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_20220322.csv
+++ b/hts/backup/122630_20220322.csv
@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20220322,0901,19535,19630,19530,19625,238137
+20220322,0902,19625,19665,19610,19655,182436
+20220322,0903,19655,19690,19655,19665,126431
+20220322,0904,19665,19695,19660,19685,107041
+20220322,0905,19690,19710,19655,19695,114046
+20220322,0906,19705,19715,19680,19695,84450
+20220322,0907,19695,19700,19645,19670,120630
+20220322,0908,19665,19665,19635,19655,59376
+20220322,0909,19650,19655,19635,19655,46806
+20220322,0910,19650,19655,19635,19645,31307
+20220322,0911,19645,19660,19630,19640,57359
+20220322,0912,19645,19645,19610,19620,59258
+20220322,0913,19620,19635,19615,19625,45351
+20220322,0914,19625,19630,19610,19630,46707
+20220322,0915,19635,19670,19625,19655,98864
+20220322,0916,19655,19680,19640,19670,81387
+20220322,0917,19675,19690,19665,19690,25752
+20220322,0918,19685,19695,19670,19690,41899
+20220322,0919,19690,19710,19690,19700,82174
+20220322,0920,19695,19700,19675,19690,44784
+20220322,0921,19690,19700,19670,19680,72445
+20220322,0922,19680,19715,19665,19710,112514
+20220322,0923,19710,19735,19710,19715,142086
+20220322,0924,19720,19720,19700,19700,42535
+20220322,0925,19705,19710,19695,19695,110119
+20220322,0926,19700,19730,19700,19725,54736
+20220322,0927,19730,19735,19715,19720,43319
+20220322,0928,19720,19730,19705,19730,32179
+20220322,0929,19725,19730,19720,19725,10297
+20220322,0930,19725,19775,19725,19770,201298
+20220322,0931,19770,19795,19755,19755,160863
+20220322,0932,19760,19770,19750,19755,85005
+20220322,0933,19760,19780,19755,19780,45301
+20220322,0934,19780,19825,19780,19820,241232
+20220322,0935,19820,19830,19800,19810,88080
+20220322,0936,19810,19825,19800,19825,62546
+20220322,0937,19825,19840,19815,19820,83173
+20220322,0938,19815,19820,19795,19805,101550
+20220322,0939,19805,19810,19785,19800,44539
+20220322,0940,19800,19810,19790,19790,38343
+20220322,0941,19790,19795,19775,19775,56327
+20220322,0942,19775,19790,19770,19790,41484
+20220322,0943,19785,19790,19770,19775,30019
+20220322,0944,19770,19795,19765,19790,39340
+20220322,0945,19790,19815,19790,19810,51273
+20220322,0946,19810,19815,19775,19780,31298
+20220322,0947,19775,19780,19760,19765,38986
+20220322,0948,19760,19770,19750,19760,63224
+20220322,0949,19765,19770,19755,19760,28017
+20220322,0950,19755,19760,19755,19755,12844
+20220322,0951,19755,19755,19725,19735,65484
+20220322,0952,19735,19740,19710,19720,47410
+20220322,0953,19715,19750,19715,19745,49266
+20220322,0954,19740,19745,19720,19725,18778
+20220322,0955,19725,19730,19710,19710,66267
+20220322,0956,19705,19715,19690,19715,55506
+20220322,0957,19710,19720,19705,19715,32236
+20220322,0958,19720,19740,19710,19740,58349
+20220322,0959,19740,19745,19730,19740,35886
+20220322,1000,19735,19745,19730,19740,18682
+20220322,1001,19745,19745,19720,19720,19254
+20220322,1002,19720,19725,19690,19710,24309
+20220322,1003,19710,19715,19705,19715,17013
+20220322,1004,19715,19735,19715,19735,32624
+20220322,1005,19735,19745,19735,19745,28676
+20220322,1006,19740,19755,19740,19755,83461
+20220322,1007,19760,19790,19760,19785,34272
+20220322,1008,19780,19785,19765,19775,35734
+20220322,1009,19775,19775,19755,19760,20901
+20220322,1010,19760,19775,19755,19765,9003
+20220322,1011,19765,19785,19765,19785,53635
+20220322,1012,19775,19785,19775,19785,58586
+20220322,1013,19785,19800,19785,19795,58756
+20220322,1014,19795,19795,19775,19780,13018
+20220322,1015,19785,19805,19780,19790,47394
+20220322,1016,19795,19815,19790,19810,45156
+20220322,1017,19810,19820,19810,19810,49768
+20220322,1018,19810,19825,19810,19820,27838
+20220322,1019,19820,19830,19815,19815,44455
+20220322,1020,19815,19840,19810,19825,52664
+20220322,1021,19825,19850,19825,19850,97709
+20220322,1022,19850,19860,19840,19840,185716
+20220322,1023,19840,19850,19825,19835,20262
+20220322,1024,19835,19840,19820,19825,59114
+20220322,1025,19825,19835,19805,19820,32798
+20220322,1026,19815,19820,19805,19810,19130
+20220322,1027,19810,19820,19805,19820,30580
+20220322,1028,19820,19825,19815,19820,5540
+20220322,1029,19820,19840,19820,19830,104395
+20220322,1030,19830,19845,19825,19835,120954
+20220322,1031,19840,19850,19835,19845,48336
+20220322,1032,19850,19865,19845,19860,156915
+20220322,1033,19860,19885,19860,19870,153933
+20220322,1034,19870,19870,19850,19860,40462
+20220322,1035,19860,19860,19830,19835,29339
+20220322,1036,19835,19855,19835,19855,19155
+20220322,1037,19855,19860,19835,19845,14173
+20220322,1038,19840,19860,19840,19855,17967
+20220322,1039,19855,19860,19850,19855,12106
+20220322,1040,19855,19855,19845,19855,26734
+20220322,1041,19850,19855,19830,19835,8099
+20220322,1042,19835,19835,19825,19830,27272
+20220322,1043,19830,19835,19820,19820,3351
+20220322,1044,19825,19825,19810,19820,13994
+20220322,1045,19825,19830,19820,19820,15184
+20220322,1046,19820,19835,19820,19830,10497
+20220322,1047,19830,19835,19825,19830,5827
+20220322,1048,19835,19835,19810,19810,20369
+20220322,1049,19810,19830,19810,19815,7394
+20220322,1050,19815,19840,19815,19820,31574
+20220322,1051,19820,19840,19820,19835,28225
+20220322,1052,19835,19865,19835,19855,137241
+20220322,1053,19855,19855,19840,19845,6866
+20220322,1054,19840,19855,19840,19850,52735
+20220322,1055,19850,19860,19850,19850,7040
+20220322,1056,19855,19860,19850,19850,48305
+20220322,1057,19850,19860,19845,19860,25573
+20220322,1058,19860,19865,19845,19850,13427
+20220322,1059,19850,19850,19840,19845,14611
+20220322,1100,19845,19855,19845,19850,35416
+20220322,1101,19855,19870,19855,19870,40449
+20220322,1102,19870,19880,19865,19865,35435
+20220322,1103,19865,19870,19850,19850,42275
+20220322,1104,19850,19870,19850,19870,16463
+20220322,1105,19875,19880,19870,19880,28295
+20220322,1106,19880,19880,19860,19865,55278
+20220322,1107,19860,19860,19850,19855,20980
+20220322,1108,19855,19865,19850,19860,19211
+20220322,1109,19860,19865,19860,19865,3598
+20220322,1110,19860,19870,19860,19865,757
+20220322,1111,19865,19870,19860,19860,36615
+20220322,1112,19860,19875,19860,19870,9960
+20220322,1113,19875,19880,19865,19865,3046
+20220322,1114,19865,19865,19855,19865,10469
+20220322,1115,19860,19860,19845,19850,21903
+20220322,1116,19850,19855,19840,19845,12181
+20220322,1117,19845,19850,19840,19850,2611
+20220322,1118,19845,19845,19830,19845,35915
+20220322,1119,19840,19845,19835,19840,11337
+20220322,1120,19835,19840,19830,19840,26939
+20220322,1121,19835,19845,19835,19845,1961
+20220322,1122,19845,19845,19835,19845,19194
+20220322,1123,19835,19845,19835,19840,13652
+20220322,1124,19845,19855,19845,19845,9949
+20220322,1125,19845,19850,19840,19840,18946
+20220322,1126,19835,19840,19830,19835,25658
+20220322,1127,19835,19835,19805,19805,73904
+20220322,1128,19800,19810,19790,19810,48173
+20220322,1129,19805,19825,19805,19825,25049
+20220322,1130,19825,19830,19820,19825,22751
+20220322,1131,19825,19825,19810,19815,17450
+20220322,1132,19815,19815,19800,19805,7250
+20220322,1133,19805,19810,19805,19805,5559
+20220322,1134,19800,19815,19800,19805,21352
+20220322,1135,19805,19805,19790,19795,57979
+20220322,1136,19800,19815,19800,19810,9477
+20220322,1137,19810,19810,19805,19810,12107
+20220322,1138,19815,19825,19815,19825,23006
+20220322,1139,19820,19825,19820,19820,38730
+20220322,1140,19820,19835,19820,19830,24641
+20220322,1141,19830,19835,19825,19825,10484
+20220322,1142,19830,19840,19825,19835,15757
+20220322,1143,19835,19855,19835,19850,85518
+20220322,1144,19850,19860,19850,19855,11879
+20220322,1145,19860,19870,19855,19865,23933
+20220322,1146,19870,19875,19865,19870,14171
+20220322,1147,19870,19900,19870,19895,247088
+20220322,1148,19895,19900,19890,19895,109634
+20220322,1149,19895,19910,19895,19905,139654
+20220322,1150,19905,19910,19900,19900,16334
+20220322,1151,19905,19910,19905,19905,26536
+20220322,1152,19905,19915,19890,19895,98765
+20220322,1153,19900,19915,19900,19905,48440
+20220322,1154,19905,19905,19890,19890,12954
+20220322,1155,19895,19895,19890,19895,16883
+20220322,1156,19895,19895,19880,19885,105099
+20220322,1157,19885,19890,19885,19885,30930
+20220322,1158,19885,19885,19875,19885,30025
+20220322,1159,19885,19885,19880,19880,11684
+20220322,1200,19880,19890,19880,19885,8861
+20220322,1201,19890,19890,19880,19880,5893
+20220322,1202,19880,19880,19870,19870,12887
+20220322,1203,19870,19875,19870,19870,57659
+20220322,1204,19870,19875,19860,19875,25149
+20220322,1205,19875,19875,19865,19865,40749
+20220322,1206,19860,19865,19855,19865,19138
+20220322,1207,19855,19855,19850,19855,12700
+20220322,1208,19850,19855,19845,19855,15559
+20220322,1209,19855,19860,19850,19855,16985
+20220322,1210,19850,19855,19845,19850,6697
+20220322,1211,19850,19855,19845,19850,19231
+20220322,1212,19845,19850,19840,19845,5972
+20220322,1213,19845,19845,19840,19845,11765
+20220322,1214,19840,19845,19825,19835,23694
+20220322,1215,19830,19840,19810,19815,40282
+20220322,1216,19815,19840,19815,19840,5398
+20220322,1217,19830,19855,19830,19850,12274
+20220322,1218,19855,19855,19835,19840,8841
+20220322,1219,19840,19850,19840,19850,8776
+20220322,1220,19845,19850,19840,19845,4386
+20220322,1221,19845,19845,19835,19840,7823
+20220322,1222,19840,19840,19835,19840,1049
+20220322,1223,19840,19850,19840,19850,7752
+20220322,1224,19850,19850,19830,19830,18670
+20220322,1225,19830,19840,19830,19840,6034
+20220322,1226,19845,19850,19840,19850,8277
+20220322,1227,19850,19855,19850,19850,6853
+20220322,1228,19855,19860,19840,19860,40892
+20220322,1229,19865,19870,19860,19860,11352
+20220322,1230,19860,19865,19855,19865,1068
+20220322,1231,19865,19865,19855,19860,2613
+20220322,1232,19850,19855,19850,19850,850
+20220322,1233,19850,19850,19840,19840,19543
+20220322,1234,19845,19845,19840,19840,13139
+20220322,1235,19845,19855,19840,19850,12557
+20220322,1236,19855,19860,19850,19860,2958
+20220322,1237,19860,19870,19860,19865,27969
+20220322,1238,19860,19870,19860,19870,3363
+20220322,1239,19870,19875,19870,19870,3989
+20220322,1240,19870,19870,19865,19865,250
+20220322,1241,19865,19865,19850,19855,26836
+20220322,1242,19855,19860,19855,19855,4091
+20220322,1243,19855,19870,19855,19870,8656
+20220322,1244,19870,19885,19870,19875,49602
+20220322,1245,19875,19875,19865,19865,2214
+20220322,1246,19865,19870,19865,19870,17215
+20220322,1247,19870,19875,19870,19875,29338
+20220322,1248,19875,19885,19875,19880,37153
+20220322,1249,19880,19880,19875,19875,6417
+20220322,1250,19880,19880,19875,19875,7109
+20220322,1251,19870,19880,19870,19880,791
+20220322,1252,19880,19880,19875,19875,2255
+20220322,1253,19875,19890,19875,19885,34281
+20220322,1254,19885,19885,19870,19875,12955
+20220322,1255,19875,19875,19865,19870,56896
+20220322,1256,19865,19870,19860,19860,31730
+20220322,1257,19860,19860,19850,19855,11706
+20220322,1258,19855,19855,19845,19850,12563
+20220322,1259,19850,19860,19850,19860,12589
+20220322,1300,19860,19860,19850,19850,12870
+20220322,1301,19855,19855,19850,19850,4788
+20220322,1302,19850,19860,19845,19860,9096
+20220322,1303,19860,19865,19855,19865,2347
+20220322,1304,19865,19875,19860,19875,15367
+20220322,1305,19875,19885,19870,19870,27137
+20220322,1306,19870,19880,19870,19875,5464
+20220322,1307,19870,19880,19870,19870,7038
+20220322,1308,19865,19865,19850,19850,11768
+20220322,1309,19855,19855,19850,19850,2175
+20220322,1310,19850,19855,19850,19850,42228
+20220322,1311,19850,19850,19840,19850,9820
+20220322,1312,19855,19855,19840,19850,7412
+20220322,1313,19845,19860,19845,19860,4356
+20220322,1314,19865,19865,19860,19865,11718
+20220322,1315,19865,19870,19865,19865,1772
+20220322,1316,19865,19865,19860,19860,14093
+20220322,1317,19855,19860,19855,19855,32706
+20220322,1318,19855,19855,19845,19845,16374
+20220322,1319,19845,19845,19840,19845,37963
+20220322,1320,19845,19850,19845,19850,5589
+20220322,1321,19855,19855,19850,19855,13677
+20220322,1322,19855,19855,19835,19835,51074
+20220322,1323,19840,19850,19835,19835,16585
+20220322,1324,19830,19835,19825,19830,5752
+20220322,1325,19835,19835,19810,19815,30182
+20220322,1326,19810,19815,19805,19805,58865
+20220322,1327,19805,19805,19800,19805,6825
+20220322,1328,19805,19810,19800,19805,36881
+20220322,1329,19810,19820,19805,19820,21840
+20220322,1330,19820,19820,19815,19815,17390
+20220322,1331,19815,19830,19810,19820,28560
+20220322,1332,19825,19835,19820,19830,13243
+20220322,1333,19830,19830,19820,19825,2792
+20220322,1334,19820,19830,19820,19830,4319
+20220322,1335,19830,19835,19820,19830,26091
+20220322,1336,19830,19835,19825,19830,2159
+20220322,1337,19830,19835,19825,19830,5070
+20220322,1338,19830,19830,19820,19820,30469
+20220322,1339,19825,19835,19820,19820,15306
+20220322,1340,19815,19820,19805,19810,7156
+20220322,1341,19810,19825,19805,19820,25871
+20220322,1342,19820,19820,19800,19800,30750
+20220322,1343,19800,19805,19795,19805,31270
+20220322,1344,19800,19810,19800,19810,4522
+20220322,1345,19815,19815,19800,19805,4554
+20220322,1346,19805,19815,19805,19815,10014
+20220322,1347,19815,19815,19810,19810,3026
+20220322,1348,19810,19810,19805,19810,4464
+20220322,1349,19810,19810,19805,19810,996
+20220322,1350,19810,19810,19775,19780,93756
+20220322,1351,19780,19790,19775,19780,47100
+20220322,1352,19780,19800,19780,19800,25668
+20220322,1353,19800,19800,19780,19785,36319
+20220322,1354,19780,19790,19775,19785,15034
+20220322,1355,19785,19800,19785,19800,7281
+20220322,1356,19800,19810,19795,19810,19076
+20220322,1357,19810,19815,19805,19815,23129
+20220322,1358,19815,19815,19805,19810,2927
+20220322,1359,19805,19810,19805,19810,9470
+20220322,1400,19810,19815,19805,19810,16811
+20220322,1401,19810,19815,19800,19810,23019
+20220322,1402,19810,19820,19810,19815,15067
+20220322,1403,19815,19825,19815,19825,25044
+20220322,1404,19820,19820,19810,19815,3397
+20220322,1405,19810,19810,19805,19810,1655
+20220322,1406,19810,19815,19800,19800,23699
+20220322,1407,19800,19800,19765,19785,64536
+20220322,1408,19785,19790,19775,19775,23829
+20220322,1409,19775,19785,19765,19780,16143
+20220322,1410,19770,19780,19765,19775,2969
+20220322,1411,19775,19785,19775,19785,4726
+20220322,1412,19785,19795,19785,19790,17954
+20220322,1413,19790,19800,19785,19785,40726
+20220322,1414,19790,19790,19785,19785,10259
+20220322,1415,19785,19785,19780,19785,12657
+20220322,1416,19785,19790,19780,19785,4667
+20220322,1417,19785,19795,19785,19795,5648
+20220322,1418,19790,19800,19790,19800,7666
+20220322,1419,19795,19815,19795,19815,9513
+20220322,1420,19815,19820,19800,19805,15865
+20220322,1421,19805,19815,19805,19805,2545
+20220322,1422,19810,19815,19805,19815,18952
+20220322,1423,19810,19820,19810,19815,27750
+20220322,1424,19815,19820,19805,19820,33145
+20220322,1425,19820,19825,19815,19815,9723
+20220322,1426,19815,19840,19815,19835,93086
+20220322,1427,19835,19845,19835,19840,18942
+20220322,1428,19840,19845,19835,19840,15868
+20220322,1429,19840,19845,19835,19840,5662
+20220322,1430,19840,19850,19840,19850,14873
+20220322,1431,19850,19875,19845,19865,77578
+20220322,1432,19865,19865,19855,19860,10742
+20220322,1433,19860,19860,19855,19860,13293
+20220322,1434,19860,19880,19860,19870,71460
+20220322,1435,19875,19880,19865,19870,28511
+20220322,1436,19870,19875,19865,19875,18595
+20220322,1437,19875,19890,19875,19885,97409
+20220322,1438,19890,19895,19885,19885,42597
+20220322,1439,19890,19895,19880,19890,20141
+20220322,1440,19890,19895,19885,19890,54346
+20220322,1441,19890,19890,19875,19880,48294
+20220322,1442,19880,19885,19870,19885,58486
+20220322,1443,19885,19890,19875,19875,24827
+20220322,1444,19875,19890,19870,19890,16810
+20220322,1445,19890,19905,19885,19905,103310
+20220322,1446,19905,19910,19890,19890,69318
+20220322,1447,19890,19890,19885,19890,3955
+20220322,1448,19885,19890,19885,19885,11687
+20220322,1449,19885,19900,19885,19900,34249
+20220322,1450,19900,19905,19900,19905,9238
+20220322,1451,19900,19915,19900,19915,45097
+20220322,1452,19910,19915,19895,19895,104942
+20220322,1453,19905,19910,19900,19905,31877
+20220322,1454,19905,19920,19905,19915,17914
+20220322,1455,19915,19920,19910,19915,29762
+20220322,1456,19915,19915,19910,19915,127236
+20220322,1457,19910,19915,19905,19905,74551
+20220322,1458,19905,19910,19900,19900,91868
+20220322,1459,19900,19905,19900,19900,104346
+20220322,1500,19895,19900,19885,19895,22455
+20220322,1501,19895,19900,19885,19885,32801
+20220322,1502,19890,19910,19885,19905,26510
+20220322,1503,19905,19920,19905,19915,49590
+20220322,1504,19915,19940,19915,19930,127621
+20220322,1505,19930,19930,19910,19915,22223
+20220322,1506,19915,19915,19895,19895,68386
+20220322,1507,19895,19905,19885,19890,19256
+20220322,1508,19890,19895,19875,19890,57465
+20220322,1509,19885,19895,19885,19890,21399
+20220322,1510,19890,19905,19890,19900,159627
+20220322,1511,19900,19900,19890,19890,25005
+20220322,1512,19890,19900,19885,19895,20084
+20220322,1513,19895,19905,19895,19905,37602
+20220322,1514,19900,19920,19900,19915,104839
+20220322,1515,19915,19925,19910,19925,68686
+20220322,1516,19920,19925,19915,19920,23667
+20220322,1517,19920,19920,19905,19905,74552
+20220322,1518,19905,19920,19900,19915,69739
+20220322,1519,19915,19925,19910,19920,38387
+20220322,1520,19925,19930,19910,19910,54554
+20220322,1530,19905,19905,19905,19905,173511