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_20210309.csv
+++ b/hts/backup/122630_20210309.csv
@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20210309,0901,25595,25655,25555,25595,418513
+20210309,0902,25600,25615,25535,25590,236595
+20210309,0903,25585,25595,25530,25535,229582
+20210309,0904,25535,25570,25510,25525,200144
+20210309,0905,25525,25535,25470,25500,412438
+20210309,0906,25505,25525,25440,25470,191712
+20210309,0907,25455,25455,25390,25405,302818
+20210309,0908,25405,25445,25400,25410,162796
+20210309,0909,25405,25430,25380,25430,146573
+20210309,0910,25430,25455,25420,25425,210958
+20210309,0911,25425,25440,25395,25415,168898
+20210309,0912,25415,25455,25410,25450,80071
+20210309,0913,25455,25505,25445,25495,143929
+20210309,0914,25490,25510,25470,25500,145921
+20210309,0915,25500,25530,25495,25510,133826
+20210309,0916,25510,25530,25455,25460,227211
+20210309,0917,25460,25465,25410,25415,145652
+20210309,0918,25405,25420,25370,25370,205868
+20210309,0919,25370,25375,25330,25340,223928
+20210309,0920,25340,25345,25305,25340,171926
+20210309,0921,25340,25365,25310,25320,159744
+20210309,0922,25320,25365,25305,25355,77182
+20210309,0923,25355,25355,25275,25290,240284
+20210309,0924,25290,25330,25280,25320,103333
+20210309,0925,25315,25320,25255,25275,194542
+20210309,0926,25275,25305,25265,25295,91621
+20210309,0927,25290,25290,25250,25255,166796
+20210309,0928,25260,25260,25195,25195,318852
+20210309,0929,25205,25235,25160,25235,235720
+20210309,0930,25225,25255,25195,25215,133343
+20210309,0931,25215,25310,25190,25300,224663
+20210309,0932,25295,25360,25295,25355,244405
+20210309,0933,25350,25390,25280,25290,223346
+20210309,0934,25285,25295,25250,25290,179470
+20210309,0935,25285,25315,25240,25275,146214
+20210309,0936,25270,25290,25250,25270,129522
+20210309,0937,25275,25275,25215,25240,199479
+20210309,0938,25240,25240,25155,25185,227077
+20210309,0939,25185,25195,25145,25145,205028
+20210309,0940,25145,25175,25115,25155,193735
+20210309,0941,25155,25175,25110,25130,181249
+20210309,0942,25125,25180,25125,25155,149260
+20210309,0943,25155,25195,25145,25155,160607
+20210309,0944,25155,25160,25090,25095,228057
+20210309,0945,25095,25100,25070,25075,153374
+20210309,0946,25075,25075,25010,25010,348543
+20210309,0947,25015,25100,25000,25080,423096
+20210309,0948,25080,25110,25055,25105,164254
+20210309,0949,25100,25135,25075,25130,144610
+20210309,0950,25135,25145,25015,25025,234382
+20210309,0951,25030,25035,25005,25020,211552
+20210309,0952,25020,25025,24955,24965,379444
+20210309,0953,24965,25010,24945,24975,248034
+20210309,0954,24975,24975,24900,24900,421204
+20210309,0955,24900,24905,24865,24875,280143
+20210309,0956,24875,24925,24860,24880,174887
+20210309,0957,24875,24875,24810,24810,256993
+20210309,0958,24820,24865,24810,24850,264258
+20210309,0959,24845,24860,24810,24835,242903
+20210309,1000,24840,24970,24835,24950,210020
+20210309,1001,24950,24970,24865,24935,218527
+20210309,1002,24935,24940,24895,24930,170277
+20210309,1003,24940,25055,24910,25025,290887
+20210309,1004,25030,25060,24995,25035,249005
+20210309,1005,25035,25050,25010,25035,164517
+20210309,1006,25040,25230,25020,25170,476965
+20210309,1007,25170,25190,25140,25160,270664
+20210309,1008,25155,25155,25105,25115,142171
+20210309,1009,25125,25150,25115,25135,167426
+20210309,1010,25140,25210,25140,25165,237909
+20210309,1011,25170,25175,25125,25145,173420
+20210309,1012,25155,25190,25135,25185,143618
+20210309,1013,25180,25185,25080,25120,256587
+20210309,1014,25125,25140,25095,25100,97817
+20210309,1015,25105,25180,25105,25120,109887
+20210309,1016,25125,25155,25100,25130,94040
+20210309,1017,25130,25180,25125,25160,176477
+20210309,1018,25165,25210,25145,25160,201280
+20210309,1019,25160,25160,25060,25070,217492
+20210309,1020,25075,25110,25050,25060,142213
+20210309,1021,25060,25080,25020,25035,93399
+20210309,1022,25035,25080,25025,25040,76634
+20210309,1023,25040,25040,24985,25000,231866
+20210309,1024,25000,25000,24925,24935,117471
+20210309,1025,24935,24970,24910,24950,145357
+20210309,1026,24955,24980,24925,24940,149565
+20210309,1027,24930,24935,24865,24885,191001
+20210309,1028,24880,24900,24875,24885,171099
+20210309,1029,24880,24930,24880,24900,91419
+20210309,1030,24900,24910,24825,24835,272847
+20210309,1031,24830,24920,24810,24875,346733
+20210309,1032,24880,24880,24720,24730,527517
+20210309,1033,24730,24800,24715,24780,137039
+20210309,1034,24775,24780,24735,24760,184640
+20210309,1035,24760,24760,24650,24660,535177
+20210309,1036,24660,24700,24650,24665,247053
+20210309,1037,24665,24730,24620,24705,205189
+20210309,1038,24705,24725,24655,24665,333863
+20210309,1039,24660,24675,24620,24630,147222
+20210309,1040,24625,24655,24600,24620,272177
+20210309,1041,24610,24685,24605,24670,102696
+20210309,1042,24665,24675,24625,24635,189781
+20210309,1043,24635,24665,24620,24640,183984
+20210309,1044,24635,24645,24570,24605,218897
+20210309,1045,24605,24610,24500,24505,314099
+20210309,1046,24505,24580,24500,24575,239554
+20210309,1047,24575,24670,24565,24655,194251
+20210309,1048,24655,24660,24605,24625,157231
+20210309,1049,24625,24655,24605,24645,152557
+20210309,1050,24635,24650,24580,24600,97926
+20210309,1051,24600,24620,24580,24590,91927
+20210309,1052,24590,24645,24585,24610,149019
+20210309,1053,24610,24660,24605,24645,112261
+20210309,1054,24645,24675,24635,24650,83953
+20210309,1055,24640,24655,24600,24635,122721
+20210309,1056,24640,24665,24605,24610,132570
+20210309,1057,24605,24625,24560,24570,194209
+20210309,1058,24570,24575,24525,24530,130531
+20210309,1059,24525,24535,24485,24490,302406
+20210309,1100,24485,24540,24475,24515,139668
+20210309,1101,24515,24550,24505,24535,115561
+20210309,1102,24540,24625,24520,24590,149722
+20210309,1103,24595,24615,24560,24585,140818
+20210309,1104,24590,24630,24575,24625,123153
+20210309,1105,24625,24710,24625,24700,266154
+20210309,1106,24695,24785,24680,24740,276112
+20210309,1107,24735,24775,24725,24750,251021
+20210309,1108,24750,24760,24705,24730,87766
+20210309,1109,24725,24740,24705,24710,103525
+20210309,1110,24710,24735,24680,24715,125400
+20210309,1111,24720,24775,24720,24770,273419
+20210309,1112,24770,24865,24770,24855,380000
+20210309,1113,24850,24850,24765,24785,153274
+20210309,1114,24790,24810,24755,24770,133128
+20210309,1115,24765,24835,24760,24835,86721
+20210309,1116,24835,24860,24805,24810,177703
+20210309,1117,24815,24865,24805,24835,135129
+20210309,1118,24840,24850,24820,24845,69096
+20210309,1119,24855,24940,24845,24935,206794
+20210309,1120,24935,24990,24930,24970,321375
+20210309,1121,24960,24975,24875,24930,223271
+20210309,1122,24925,24950,24895,24895,208464
+20210309,1123,24890,24945,24875,24885,158840
+20210309,1124,24880,24890,24830,24835,104069
+20210309,1125,24830,24850,24820,24825,78411
+20210309,1126,24830,24830,24765,24770,155237
+20210309,1127,24765,24805,24755,24780,155173
+20210309,1128,24780,24810,24775,24810,57990
+20210309,1129,24810,24820,24790,24800,130838
+20210309,1130,24810,24810,24765,24790,108060
+20210309,1131,24795,24900,24785,24855,144740
+20210309,1132,24855,24855,24750,24760,126228
+20210309,1133,24765,24775,24730,24745,96558
+20210309,1134,24740,24755,24710,24725,84974
+20210309,1135,24725,24775,24720,24770,79991
+20210309,1136,24755,24760,24690,24715,163434
+20210309,1137,24710,24720,24690,24715,75376
+20210309,1138,24715,24720,24675,24685,49650
+20210309,1139,24685,24690,24625,24640,132634
+20210309,1140,24635,24685,24635,24655,179142
+20210309,1141,24660,24660,24595,24610,196764
+20210309,1142,24600,24610,24535,24550,180942
+20210309,1143,24560,24610,24545,24610,78721
+20210309,1144,24605,24690,24595,24675,155407
+20210309,1145,24675,24740,24670,24710,194564
+20210309,1146,24715,24750,24695,24745,126641
+20210309,1147,24740,24775,24730,24740,103636
+20210309,1148,24740,24745,24695,24705,122573
+20210309,1149,24700,24700,24640,24670,133295
+20210309,1150,24670,24750,24665,24750,58643
+20210309,1151,24740,24835,24730,24830,169907
+20210309,1152,24835,24840,24765,24815,152680
+20210309,1153,24805,24860,24795,24835,159233
+20210309,1154,24830,24850,24810,24830,108931
+20210309,1155,24830,24910,24820,24880,179451
+20210309,1156,24885,24890,24850,24875,83571
+20210309,1157,24875,24900,24865,24870,106874
+20210309,1158,24870,24915,24870,24885,129754
+20210309,1159,24885,24905,24875,24885,49292
+20210309,1200,24890,24910,24845,24890,100615
+20210309,1201,24890,24915,24885,24895,115371
+20210309,1202,24890,24960,24890,24930,153357
+20210309,1203,24930,24940,24880,24905,80506
+20210309,1204,24905,24965,24900,24955,128940
+20210309,1205,24960,24960,24890,24890,80724
+20210309,1206,24890,24920,24855,24875,161276
+20210309,1207,24880,24975,24880,24945,247763
+20210309,1208,24940,25000,24940,24995,171262
+20210309,1209,25000,25005,24950,24970,117694
+20210309,1210,24970,25020,24945,25010,122681
+20210309,1211,25010,25100,25010,25090,208586
+20210309,1212,25090,25100,25070,25090,206924
+20210309,1213,25095,25100,25080,25090,110692
+20210309,1214,25090,25150,25075,25135,305671
+20210309,1215,25130,25205,25125,25200,339777
+20210309,1216,25200,25215,25180,25205,190920
+20210309,1217,25205,25220,25195,25205,217727
+20210309,1218,25210,25220,25175,25210,219085
+20210309,1219,25215,25215,25130,25160,155271
+20210309,1220,25160,25195,25160,25185,61952
+20210309,1221,25185,25240,25180,25200,174929
+20210309,1222,25200,25210,25155,25170,108644
+20210309,1223,25160,25185,25150,25170,62992
+20210309,1224,25175,25205,25165,25175,88339
+20210309,1225,25175,25210,25140,25145,121106
+20210309,1226,25145,25200,25145,25170,63581
+20210309,1227,25170,25200,25160,25170,95268
+20210309,1228,25170,25205,25165,25205,133230
+20210309,1229,25205,25220,25165,25195,94534
+20210309,1230,25200,25205,25185,25200,44471
+20210309,1231,25195,25220,25170,25170,215168
+20210309,1232,25170,25190,25155,25175,62565
+20210309,1233,25180,25265,25180,25265,227815
+20210309,1234,25265,25285,25245,25270,234520
+20210309,1235,25275,25315,25275,25310,263882
+20210309,1236,25315,25320,25300,25305,148986
+20210309,1237,25305,25335,25295,25335,132656
+20210309,1238,25335,25360,25290,25300,157572
+20210309,1239,25305,25325,25285,25310,104069
+20210309,1240,25310,25320,25285,25290,107500
+20210309,1241,25300,25300,25235,25245,169322
+20210309,1242,25245,25255,25220,25245,122292
+20210309,1243,25240,25300,25240,25275,106401
+20210309,1244,25280,25290,25250,25275,90995
+20210309,1245,25270,25285,25240,25260,85166
+20210309,1246,25270,25295,25265,25280,47595
+20210309,1247,25280,25295,25230,25250,68772
+20210309,1248,25245,25255,25230,25230,85892
+20210309,1249,25230,25260,25215,25250,42955
+20210309,1250,25250,25250,25225,25225,52214
+20210309,1251,25225,25295,25215,25295,143620
+20210309,1252,25290,25345,25255,25255,225485
+20210309,1253,25250,25280,25240,25265,81766
+20210309,1254,25270,25325,25265,25280,66774
+20210309,1255,25275,25305,25250,25250,68796
+20210309,1256,25250,25290,25245,25270,70940
+20210309,1257,25270,25275,25240,25265,69811
+20210309,1258,25265,25280,25225,25235,90622
+20210309,1259,25235,25255,25225,25225,97700
+20210309,1300,25225,25230,25195,25225,110275
+20210309,1301,25225,25290,25215,25275,175123
+20210309,1302,25280,25300,25255,25260,55631
+20210309,1303,25260,25295,25260,25285,40516
+20210309,1304,25290,25315,25280,25315,100265
+20210309,1305,25315,25320,25305,25305,90074
+20210309,1306,25305,25315,25285,25290,79861
+20210309,1307,25290,25295,25265,25275,37825
+20210309,1308,25275,25305,25270,25280,58635
+20210309,1309,25280,25280,25245,25255,60040
+20210309,1310,25255,25255,25230,25235,33112
+20210309,1311,25230,25280,25225,25260,61159
+20210309,1312,25265,25270,25180,25185,80632
+20210309,1313,25190,25205,25165,25165,187559
+20210309,1314,25160,25170,25115,25125,160722
+20210309,1315,25125,25140,25085,25085,211515
+20210309,1316,25085,25100,25045,25060,240484
+20210309,1317,25060,25075,25045,25045,127884
+20210309,1318,25045,25060,25040,25045,86880
+20210309,1319,25050,25085,25045,25060,47385
+20210309,1320,25065,25070,25045,25070,62555
+20210309,1321,25075,25080,25010,25020,152966
+20210309,1322,25030,25055,25005,25055,107046
+20210309,1323,25050,25055,25030,25045,32737
+20210309,1324,25050,25060,25020,25030,57561
+20210309,1325,25030,25055,25030,25045,36782
+20210309,1326,25045,25045,24965,24970,176368
+20210309,1327,24965,24970,24925,24935,142542
+20210309,1328,24940,24960,24930,24955,83504
+20210309,1329,24950,25020,24940,24985,64628
+20210309,1330,24990,24990,24955,24965,53478
+20210309,1331,24970,25035,24955,25025,82089
+20210309,1332,25025,25050,25015,25045,110332
+20210309,1333,25050,25090,25040,25085,74631
+20210309,1334,25085,25100,25050,25095,126820
+20210309,1335,25095,25120,25085,25100,111147
+20210309,1336,25100,25130,25100,25115,71993
+20210309,1337,25115,25130,25110,25120,57370
+20210309,1338,25120,25145,25110,25120,122123
+20210309,1339,25115,25120,25080,25090,103424
+20210309,1340,25085,25100,25055,25065,92701
+20210309,1341,25065,25090,25055,25065,60757
+20210309,1342,25060,25105,25055,25075,87519
+20210309,1343,25075,25075,25050,25050,34460
+20210309,1344,25050,25055,25045,25050,30347
+20210309,1345,25045,25045,24990,25005,153653
+20210309,1346,25010,25040,24990,25005,45552
+20210309,1347,25000,25015,24980,25005,72438
+20210309,1348,25000,25045,24985,25035,38032
+20210309,1349,25040,25045,25000,25035,63233
+20210309,1350,25030,25075,25030,25075,92069
+20210309,1351,25075,25125,25075,25105,94245
+20210309,1352,25110,25135,25100,25130,145954
+20210309,1353,25125,25190,25115,25190,145618
+20210309,1354,25190,25195,25175,25195,77977
+20210309,1355,25185,25205,25175,25185,169405
+20210309,1356,25180,25190,25140,25145,74661
+20210309,1357,25145,25160,25120,25150,77062
+20210309,1358,25155,25200,25150,25190,96290
+20210309,1359,25180,25205,25145,25200,44167
+20210309,1400,25200,25240,25200,25230,160554
+20210309,1401,25230,25280,25230,25270,169380
+20210309,1402,25270,25270,25220,25230,111634
+20210309,1403,25220,25250,25220,25245,161451
+20210309,1404,25245,25265,25195,25210,122107
+20210309,1405,25215,25245,25190,25235,52471
+20210309,1406,25225,25260,25200,25230,66580
+20210309,1407,25235,25290,25230,25285,196116
+20210309,1408,25295,25295,25230,25235,68309
+20210309,1409,25240,25270,25230,25235,35979
+20210309,1410,25245,25255,25205,25215,133643
+20210309,1411,25220,25255,25205,25255,62609
+20210309,1412,25250,25275,25240,25265,121206
+20210309,1413,25260,25280,25255,25275,89806
+20210309,1414,25270,25310,25260,25310,119140
+20210309,1415,25310,25310,25280,25290,87156
+20210309,1416,25295,25315,25290,25315,64502
+20210309,1417,25315,25345,25310,25320,141706
+20210309,1418,25325,25335,25315,25335,62057
+20210309,1419,25335,25340,25295,25315,98837
+20210309,1420,25310,25320,25255,25255,123378
+20210309,1421,25255,25265,25200,25200,87255
+20210309,1422,25200,25235,25200,25225,110872
+20210309,1423,25225,25255,25215,25220,79789
+20210309,1424,25215,25225,25205,25210,43728
+20210309,1425,25210,25225,25170,25170,170024
+20210309,1426,25175,25210,25165,25185,276248
+20210309,1427,25175,25235,25175,25230,67939
+20210309,1428,25230,25315,25220,25315,104932
+20210309,1429,25315,25405,25310,25400,443347
+20210309,1430,25395,25425,25375,25425,283356
+20210309,1431,25420,25445,25395,25435,186170
+20210309,1432,25440,25490,25425,25465,310174
+20210309,1433,25465,25475,25425,25440,232145
+20210309,1434,25445,25475,25440,25450,156789
+20210309,1435,25450,25480,25440,25465,136461
+20210309,1436,25470,25480,25420,25420,154761
+20210309,1437,25425,25470,25420,25430,111983
+20210309,1438,25425,25480,25420,25470,155902
+20210309,1439,25470,25480,25450,25465,79482
+20210309,1440,25470,25475,25420,25430,85503
+20210309,1441,25435,25460,25430,25440,51438
+20210309,1442,25430,25470,25430,25465,87737
+20210309,1443,25460,25510,25460,25505,246281
+20210309,1444,25500,25505,25435,25445,97956
+20210309,1445,25445,25490,25445,25470,76659
+20210309,1446,25475,25510,25470,25495,99638
+20210309,1447,25495,25495,25435,25455,137650
+20210309,1448,25450,25450,25410,25430,103633
+20210309,1449,25425,25440,25405,25425,86698
+20210309,1450,25425,25430,25410,25425,161465
+20210309,1451,25415,25430,25350,25360,259843
+20210309,1452,25365,25460,25355,25440,183985
+20210309,1453,25430,25430,25390,25410,130780
+20210309,1454,25405,25420,25375,25385,89258
+20210309,1455,25385,25400,25345,25355,96002
+20210309,1456,25355,25375,25340,25375,63912
+20210309,1457,25380,25405,25345,25390,85978
+20210309,1458,25385,25395,25365,25385,78546
+20210309,1459,25385,25385,25330,25345,126878
+20210309,1500,25340,25345,25315,25315,78328
+20210309,1501,25315,25325,25280,25295,107859
+20210309,1502,25295,25360,25290,25350,82867
+20210309,1503,25350,25355,25320,25345,58232
+20210309,1504,25345,25370,25320,25370,39507
+20210309,1505,25360,25390,25355,25390,64706
+20210309,1506,25390,25390,25330,25340,115243
+20210309,1507,25340,25350,25320,25320,45174
+20210309,1508,25320,25355,25310,25345,60404
+20210309,1509,25340,25360,25325,25325,19089
+20210309,1510,25330,25375,25320,25375,125008
+20210309,1511,25370,25380,25350,25375,90403
+20210309,1512,25375,25375,25325,25335,51815
+20210309,1513,25335,25345,25310,25315,92105
+20210309,1514,25315,25340,25315,25330,47986
+20210309,1515,25330,25350,25325,25330,53609
+20210309,1516,25325,25330,25290,25295,120868
+20210309,1517,25295,25320,25285,25305,240903
+20210309,1518,25305,25345,25295,25320,337014
+20210309,1519,25320,25350,25310,25345,355699
+20210309,1520,25345,25350,25310,25315,250090
+20210309,1530,25250,25250,25250,25250,359271