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_20210129.csv
+++ b/hts/backup/122630_20210129.csv
@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20210129,0901,27125,27210,27105,27120,589225
+20210129,0902,27120,27160,27065,27095,394791
+20210129,0903,27090,27140,26985,27050,338812
+20210129,0904,27045,27135,26995,27015,308181
+20210129,0905,27010,27020,26950,26995,340230
+20210129,0906,26990,27065,26980,27005,165529
+20210129,0907,27005,27015,26910,26935,312020
+20210129,0908,26935,26950,26880,26935,201471
+20210129,0909,26945,26955,26860,26870,196297
+20210129,0910,26870,26910,26830,26875,239365
+20210129,0911,26875,26890,26825,26870,126425
+20210129,0912,26870,26955,26865,26885,233765
+20210129,0913,26885,26910,26840,26860,150698
+20210129,0914,26850,26880,26800,26815,148340
+20210129,0915,26815,26885,26810,26880,157446
+20210129,0916,26880,27000,26870,26975,388879
+20210129,0917,26970,27000,26950,26990,327880
+20210129,0918,26985,27020,26950,27000,214771
+20210129,0919,26995,27000,26835,26865,147767
+20210129,0920,26870,26920,26845,26920,143712
+20210129,0921,26920,26930,26835,26850,189006
+20210129,0922,26855,26870,26810,26845,991123
+20210129,0923,26840,26855,26805,26820,195255
+20210129,0924,26820,26865,26805,26820,131120
+20210129,0925,26820,26840,26790,26825,167973
+20210129,0926,26820,26835,26785,26790,108952
+20210129,0927,26785,26865,26780,26815,156784
+20210129,0928,26825,26825,26760,26780,198362
+20210129,0929,26775,26775,26730,26740,99990
+20210129,0930,26735,26765,26700,26705,187859
+20210129,0931,26705,26710,26650,26660,237019
+20210129,0932,26655,26660,26605,26605,323176
+20210129,0933,26615,26745,26610,26745,201055
+20210129,0934,26740,26740,26660,26710,181915
+20210129,0935,26705,26795,26705,26790,171256
+20210129,0936,26785,26785,26660,26675,122138
+20210129,0937,26675,26750,26660,26700,103240
+20210129,0938,26705,26740,26685,26740,72645
+20210129,0939,26745,26745,26645,26660,131249
+20210129,0940,26660,26705,26660,26680,84911
+20210129,0941,26685,26685,26590,26605,328570
+20210129,0942,26595,26610,26520,26525,162979
+20210129,0943,26530,26585,26510,26515,134345
+20210129,0944,26515,26520,26470,26480,187096
+20210129,0945,26475,26545,26470,26535,153138
+20210129,0946,26535,26575,26485,26565,227140
+20210129,0947,26565,26640,26550,26635,215675
+20210129,0948,26630,26635,26520,26520,158779
+20210129,0949,26530,26610,26530,26555,149012
+20210129,0950,26550,26600,26540,26595,45074
+20210129,0951,26600,26610,26560,26565,68758
+20210129,0952,26565,26610,26560,26585,50005
+20210129,0953,26580,26580,26485,26500,140610
+20210129,0954,26495,26525,26470,26515,123983
+20210129,0955,26520,26575,26490,26565,125499
+20210129,0956,26570,26575,26520,26565,58135
+20210129,0957,26560,26560,26515,26535,67596
+20210129,0958,26525,26535,26470,26490,99040
+20210129,0959,26485,26485,26385,26385,241925
+20210129,1000,26390,26440,26370,26390,124655
+20210129,1001,26395,26415,26340,26365,166998
+20210129,1002,26375,26460,26355,26420,143195
+20210129,1003,26430,26440,26370,26380,90170
+20210129,1004,26380,26460,26365,26450,94606
+20210129,1005,26445,26475,26425,26465,93512
+20210129,1006,26465,26510,26440,26495,112059
+20210129,1007,26490,26535,26450,26525,122919
+20210129,1008,26525,26570,26515,26560,146629
+20210129,1009,26570,26610,26565,26580,221899
+20210129,1010,26585,26610,26535,26560,251991
+20210129,1011,26550,26655,26540,26645,238844
+20210129,1012,26645,26705,26630,26700,180208
+20210129,1013,26705,26745,26675,26675,267930
+20210129,1014,26680,26720,26625,26705,114775
+20210129,1015,26705,26735,26650,26675,142144
+20210129,1016,26675,26735,26670,26695,183832
+20210129,1017,26700,26735,26690,26720,113798
+20210129,1018,26715,26740,26685,26715,83817
+20210129,1019,26715,26760,26685,26685,150164
+20210129,1020,26690,26730,26685,26730,65952
+20210129,1021,26735,26805,26730,26800,203184
+20210129,1022,26800,26845,26795,26845,182747
+20210129,1023,26840,26860,26820,26835,219346
+20210129,1024,26835,26870,26825,26865,171715
+20210129,1025,26865,26900,26865,26900,169884
+20210129,1026,26895,26920,26830,26850,188635
+20210129,1027,26850,26875,26795,26830,173266
+20210129,1028,26830,26860,26815,26835,86722
+20210129,1029,26840,26870,26840,26860,90574
+20210129,1030,26865,26890,26850,26860,72512
+20210129,1031,26860,26935,26860,26905,209133
+20210129,1032,26905,26955,26895,26950,174718
+20210129,1033,26945,26955,26860,26875,107711
+20210129,1034,26865,26935,26860,26935,95372
+20210129,1035,26935,26935,26860,26885,58011
+20210129,1036,26890,26915,26880,26915,76946
+20210129,1037,26910,26930,26820,26825,140774
+20210129,1038,26830,26855,26790,26800,155732
+20210129,1039,26800,26835,26795,26795,77493
+20210129,1040,26790,26800,26745,26760,115665
+20210129,1041,26760,26785,26735,26745,136460
+20210129,1042,26750,26785,26730,26740,70981
+20210129,1043,26730,26755,26715,26725,215823
+20210129,1044,26725,26760,26695,26705,41535
+20210129,1045,26710,26715,26675,26685,68129
+20210129,1046,26680,26740,26670,26735,55253
+20210129,1047,26735,26780,26730,26780,108039
+20210129,1048,26770,26775,26730,26750,26771
+20210129,1049,26755,26780,26690,26710,49544
+20210129,1050,26710,26715,26635,26645,97938
+20210129,1051,26645,26655,26585,26595,135843
+20210129,1052,26595,26610,26565,26600,154980
+20210129,1053,26600,26600,26530,26540,147173
+20210129,1054,26535,26555,26525,26525,52609
+20210129,1055,26525,26535,26495,26505,110967
+20210129,1056,26505,26520,26495,26510,137637
+20210129,1057,26505,26540,26485,26535,119110
+20210129,1058,26540,26565,26525,26530,174218
+20210129,1059,26530,26530,26430,26435,204332
+20210129,1100,26435,26455,26415,26425,124361
+20210129,1101,26430,26510,26425,26500,148651
+20210129,1102,26500,26515,26470,26515,105501
+20210129,1103,26515,26530,26450,26455,118474
+20210129,1104,26455,26490,26430,26490,155812
+20210129,1105,26480,26485,26455,26460,45537
+20210129,1106,26460,26500,26435,26495,59444
+20210129,1107,26495,26505,26475,26490,90242
+20210129,1108,26490,26495,26445,26450,58802
+20210129,1109,26450,26450,26405,26405,191645
+20210129,1110,26400,26435,26390,26420,139444
+20210129,1111,26420,26475,26405,26445,88443
+20210129,1112,26450,26475,26430,26475,40279
+20210129,1113,26480,26525,26455,26515,137538
+20210129,1114,26515,26525,26495,26510,95961
+20210129,1115,26510,26515,26485,26505,130474
+20210129,1116,26500,26510,26440,26440,96784
+20210129,1117,26440,26445,26410,26435,47890
+20210129,1118,26440,26480,26435,26465,33373
+20210129,1119,26465,26465,26430,26440,33405
+20210129,1120,26445,26500,26440,26480,49337
+20210129,1121,26490,26490,26465,26470,72924
+20210129,1122,26480,26515,26480,26500,57591
+20210129,1123,26500,26500,26455,26455,51980
+20210129,1124,26450,26450,26365,26380,320426
+20210129,1125,26380,26385,26340,26355,236030
+20210129,1126,26350,26380,26340,26375,81171
+20210129,1127,26375,26425,26375,26395,103431
+20210129,1128,26395,26420,26375,26390,70899
+20210129,1129,26390,26420,26380,26385,72500
+20210129,1130,26380,26410,26350,26395,88583
+20210129,1131,26395,26400,26355,26365,49176
+20210129,1132,26375,26375,26300,26305,170824
+20210129,1133,26310,26360,26305,26345,91215
+20210129,1134,26355,26395,26320,26395,101308
+20210129,1135,26390,26435,26375,26430,84321
+20210129,1136,26430,26445,26415,26435,123409
+20210129,1137,26435,26445,26425,26430,71488
+20210129,1138,26430,26430,26395,26395,85399
+20210129,1139,26390,26400,26350,26360,76248
+20210129,1140,26355,26355,26280,26285,241435
+20210129,1141,26280,26285,26250,26260,200296
+20210129,1142,26260,26310,26240,26300,145535
+20210129,1143,26295,26330,26280,26325,108603
+20210129,1144,26330,26365,26325,26355,94529
+20210129,1145,26360,26395,26350,26395,90748
+20210129,1146,26385,26390,26325,26370,78619
+20210129,1147,26365,26380,26335,26380,62160
+20210129,1148,26365,26430,26365,26420,119856
+20210129,1149,26420,26425,26385,26410,72329
+20210129,1150,26410,26450,26405,26425,125673
+20210129,1151,26430,26455,26425,26440,87539
+20210129,1152,26435,26455,26415,26440,55629
+20210129,1153,26430,26440,26380,26415,79121
+20210129,1154,26415,26420,26365,26370,49918
+20210129,1155,26370,26400,26345,26350,59307
+20210129,1156,26355,26355,26315,26325,46072
+20210129,1157,26335,26335,26295,26305,102761
+20210129,1158,26305,26330,26290,26320,64464
+20210129,1159,26320,26375,26315,26370,72707
+20210129,1200,26365,26375,26280,26290,110216
+20210129,1201,26295,26365,26290,26365,55374
+20210129,1202,26365,26445,26365,26420,141362
+20210129,1203,26430,26445,26410,26410,72927
+20210129,1204,26410,26430,26395,26410,53933
+20210129,1205,26415,26415,26315,26330,96305
+20210129,1206,26330,26340,26300,26310,111422
+20210129,1207,26310,26365,26305,26360,67501
+20210129,1208,26360,26360,26320,26345,48093
+20210129,1209,26345,26395,26335,26395,88029
+20210129,1210,26385,26405,26360,26380,79815
+20210129,1211,26375,26415,26365,26415,86227
+20210129,1212,26410,26415,26360,26375,43565
+20210129,1213,26385,26420,26380,26410,57817
+20210129,1214,26410,26410,26375,26390,26928
+20210129,1215,26385,26400,26335,26335,33707
+20210129,1216,26345,26345,26310,26325,127874
+20210129,1217,26325,26350,26295,26335,108086
+20210129,1218,26330,26345,26310,26335,18487
+20210129,1219,26325,26325,26280,26290,115572
+20210129,1220,26295,26300,26240,26250,145933
+20210129,1221,26245,26250,26215,26220,101036
+20210129,1222,26220,26235,26200,26220,114026
+20210129,1223,26220,26280,26210,26260,130357
+20210129,1224,26270,26270,26120,26160,288150
+20210129,1225,26160,26180,26120,26135,150206
+20210129,1226,26135,26145,26115,26135,106659
+20210129,1227,26135,26165,26115,26140,122727
+20210129,1228,26135,26140,26060,26060,284392
+20210129,1229,26065,26085,26050,26060,94229
+20210129,1230,26060,26090,26030,26030,160867
+20210129,1231,26040,26100,26035,26085,143957
+20210129,1232,26090,26135,26080,26110,184073
+20210129,1233,26120,26140,26090,26095,123076
+20210129,1234,26095,26105,26045,26050,184113
+20210129,1235,26060,26080,26035,26040,124447
+20210129,1236,26040,26045,26010,26045,197555
+20210129,1237,26040,26075,26000,26020,211173
+20210129,1238,26020,26025,25925,25935,331734
+20210129,1239,25935,25970,25910,25915,267817
+20210129,1240,25920,25935,25870,25885,161238
+20210129,1241,25885,25905,25865,25875,121836
+20210129,1242,25880,25880,25810,25820,175271
+20210129,1243,25825,25910,25815,25890,158270
+20210129,1244,25895,25960,25880,25945,177347
+20210129,1245,25940,25980,25895,25960,181349
+20210129,1246,25960,25975,25855,25860,115348
+20210129,1247,25860,25960,25860,25960,110799
+20210129,1248,25960,25960,25905,25945,62543
+20210129,1249,25950,26010,25940,26010,98441
+20210129,1250,26010,26045,25995,25995,268770
+20210129,1251,25995,26085,25990,26060,152994
+20210129,1252,26070,26070,26020,26050,154621
+20210129,1253,26055,26100,26030,26095,89245
+20210129,1254,26090,26100,26030,26055,96003
+20210129,1255,26055,26100,26030,26095,136179
+20210129,1256,26095,26140,26055,26070,120644
+20210129,1257,26070,26085,26035,26040,127683
+20210129,1258,26035,26060,26000,26060,102696
+20210129,1259,26055,26065,25975,25975,90185
+20210129,1300,25975,25995,25970,25975,48096
+20210129,1301,25980,25990,25960,25975,43340
+20210129,1302,25975,25975,25895,25920,165460
+20210129,1303,25920,25950,25905,25935,66711
+20210129,1304,25940,25965,25905,25910,77637
+20210129,1305,25925,25930,25885,25910,95416
+20210129,1306,25915,25960,25910,25930,126056
+20210129,1307,25930,25960,25920,25945,51065
+20210129,1308,25950,25950,25885,25895,135005
+20210129,1309,25890,25915,25820,25840,170410
+20210129,1310,25840,25880,25830,25830,94366
+20210129,1311,25835,25840,25760,25770,373431
+20210129,1312,25780,25785,25745,25770,144145
+20210129,1313,25775,25785,25725,25735,163523
+20210129,1314,25745,25810,25735,25790,243286
+20210129,1315,25790,25810,25735,25765,221902
+20210129,1316,25765,25810,25765,25790,180032
+20210129,1317,25785,25790,25725,25745,155981
+20210129,1318,25755,25765,25740,25745,45486
+20210129,1319,25745,25750,25705,25710,149541
+20210129,1320,25710,25755,25640,25640,426822
+20210129,1321,25645,25710,25645,25700,172062
+20210129,1322,25700,25810,25685,25810,297414
+20210129,1323,25805,25825,25775,25790,158377
+20210129,1324,25785,25825,25770,25775,153422
+20210129,1325,25770,25815,25720,25785,176983
+20210129,1326,25780,25815,25760,25790,71739
+20210129,1327,25785,25795,25740,25760,124554
+20210129,1328,25760,25765,25665,25685,185394
+20210129,1329,25685,25725,25660,25685,189361
+20210129,1330,25690,25725,25675,25705,107466
+20210129,1331,25700,25720,25650,25695,151111
+20210129,1332,25695,25760,25685,25760,119638
+20210129,1333,25755,25820,25725,25815,152654
+20210129,1334,25810,25830,25790,25795,159633
+20210129,1335,25800,25840,25790,25825,125761
+20210129,1336,25825,25850,25790,25850,113188
+20210129,1337,25850,25875,25815,25850,142780
+20210129,1338,25860,25860,25805,25840,104117
+20210129,1339,25840,25840,25820,25825,44911
+20210129,1340,25825,25825,25770,25780,77913
+20210129,1341,25780,25830,25765,25800,88097
+20210129,1342,25790,25790,25715,25730,179814
+20210129,1343,25740,25745,25700,25710,98305
+20210129,1344,25720,25745,25695,25710,118162
+20210129,1345,25705,25725,25660,25665,123113
+20210129,1346,25665,25710,25655,25695,81974
+20210129,1347,25695,25720,25680,25695,129097
+20210129,1348,25695,25745,25690,25725,104270
+20210129,1349,25715,25755,25705,25750,130368
+20210129,1350,25755,25805,25735,25800,130441
+20210129,1351,25800,25800,25735,25745,68070
+20210129,1352,25745,25755,25720,25745,46268
+20210129,1353,25745,25755,25690,25690,94908
+20210129,1354,25695,25715,25685,25705,63339
+20210129,1355,25705,25720,25685,25695,57204
+20210129,1356,25695,25710,25660,25680,127325
+20210129,1357,25675,25705,25660,25695,156393
+20210129,1358,25700,25730,25685,25695,80402
+20210129,1359,25690,25730,25680,25720,62690
+20210129,1400,25725,25725,25685,25690,36845
+20210129,1401,25685,25710,25650,25650,192257
+20210129,1402,25650,25655,25550,25550,380038
+20210129,1403,25555,25560,25500,25505,235792
+20210129,1404,25505,25565,25495,25545,168159
+20210129,1405,25545,25575,25540,25545,131314
+20210129,1406,25550,25570,25530,25530,172008
+20210129,1407,25535,25570,25525,25535,84924
+20210129,1408,25530,25555,25510,25550,100989
+20210129,1409,25540,25545,25505,25530,65997
+20210129,1410,25535,25545,25470,25490,203519
+20210129,1411,25480,25510,25320,25355,338557
+20210129,1412,25350,25350,25305,25310,197532
+20210129,1413,25310,25350,25285,25330,286284
+20210129,1414,25330,25385,25315,25315,161247
+20210129,1415,25315,25465,25305,25445,179475
+20210129,1416,25455,25535,25435,25535,142799
+20210129,1417,25525,25535,25455,25485,147109
+20210129,1418,25490,25535,25480,25530,190458
+20210129,1419,25535,25540,25455,25470,229064
+20210129,1420,25465,25485,25335,25335,186992
+20210129,1421,25350,25440,25340,25430,172594
+20210129,1422,25425,25430,25380,25410,109252
+20210129,1423,25400,25460,25400,25410,108125
+20210129,1424,25410,25430,25370,25370,139768
+20210129,1425,25365,25370,25300,25305,168818
+20210129,1426,25305,25365,25300,25330,94447
+20210129,1427,25335,25345,25290,25295,368661
+20210129,1428,25295,25295,25205,25220,305125
+20210129,1429,25220,25240,25170,25170,228852
+20210129,1430,25175,25245,25160,25210,225237
+20210129,1431,25210,25245,25175,25180,227322
+20210129,1432,25180,25240,25175,25240,173900
+20210129,1433,25235,25240,25125,25130,303747
+20210129,1434,25125,25175,25110,25130,228137
+20210129,1435,25130,25180,25120,25175,106890
+20210129,1436,25180,25210,25140,25200,192446
+20210129,1437,25200,25200,25105,25110,246692
+20210129,1438,25110,25220,25105,25205,238470
+20210129,1439,25220,25220,25145,25165,116069
+20210129,1440,25165,25190,25125,25170,57670
+20210129,1441,25170,25220,25150,25210,104574
+20210129,1442,25205,25220,25180,25205,113682
+20210129,1443,25205,25275,25205,25275,138046
+20210129,1444,25275,25355,25270,25335,233513
+20210129,1445,25340,25460,25335,25460,315280
+20210129,1446,25465,25535,25460,25510,469224
+20210129,1447,25510,25515,25405,25410,285395
+20210129,1448,25410,25455,25395,25420,226926
+20210129,1449,25420,25420,25370,25385,131527
+20210129,1450,25385,25465,25360,25460,134655
+20210129,1451,25465,25470,25395,25435,188478
+20210129,1452,25435,25520,25435,25505,180339
+20210129,1453,25505,25545,25475,25540,219502
+20210129,1454,25545,25595,25540,25590,229713
+20210129,1455,25595,25600,25540,25545,155683
+20210129,1456,25540,25610,25540,25585,206281
+20210129,1457,25590,25660,25565,25650,172494
+20210129,1458,25660,25710,25660,25705,240447
+20210129,1459,25705,25755,25665,25670,308851
+20210129,1500,25670,25695,25595,25605,172941
+20210129,1501,25610,25625,25475,25475,181652
+20210129,1502,25475,25525,25430,25450,189467
+20210129,1503,25450,25470,25405,25410,127147
+20210129,1504,25400,25415,25385,25405,284839
+20210129,1505,25405,25490,25400,25450,131882
+20210129,1506,25450,25485,25425,25445,124797
+20210129,1507,25445,25520,25440,25455,219726
+20210129,1508,25455,25465,25390,25405,132706
+20210129,1509,25405,25430,25395,25415,52389
+20210129,1510,25415,25450,25405,25435,110637
+20210129,1511,25440,25450,25410,25420,57490
+20210129,1512,25420,25440,25410,25430,36744
+20210129,1513,25430,25430,25330,25335,150162
+20210129,1514,25335,25345,25245,25325,263318
+20210129,1515,25325,25365,25295,25330,89195
+20210129,1516,25335,25370,25310,25325,237007
+20210129,1517,25325,25370,25310,25325,188763
+20210129,1518,25325,25335,25290,25295,272282
+20210129,1519,25290,25405,25285,25390,170031
+20210129,1520,25395,25440,25375,25430,147408
+20210129,1530,25340,25340,25340,25340,632660