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_20210825.csv
+++ b/hts/backup/122630_20210825.csv
@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20210825,0901,26040,26085,26030,26065,365005
+20210825,0902,26065,26190,26050,26180,349012
+20210825,0903,26185,26235,26150,26165,346113
+20210825,0904,26170,26220,26140,26190,188669
+20210825,0905,26195,26250,26190,26225,230543
+20210825,0906,26225,26245,26205,26240,163809
+20210825,0907,26240,26280,26215,26235,223417
+20210825,0908,26235,26265,26230,26245,115658
+20210825,0909,26250,26270,26230,26250,54513
+20210825,0910,26255,26295,26250,26275,260231
+20210825,0911,26270,26285,26250,26280,90863
+20210825,0912,26275,26295,26270,26285,67140
+20210825,0913,26285,26290,26240,26250,127327
+20210825,0914,26245,26250,26170,26180,156879
+20210825,0915,26180,26190,26155,26165,90205
+20210825,0916,26165,26190,26135,26150,103671
+20210825,0917,26140,26175,26135,26155,80899
+20210825,0918,26150,26160,26105,26115,114714
+20210825,0919,26120,26125,26085,26115,96181
+20210825,0920,26110,26175,26110,26170,165083
+20210825,0921,26170,26175,26085,26085,147157
+20210825,0922,26080,26090,26015,26055,145194
+20210825,0923,26045,26050,26010,26020,112899
+20210825,0924,26025,26025,25985,25995,146261
+20210825,0925,25995,26055,25985,26040,151904
+20210825,0926,26035,26120,26005,26095,139815
+20210825,0927,26100,26100,26040,26050,99660
+20210825,0928,26050,26080,26040,26065,105635
+20210825,0929,26065,26120,26060,26085,123597
+20210825,0930,26090,26090,26035,26050,76589
+20210825,0931,26045,26055,26000,26015,80505
+20210825,0932,26010,26050,26010,26050,72363
+20210825,0933,26045,26065,26020,26050,63166
+20210825,0934,26050,26100,26040,26080,127438
+20210825,0935,26080,26135,26080,26130,164310
+20210825,0936,26125,26175,26125,26170,89405
+20210825,0937,26170,26175,26135,26145,89168
+20210825,0938,26155,26170,26130,26135,87422
+20210825,0939,26135,26180,26135,26160,35326
+20210825,0940,26160,26160,26095,26110,170541
+20210825,0941,26110,26120,26070,26070,76147
+20210825,0942,26065,26070,26005,26005,99752
+20210825,0943,26010,26040,26005,26025,52041
+20210825,0944,26015,26020,25975,25995,133499
+20210825,0945,25990,26020,25990,26000,69647
+20210825,0946,26000,26060,26000,26050,55457
+20210825,0947,26045,26065,26030,26065,139227
+20210825,0948,26065,26085,26050,26075,51540
+20210825,0949,26075,26080,26025,26035,21667
+20210825,0950,26030,26040,26005,26010,30597
+20210825,0951,26015,26050,26005,26045,22338
+20210825,0952,26045,26055,26025,26040,19935
+20210825,0953,26050,26055,26010,26020,27629
+20210825,0954,26020,26045,26020,26030,18617
+20210825,0955,26035,26060,26015,26050,35241
+20210825,0956,26050,26070,26025,26030,16410
+20210825,0957,26030,26045,26015,26020,18283
+20210825,0958,26015,26055,26015,26055,21548
+20210825,0959,26055,26105,26050,26105,80080
+20210825,1000,26100,26145,26100,26120,77771
+20210825,1001,26110,26125,26090,26090,55624
+20210825,1002,26095,26095,26025,26055,60497
+20210825,1003,26055,26080,26045,26060,21413
+20210825,1004,26065,26090,26045,26085,9604
+20210825,1005,26090,26125,26085,26110,58654
+20210825,1006,26110,26150,26100,26150,63024
+20210825,1007,26150,26150,26115,26140,69834
+20210825,1008,26145,26150,26125,26125,30301
+20210825,1009,26130,26150,26115,26150,26750
+20210825,1010,26145,26160,26140,26150,23333
+20210825,1011,26150,26150,26115,26120,24486
+20210825,1012,26120,26125,26105,26125,12292
+20210825,1013,26125,26125,26080,26080,27298
+20210825,1014,26075,26095,26060,26070,28437
+20210825,1015,26075,26080,26055,26070,16977
+20210825,1016,26075,26120,26075,26120,30601
+20210825,1017,26115,26135,26110,26120,29923
+20210825,1018,26125,26140,26110,26135,26069
+20210825,1019,26130,26160,26130,26160,53529
+20210825,1020,26160,26160,26120,26130,35910
+20210825,1021,26130,26135,26100,26115,28915
+20210825,1022,26120,26130,26085,26125,23556
+20210825,1023,26125,26125,26105,26110,7534
+20210825,1024,26105,26135,26095,26095,14659
+20210825,1025,26100,26100,26070,26075,48398
+20210825,1026,26075,26085,26065,26075,36085
+20210825,1027,26080,26080,26055,26070,25052
+20210825,1028,26065,26075,26045,26045,38070
+20210825,1029,26050,26050,26020,26040,74620
+20210825,1030,26035,26040,26020,26020,46053
+20210825,1031,26015,26030,26010,26025,16337
+20210825,1032,26030,26030,25985,25995,200719
+20210825,1033,25995,26005,25990,25995,41290
+20210825,1034,25995,26040,25990,26040,59101
+20210825,1035,26040,26075,26030,26070,69003
+20210825,1036,26070,26075,26045,26060,20284
+20210825,1037,26050,26050,26015,26025,38697
+20210825,1038,26020,26030,26005,26010,22802
+20210825,1039,26005,26020,25995,26020,22785
+20210825,1040,26020,26045,26010,26045,60835
+20210825,1041,26040,26060,26025,26055,40361
+20210825,1042,26055,26070,26050,26070,41114
+20210825,1043,26070,26080,26055,26080,22445
+20210825,1044,26080,26080,26065,26070,17479
+20210825,1045,26070,26075,26045,26045,16369
+20210825,1046,26040,26050,26025,26050,14869
+20210825,1047,26055,26070,26020,26030,28491
+20210825,1048,26035,26040,26010,26020,24569
+20210825,1049,26020,26035,26000,26025,71527
+20210825,1050,26015,26040,26010,26015,12088
+20210825,1051,26015,26020,26000,26005,16263
+20210825,1052,26000,26015,25960,25960,86908
+20210825,1053,25960,25970,25930,25930,133457
+20210825,1054,25930,25935,25900,25915,81403
+20210825,1055,25915,25925,25900,25910,28156
+20210825,1056,25910,25920,25900,25905,36095
+20210825,1057,25905,25925,25900,25900,50873
+20210825,1058,25900,25900,25865,25865,119250
+20210825,1059,25865,25890,25855,25885,56211
+20210825,1100,25880,25885,25860,25865,24077
+20210825,1101,25865,25905,25855,25905,40146
+20210825,1102,25900,25900,25880,25895,40051
+20210825,1103,25895,25920,25890,25915,52845
+20210825,1104,25915,25925,25905,25920,30271
+20210825,1105,25915,25960,25910,25955,78176
+20210825,1106,25955,25975,25930,25940,58192
+20210825,1107,25935,25935,25915,25915,12672
+20210825,1108,25920,25925,25910,25920,11308
+20210825,1109,25920,25920,25900,25910,9743
+20210825,1110,25910,25930,25890,25900,39787
+20210825,1111,25900,25920,25890,25895,26384
+20210825,1112,25890,25900,25870,25900,16128
+20210825,1113,25905,25905,25875,25875,15099
+20210825,1114,25885,25890,25850,25860,29280
+20210825,1115,25860,25860,25805,25820,77465
+20210825,1116,25815,25820,25795,25795,73645
+20210825,1117,25800,25805,25785,25800,42769
+20210825,1118,25805,25820,25790,25810,37703
+20210825,1119,25810,25850,25805,25840,57581
+20210825,1120,25840,25845,25815,25825,12496
+20210825,1121,25825,25825,25810,25815,15528
+20210825,1122,25820,25860,25810,25850,91728
+20210825,1123,25850,25865,25820,25825,73153
+20210825,1124,25825,25825,25765,25770,63158
+20210825,1125,25765,25770,25720,25720,99064
+20210825,1126,25715,25735,25710,25730,75163
+20210825,1127,25735,25745,25695,25700,92362
+20210825,1128,25705,25715,25690,25695,52612
+20210825,1129,25700,25730,25695,25715,62401
+20210825,1130,25715,25720,25700,25700,40996
+20210825,1131,25700,25770,25690,25760,78285
+20210825,1132,25760,25780,25745,25765,74637
+20210825,1133,25770,25770,25745,25750,26674
+20210825,1134,25750,25760,25745,25760,23486
+20210825,1135,25760,25790,25760,25765,32259
+20210825,1136,25765,25790,25760,25785,30509
+20210825,1137,25785,25785,25760,25780,7313
+20210825,1138,25770,25780,25755,25765,51416
+20210825,1139,25770,25795,25760,25765,35535
+20210825,1140,25770,25820,25760,25805,62806
+20210825,1141,25800,25800,25775,25780,22271
+20210825,1142,25780,25795,25775,25795,13702
+20210825,1143,25790,25790,25760,25765,12306
+20210825,1144,25765,25790,25760,25790,7291
+20210825,1145,25790,25800,25780,25785,19296
+20210825,1146,25780,25805,25780,25800,33861
+20210825,1147,25800,25820,25800,25805,74219
+20210825,1148,25805,25805,25780,25785,25703
+20210825,1149,25785,25785,25775,25775,12506
+20210825,1150,25775,25790,25770,25775,16523
+20210825,1151,25765,25785,25765,25775,28520
+20210825,1152,25775,25775,25750,25760,12606
+20210825,1153,25760,25780,25760,25780,20520
+20210825,1154,25775,25775,25760,25760,13413
+20210825,1155,25760,25770,25745,25770,26356
+20210825,1156,25765,25780,25760,25760,7921
+20210825,1157,25760,25790,25760,25790,63271
+20210825,1158,25790,25795,25775,25795,13143
+20210825,1159,25795,25805,25785,25785,18949
+20210825,1200,25785,25820,25785,25815,40410
+20210825,1201,25810,25810,25770,25785,45693
+20210825,1202,25785,25785,25740,25745,64336
+20210825,1203,25740,25750,25715,25725,50719
+20210825,1204,25725,25725,25690,25705,77000
+20210825,1205,25705,25740,25705,25735,48203
+20210825,1206,25735,25750,25720,25725,20816
+20210825,1207,25730,25765,25730,25760,15327
+20210825,1208,25760,25790,25760,25785,19304
+20210825,1209,25790,25790,25775,25780,7951
+20210825,1210,25780,25785,25770,25785,13361
+20210825,1211,25790,25795,25775,25780,13638
+20210825,1212,25780,25785,25775,25780,11630
+20210825,1213,25780,25805,25775,25800,40585
+20210825,1214,25800,25815,25785,25800,15472
+20210825,1215,25805,25835,25805,25835,17569
+20210825,1216,25835,25835,25810,25820,20361
+20210825,1217,25825,25850,25825,25845,61425
+20210825,1218,25840,25865,25825,25825,35372
+20210825,1219,25830,25855,25825,25855,14830
+20210825,1220,25855,25860,25840,25860,19046
+20210825,1221,25860,25875,25845,25845,45334
+20210825,1222,25850,25870,25845,25865,11636
+20210825,1223,25860,25865,25835,25835,25660
+20210825,1224,25835,25845,25825,25840,23115
+20210825,1225,25835,25835,25820,25835,10415
+20210825,1226,25830,25835,25810,25820,17628
+20210825,1227,25820,25835,25810,25835,13327
+20210825,1228,25830,25835,25805,25820,7547
+20210825,1229,25820,25855,25805,25855,24728
+20210825,1230,25850,25860,25845,25860,17764
+20210825,1231,25855,25855,25840,25845,3401
+20210825,1232,25845,25860,25840,25855,13374
+20210825,1233,25850,25850,25825,25845,27406
+20210825,1234,25850,25860,25840,25845,3501
+20210825,1235,25845,25845,25830,25840,6420
+20210825,1236,25840,25860,25840,25845,19198
+20210825,1237,25845,25845,25825,25835,27670
+20210825,1238,25825,25830,25810,25815,16793
+20210825,1239,25815,25830,25805,25805,14927
+20210825,1240,25805,25820,25805,25815,7471
+20210825,1241,25820,25825,25805,25825,8355
+20210825,1242,25825,25830,25820,25825,22085
+20210825,1243,25830,25835,25805,25805,14189
+20210825,1244,25805,25820,25800,25800,16453
+20210825,1245,25800,25830,25800,25820,19278
+20210825,1246,25825,25840,25820,25830,7151
+20210825,1247,25835,25855,25835,25845,61007
+20210825,1248,25850,25850,25830,25840,10043
+20210825,1249,25845,25850,25810,25810,20878
+20210825,1250,25815,25820,25795,25795,21643
+20210825,1251,25800,25815,25795,25800,24890
+20210825,1252,25800,25810,25790,25805,29079
+20210825,1253,25810,25820,25790,25795,23929
+20210825,1254,25790,25795,25745,25745,66215
+20210825,1255,25740,25755,25730,25740,37807
+20210825,1256,25740,25770,25735,25765,34046
+20210825,1257,25765,25765,25745,25745,25111
+20210825,1258,25755,25760,25745,25760,5929
+20210825,1259,25760,25765,25755,25760,20987
+20210825,1300,25765,25765,25745,25755,20761
+20210825,1301,25755,25780,25755,25760,16380
+20210825,1302,25770,25790,25755,25755,14091
+20210825,1303,25760,25760,25740,25760,86829
+20210825,1304,25760,25760,25720,25725,28637
+20210825,1305,25730,25740,25715,25730,21266
+20210825,1306,25730,25760,25730,25755,31055
+20210825,1307,25750,25770,25750,25765,12777
+20210825,1308,25770,25770,25745,25755,23808
+20210825,1309,25745,25750,25735,25740,14785
+20210825,1310,25740,25755,25735,25755,5404
+20210825,1311,25745,25760,25740,25755,4262
+20210825,1312,25760,25765,25735,25735,8778
+20210825,1313,25735,25745,25725,25730,9991
+20210825,1314,25730,25735,25720,25720,22718
+20210825,1315,25720,25740,25715,25740,11292
+20210825,1316,25735,25780,25735,25780,50172
+20210825,1317,25775,25775,25745,25760,10379
+20210825,1318,25760,25770,25740,25740,7732
+20210825,1319,25735,25745,25735,25745,11605
+20210825,1320,25740,25750,25730,25740,5931
+20210825,1321,25735,25750,25735,25735,11149
+20210825,1322,25735,25750,25730,25745,5881
+20210825,1323,25745,25785,25745,25775,20943
+20210825,1324,25775,25790,25765,25790,14194
+20210825,1325,25790,25790,25775,25780,7035
+20210825,1326,25790,25800,25790,25790,21247
+20210825,1327,25795,25830,25795,25820,80361
+20210825,1328,25820,25840,25815,25835,16573
+20210825,1329,25835,25835,25825,25835,46707
+20210825,1330,25830,25830,25810,25815,10923
+20210825,1331,25815,25840,25810,25830,25739
+20210825,1332,25835,25855,25835,25840,27621
+20210825,1333,25840,25855,25825,25830,30506
+20210825,1334,25830,25840,25810,25820,26418
+20210825,1335,25810,25815,25775,25780,32076
+20210825,1336,25780,25790,25775,25775,8887
+20210825,1337,25775,25785,25765,25785,21712
+20210825,1338,25785,25795,25780,25780,5797
+20210825,1339,25775,25800,25775,25800,6585
+20210825,1340,25800,25810,25795,25810,8715
+20210825,1341,25810,25825,25805,25805,27103
+20210825,1342,25800,25805,25775,25780,10632
+20210825,1343,25775,25805,25775,25805,9797
+20210825,1344,25800,25815,25800,25810,30672
+20210825,1345,25815,25820,25810,25815,30496
+20210825,1346,25815,25840,25810,25840,27447
+20210825,1347,25835,25845,25820,25835,45091
+20210825,1348,25835,25835,25810,25810,46584
+20210825,1349,25815,25840,25815,25840,8337
+20210825,1350,25835,25855,25835,25855,39275
+20210825,1351,25860,25900,25850,25890,90754
+20210825,1352,25890,25895,25875,25875,32333
+20210825,1353,25870,25900,25865,25895,40242
+20210825,1354,25895,25905,25885,25890,47948
+20210825,1355,25895,25910,25895,25895,16001
+20210825,1356,25900,25910,25895,25905,36659
+20210825,1357,25910,25940,25900,25920,61150
+20210825,1358,25925,25930,25895,25900,33935
+20210825,1359,25900,25905,25885,25900,26381
+20210825,1400,25895,25900,25880,25890,25845
+20210825,1401,25885,25925,25885,25920,55095
+20210825,1402,25925,25960,25920,25960,40596
+20210825,1403,25955,25965,25945,25955,44770
+20210825,1404,25960,25990,25955,25990,61669
+20210825,1405,25985,26020,25980,26000,92863
+20210825,1406,26000,26010,25955,25970,84490
+20210825,1407,25970,25985,25970,25975,19838
+20210825,1408,25980,25985,25940,25945,71492
+20210825,1409,25945,25970,25945,25970,53389
+20210825,1410,25970,25980,25960,25970,23171
+20210825,1411,25970,25975,25955,25965,37357
+20210825,1412,25960,25965,25930,25930,28603
+20210825,1413,25930,25975,25930,25970,26170
+20210825,1414,25970,25980,25955,25970,16095
+20210825,1415,25975,25990,25965,25980,33775
+20210825,1416,25985,25995,25980,25995,19669
+20210825,1417,25995,26030,25995,26025,70241
+20210825,1418,26030,26050,26025,26040,190275
+20210825,1419,26040,26055,26000,26010,63576
+20210825,1420,26005,26010,25985,26000,47851
+20210825,1421,25995,26030,25990,26025,87202
+20210825,1422,26025,26040,26015,26015,31156
+20210825,1423,26015,26020,25995,26010,32151
+20210825,1424,26015,26040,26015,26030,16552
+20210825,1425,26030,26030,26010,26020,12274
+20210825,1426,26015,26025,26005,26005,18259
+20210825,1427,26000,26010,25975,25980,48018
+20210825,1428,25975,26000,25965,25990,68102
+20210825,1429,25995,26025,25985,26020,46182
+20210825,1430,26020,26025,26010,26020,10208
+20210825,1431,26020,26045,26005,26020,79109
+20210825,1432,26025,26030,26010,26025,10921
+20210825,1433,26020,26045,26020,26035,44532
+20210825,1434,26035,26035,26010,26015,37845
+20210825,1435,26020,26030,26000,26000,58867
+20210825,1436,26000,26015,25990,25995,37751
+20210825,1437,25990,26000,25980,25980,52485
+20210825,1438,25985,25990,25965,25990,52674
+20210825,1439,25995,26000,25980,26000,26549
+20210825,1440,25995,25995,25960,25970,46339
+20210825,1441,25975,25990,25965,25980,16014
+20210825,1442,25975,25980,25960,25970,41991
+20210825,1443,25965,25995,25965,25995,21181
+20210825,1444,25995,26025,25980,26015,73760
+20210825,1445,26020,26025,26000,26010,113304
+20210825,1446,26010,26015,25995,26000,103354
+20210825,1447,26000,26025,26000,26005,142973
+20210825,1448,26005,26015,25990,25995,148105
+20210825,1449,25995,25995,25985,25985,59104
+20210825,1450,25995,25995,25950,25955,41760
+20210825,1451,25955,25965,25925,25935,151592
+20210825,1452,25935,25970,25935,25955,155050
+20210825,1453,25955,25970,25950,25950,113898
+20210825,1454,25955,25970,25950,25960,40549
+20210825,1455,25960,25995,25960,25980,44493
+20210825,1456,25985,25985,25960,25965,35372
+20210825,1457,25965,25980,25960,25975,12924
+20210825,1458,25975,25975,25965,25975,17613
+20210825,1459,25970,25980,25940,25955,199180
+20210825,1500,25955,25990,25955,25990,84333
+20210825,1501,25985,26020,25980,26020,153763
+20210825,1502,26020,26025,26005,26010,39435
+20210825,1503,26010,26025,26005,26010,38882
+20210825,1504,26010,26040,26000,26030,90739
+20210825,1505,26030,26055,26030,26050,64552
+20210825,1506,26050,26055,26030,26035,78737
+20210825,1507,26035,26055,26025,26055,171305
+20210825,1508,26055,26060,26020,26020,75165
+20210825,1509,26025,26035,26015,26035,19453
+20210825,1510,26025,26040,26025,26030,28124
+20210825,1511,26030,26055,26030,26050,47681
+20210825,1512,26045,26050,26035,26040,43903
+20210825,1513,26035,26080,26035,26080,69791
+20210825,1514,26080,26085,26060,26075,133751
+20210825,1515,26075,26085,26065,26070,36327
+20210825,1516,26065,26065,26040,26045,18496
+20210825,1517,26050,26050,26025,26030,22028
+20210825,1518,26025,26060,26025,26055,36313
+20210825,1519,26060,26075,26055,26070,71881
+20210825,1520,26070,26080,26055,26060,43945
+20210825,1530,26075,26075,26075,26075,140662