,17580,17565,17565,192958
+20201118,1009,17575,17575,17560,17570,129235
+20201118,1010,17570,17580,17555,17565,277134
+20201118,1011,17560,17570,17550,17570,156666
+20201118,1012,17565,17585,17560,17575,160134
+20201118,1013,17580,17585,17575,17580,79938
+20201118,1014,17580,17590,17575,17585,145288
+20201118,1015,17580,17590,17580,17585,116419
+20201118,1016,17590,17600,17585,17585,241100
+20201118,1017,17585,17600,17585,17595,236008
+20201118,1018,17600,17605,17590,17600,103667
+20201118,1019,17600,17620,17600,17620,205605
+20201118,1020,17615,17620,17605,17615,160041
+20201118,1021,17615,17625,17615,17620,279102
+20201118,1022,17620,17625,17600,17610,142307
+20201118,1023,17610,17610,17580,17585,110679
+20201118,1024,17590,17595,17580,17590,99490
+20201118,1025,17595,17595,17575,17575,87614
+20201118,1026,17580,17595,17575,17585,154936
+20201118,1027,17585,17590,17580,17580,63949
+20201118,1028,17580,17595,17580,17580,74086
+20201118,1029,17575,17580,17555,17575,166180
+20201118,1030,17575,17590,17575,17585,40666
+20201118,1031,17585,17590,17560,17565,114104
+20201118,1032,17560,17565,17550,17555,57416
+20201118,1033,17550,17565,17550,17555,29072
+20201118,1034,17555,17560,17530,17545,147341
+20201118,1035,17545,17575,17540,17570,123851
+20201118,1036,17570,17600,17570,17590,318545
+20201118,1037,17590,17610,17590,17605,298499
+20201118,1038,17605,17605,17585,17585,455650
+20201118,1039,17585,17590,17565,17580,139618
+20201118,1040,17575,17580,17560,17560,95417
+20201118,1041,17560,17590,17560,17585,113975
+20201118,1042,17585,17605,17585,17605,186853
+20201118,1043,17605,17610,17585,17595,107687
+20201118,1044,17595,17595,17570,17580,86263
+20201118,1045,17580,17585,17570,17585,127706
+20201118,1046,17580,17600,17580,17585,63910
+20201118,1047,17585,17590,17575,17585,137212
+20201118,1048,17580,17585,17575,17580,25554
+20201118,1049,17575,17585,17575,17580,55838
+20201118,1050,17580,17595,17580,17595,139506
+20201118,1051,17595,17610,17585,17605,158058
+20201118,1052,17600,17605,17560,17565,239029
+20201118,1053,17570,17570,17560,17565,65913
+20201118,1054,17560,17570,17555,17560,87899
+20201118,1055,17560,17560,17545,17550,148751
+20201118,1056,17550,17560,17540,17550,62562
+20201118,1057,17550,17550,17540,17540,48242
+20201118,1058,17545,17545,17515,17520,172650
+20201118,1059,17515,17525,17510,17515,91038
+20201118,1100,17515,17520,17505,17505,119031
+20201118,1101,17505,17520,17495,17505,488729
+20201118,1102,17505,17515,17490,17515,178536
+20201118,1103,17510,17515,17485,17495,130859
+20201118,1104,17490,17495,17480,17495,104951
+20201118,1105,17495,17495,17475,17480,88697
+20201118,1106,17480,17490,17470,17475,101775
+20201118,1107,17475,17490,17460,17480,193544
+20201118,1108,17475,17480,17465,17465,165640
+20201118,1109,17475,17475,17460,17465,95985
+20201118,1110,17465,17465,17455,17460,137120
+20201118,1111,17460,17480,17455,17480,156674
+20201118,1112,17480,17480,17465,17470,111272
+20201118,1113,17470,17480,17455,17475,125945
+20201118,1114,17475,17475,17460,17460,39320
+20201118,1115,17465,17490,17455,17485,129627
+20201118,1116,17485,17500,17480,17500,223741
+20201118,1117,17495,17505,17495,17495,85934
+20201118,1118,17495,17510,17495,17500,80837
+20201118,1119,17500,17510,17500,17505,68846
+20201118,1120,17505,17510,17490,17490,55113
+20201118,1121,17490,17500,17490,17500,71044
+20201118,1122,17500,17505,17490,17500,31983
+20201118,1123,17505,17505,17495,17500,18285
+20201118,1124,17495,17500,17470,17475,66354
+20201118,1125,17475,17505,17475,17495,51922
+20201118,1126,17495,17500,17470,17475,40723
+20201118,1127,17475,17490,17475,17485,50977
+20201118,1128,17485,17490,17475,17475,64908
+20201118,1129,17475,17485,17460,17460,108405
+20201118,1130,17465,17475,17460,17465,97788
+20201118,1131,17465,17500,17460,17495,199521
+20201118,1132,17495,17505,17485,17485,143870
+20201118,1133,17490,17500,17485,17500,75644
+20201118,1134,17500,17500,17480,17480,119803
+20201118,1135,17480,17480,17460,17465,110784
+20201118,1136,17465,17470,17455,17465,186226
+20201118,1137,17460,17465,17435,17440,515104
+20201118,1138,17440,17445,17435,17445,121338
+20201118,1139,17445,17445,17430,17440,228981
+20201118,1140,17440,17450,17435,17440,47374
+20201118,1141,17440,17460,17440,17450,106098
+20201118,1142,17450,17450,17420,17420,169319
+20201118,1143,17420,17440,17420,17440,108408
+20201118,1144,17440,17440,17425,17430,60066
+20201118,1145,17430,17440,17420,17425,55591
+20201118,1146,17425,17435,17425,17425,75645
+20201118,1147,17430,17455,17430,17455,151059
+20201118,1148,17455,17455,17445,17450,48906
+20201118,1149,17450,17455,17435,17440,130529
+20201118,1150,17435,17455,17435,17455,173541
+20201118,1151,17455,17460,17445,17460,136166
+20201118,1152,17460,17470,17460,17465,98088
+20201118,1153,17465,17465,17450,17450,48525
+20201118,1154,17450,17460,17445,17460,146756
+20201118,1155,17460,17480,17460,17475,71644
+20201118,1156,17475,17480,17470,17475,101611
+20201118,1157,17480,17480,17470,17475,89557
+20201118,1158,17475,17490,17475,17480,125772
+20201118,1159,17480,17495,17480,17490,163972
+20201118,1200,17490,17490,17480,17480,69158
+20201118,1201,17480,17485,17475,17480,83843
+20201118,1202,17480,17495,17475,17490,102203
+20201118,1203,17490,17490,17480,17490,69404
+20201118,1204,17490,17500,17490,17495,48535
+20201118,1205,17490,17495,17480,17480,25540
+20201118,1206,17480,17495,17480,17480,36146
+20201118,1207,17480,17485,17470,17470,37989
+20201118,1208,17470,17470,17465,17465,41831
+20201118,1209,17460,17470,17455,17465,26975
+20201118,1210,17465,17470,17450,17465,27094
+20201118,1211,17465,17465,17460,17460,24454
+20201118,1212,17460,17470,17455,17460,84358
+20201118,1213,17460,17465,17455,17465,84025
+20201118,1214,17465,17485,17465,17485,107556
+20201118,1215,17490,17495,17480,17485,96230
+20201118,1216,17485,17505,17485,17505,144724
+20201118,1217,17505,17525,17500,17520,131954
+20201118,1218,17520,17520,17500,17505,94748
+20201118,1219,17505,17515,17500,17515,56049
+20201118,1220,17515,17520,17505,17510,19108
+20201118,1221,17510,17515,17500,17510,32052
+20201118,1222,17510,17515,17505,17510,37287
+20201118,1223,17515,17530,17510,17525,120373
+20201118,1224,17530,17540,17525,17530,63063
+20201118,1225,17530,17540,17525,17535,58655
+20201118,1226,17530,17535,17525,17530,39501
+20201118,1227,17530,17530,17505,17510,115317
+20201118,1228,17510,17520,17495,17500,48274
+20201118,1229,17500,17505,17495,17500,15525
+20201118,1230,17500,17505,17490,17490,36192
+20201118,1231,17495,17500,17490,17490,76817
+20201118,1232,17485,17500,17485,17495,18399
+20201118,1233,17495,17500,17490,17495,10235
+20201118,1234,17495,17500,17490,17490,27844
+20201118,1235,17490,17495,17470,17475,75220
+20201118,1236,17480,17485,17475,17485,25538
+20201118,1237,17485,17490,17470,17480,57623
+20201118,1238,17475,17500,17475,17500,55484
+20201118,1239,17495,17520,17495,17520,132955
+20201118,1240,17525,17530,17520,17520,69741
+20201118,1241,17520,17545,17520,17545,358025
+20201118,1242,17545,17560,17545,17550,227220
+20201118,1243,17550,17570,17550,17565,267225
+20201118,1244,17570,17570,17550,17550,110925
+20201118,1245,17555,17555,17545,17550,87484
+20201118,1246,17550,17560,17545,17550,54106
+20201118,1247,17550,17560,17545,17545,77081
+20201118,1248,17550,17550,17540,17545,54908
+20201118,1249,17545,17545,17535,17540,113495
+20201118,1250,17540,17545,17535,17540,19311
+20201118,1251,17540,17555,17540,17555,36687
+20201118,1252,17550,17555,17550,17555,111403
+20201118,1253,17555,17560,17555,17560,82827
+20201118,1254,17560,17565,17555,17560,262797
+20201118,1255,17565,17570,17560,17570,293082
+20201118,1256,17570,17570,17550,17550,75657
+20201118,1257,17555,17555,17540,17545,120601
+20201118,1258,17540,17560,17540,17545,74657
+20201118,1259,17540,17545,17535,17535,54678
+20201118,1300,17535,17550,17535,17550,83816
+20201118,1301,17555,17555,17545,17555,40911
+20201118,1302,17555,17555,17530,17535,103086
+20201118,1303,17535,17555,17530,17545,92531
+20201118,1304,17545,17550,17535,17545,52686
+20201118,1305,17545,17550,17540,17540,96505
+20201118,1306,17540,17550,17535,17545,34969
+20201118,1307,17545,17545,17535,17535,133315
+20201118,1308,17535,17535,17530,17535,9878
+20201118,1309,17530,17530,17520,17525,67215
+20201118,1310,17530,17535,17525,17530,32090
+20201118,1311,17530,17550,17530,17550,138274
+20201118,1312,17550,17555,17545,17550,82392
+20201118,1313,17555,17565,17550,17560,159016
+20201118,1314,17560,17565,17555,17560,28573
+20201118,1315,17560,17570,17560,17565,59130
+20201118,1316,17560,17565,17545,17565,135950
+20201118,1317,17565,17585,17565,17585,141955
+20201118,1318,17585,17585,17570,17575,82316
+20201118,1319,17575,17580,17565,17570,102551
+20201118,1320,17570,17585,17570,17570,101834
+20201118,1321,17575,17590,17570,17585,218881
+20201118,1322,17585,17590,17565,17575,174093
+20201118,1323,17580,17590,17575,17585,144065
+20201118,1324,17585,17590,17580,17585,27120
+20201118,1325,17580,17590,17580,17585,50611
+20201118,1326,17585,17585,17580,17580,28907
+20201118,1327,17580,17580,17575,17575,39235
+20201118,1328,17575,17580,17570,17575,120826
+20201118,1329,17575,17575,17565,17565,96291
+20201118,1330,17565,17570,17555,17560,63868
+20201118,1331,17565,17585,17560,17580,100262
+20201118,1332,17580,17595,17575,17580,108152
+20201118,1333,17580,17580,17560,17565,145219
+20201118,1334,17565,17570,17555,17565,183796
+20201118,1335,17565,17570,17560,17560,56083
+20201118,1336,17560,17565,17555,17560,42090
+20201118,1337,17560,17565,17545,17550,122394
+20201118,1338,17550,17555,17540,17540,63673
+20201118,1339,17545,17545,17535,17535,98433
+20201118,1340,17535,17540,17530,17535,99328
+20201118,1341,17535,17540,17535,17535,54975
+20201118,1342,17535,17545,17530,17535,92596
+20201118,1343,17535,17535,17530,17535,55478
+20201118,1344,17530,17530,17520,17530,65163
+20201118,1345,17530,17530,17505,17510,140755
+20201118,1346,17505,17525,17500,17520,88363
+20201118,1347,17520,17530,17515,17515,56103
+20201118,1348,17520,17540,17515,17540,40307
+20201118,1349,17540,17540,17530,17535,71021
+20201118,1350,17535,17550,17535,17550,38691
+20201118,1351,17550,17550,17540,17545,33378
+20201118,1352,17545,17555,17545,17545,19275
+20201118,1353,17545,17550,17530,17530,24959
+20201118,1354,17530,17535,17530,17535,44746
+20201118,1355,17535,17535,17520,17530,54297
+20201118,1356,17530,17530,17510,17510,62077
+20201118,1357,17510,17515,17500,17500,76851
+20201118,1358,17500,17525,17500,17525,99252
+20201118,1359,17525,17525,17515,17520,4301
+20201118,1400,17515,17545,17515,17535,98335
+20201118,1401,17535,17550,17525,17550,143182
+20201118,1402,17545,17550,17540,17540,56411
+20201118,1403,17540,17550,17540,17545,33284
+20201118,1404,17545,17550,17540,17545,23815
+20201118,1405,17540,17555,17540,17550,44614
+20201118,1406,17545,17555,17545,17550,83116
+20201118,1407,17550,17565,17550,17555,114233
+20201118,1408,17555,17555,17545,17545,25394
+20201118,1409,17545,17550,17545,17545,20522
+20201118,1410,17545,17545,17540,17540,55163
+20201118,1411,17540,17545,17540,17545,8827
+20201118,1412,17550,17555,17540,17550,112483
+20201118,1413,17555,17560,17550,17550,69603
+20201118,1414,17550,17560,17550,17555,60144
+20201118,1415,17555,17565,17550,17555,87419
+20201118,1416,17555,17560,17550,17550,34960
+20201118,1417,17550,17565,17550,17560,79998
+20201118,1418,17560,17565,17555,17555,75677
+20201118,1419,17560,17570,17555,17565,33416
+20201118,1420,17565,17565,17550,17550,74182
+20201118,1421,17555,17560,17550,17555,97762
+20201118,1422,17550,17560,17545,17545,74359
+20201118,1423,17545,17555,17545,17550,73261
+20201118,1424,17550,17555,17545,17545,68419
+20201118,1425,17540,17545,17515,17525,91153
+20201118,1426,17525,17525,17505,17515,201700
+20201118,1427,17510,17515,17500,17515,107024
+20201118,1428,17510,17525,17505,17520,22365
+20201118,1429,17520,17530,17510,17530,66962
+20201118,1430,17525,17530,17515,17520,64684
+20201118,1431,17520,17520,17505,17505,96251
+20201118,1432,17500,17520,17500,17515,132928
+20201118,1433,17515,17525,17505,17510,110290
+20201118,1434,17510,17540,17510,17540,148821
+20201118,1435,17540,17555,17535,17550,135917
+20201118,1436,17550,17555,17540,17550,77738
+20201118,1437,17545,17545,17530,17545,84234
+20201118,1438,17540,17550,17540,17550,78539
+20201118,1439,17550,17565,17550,17555,246211
+20201118,1440,17560,17565,17555,17560,46551
+20201118,1441,17560,17570,17555,17555,159663
+20201118,1442,17560,17565,17555,17560,33483
+20201118,1443,17555,17560,17545,17550,78570
+20201118,1444,17550,17555,17530,17540,155230
+20201118,1445,17540,17545,17525,17530,74039
+20201118,1446,17535,17545,17530,17535,27867
+20201118,1447,17535,17540,17535,17540,22875
+20201118,1448,17540,17550,17535,17550,84490
+20201118,1449,17550,17555,17535,17545,86032
+20201118,1450,17545,17555,17540,17540,24168
+20201118,1451,17540,17540,17530,17530,92392
+20201118,1452,17530,17540,17530,17540,43868
+20201118,1453,17535,17545,17535,17540,118549
+20201118,1454,17540,17555,17540,17545,70429
+20201118,1455,17545,17545,17535,17540,128181
+20201118,1456,17540,17545,17535,17540,51998
+20201118,1457,17535,17545,17535,17540,59138
+20201118,1458,17540,17540,17530,17535,127248
+20201118,1459,17530,17540,17530,17535,8087
+20201118,1500,17535,17540,17530,17535,142296
+20201118,1501,17530,17535,17515,17530,150733
+20201118,1502,17525,17535,17510,17515,110059
+20201118,1503,17510,17530,17510,17525,25540
+20201118,1504,17525,17540,17525,17535,127863
+20201118,1505,17535,17535,17525,17530,116500
+20201118,1506,17530,17535,17525,17525,16497
+20201118,1507,17525,17525,17505,17515,127373
+20201118,1508,17520,17525,17515,17525,27127
+20201118,1509,17520,17525,17515,17520,43379
+20201118,1510,17520,17525,17515,17525,21882
+20201118,1511,17520,17530,17520,17525,47032
+20201118,1512,17530,17530,17520,17525,17762
+20201118,1513,17520,17520,17505,17510,52710
+20201118,1514,17510,17515,17505,17510,33867
+20201118,1515,17510,17510,17500,17510,22613
+20201118,1516,17510,17515,17510,17510,45626
+20201118,1517,17510,17510,17500,17510,39076
+20201118,1518,17505,17510,17505,17510,10523
+20201118,1519,17505,17510,17500,17500,54606
+20201118,1520,17505,17505,17495,17500,91774
+20201118,1530,17495,17495,17495,17495,476481