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_20220324.csv
+++ b/hts/backup/122630_20220324.csv
@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20220324,0901,19895,19965,19895,19920,367251
+20220324,0902,19925,19945,19895,19900,179118
+20220324,0903,19900,19910,19870,19910,169921
+20220324,0904,19910,19940,19910,19935,139073
+20220324,0905,19930,19965,19920,19930,139730
+20220324,0906,19930,19955,19915,19935,114449
+20220324,0907,19935,19965,19925,19955,91522
+20220324,0908,19955,19995,19950,19965,122966
+20220324,0909,19965,20000,19965,19985,76495
+20220324,0910,19985,19995,19965,19975,95211
+20220324,0911,19970,19995,19970,19975,67519
+20220324,0912,19970,19975,19950,19965,85753
+20220324,0913,19965,19975,19940,19945,45863
+20220324,0914,19945,19970,19945,19950,69782
+20220324,0915,19945,19960,19940,19950,63542
+20220324,0916,19950,19975,19950,19950,64800
+20220324,0917,19955,19960,19940,19940,48751
+20220324,0918,19940,19945,19930,19940,41708
+20220324,0919,19940,19950,19925,19940,34964
+20220324,0920,19940,19965,19935,19960,36900
+20220324,0921,19960,19975,19950,19960,64300
+20220324,0922,19960,19975,19945,19965,36964
+20220324,0923,19965,19970,19930,19940,54335
+20220324,0924,19940,19945,19930,19935,23385
+20220324,0925,19935,19935,19910,19915,92487
+20220324,0926,19915,19930,19905,19905,79425
+20220324,0927,19900,19905,19865,19865,164882
+20220324,0928,19870,19870,19825,19840,180747
+20220324,0929,19840,19860,19835,19855,96345
+20220324,0930,19850,19855,19830,19835,85619
+20220324,0931,19835,19845,19825,19840,68671
+20220324,0932,19840,19840,19795,19810,201933
+20220324,0933,19810,19840,19805,19830,46912
+20220324,0934,19825,19860,19825,19850,91201
+20220324,0935,19845,19865,19840,19850,41062
+20220324,0936,19850,19865,19845,19855,16395
+20220324,0937,19855,19860,19835,19850,32674
+20220324,0938,19850,19860,19820,19825,37647
+20220324,0939,19830,19855,19825,19845,44218
+20220324,0940,19845,19860,19840,19855,69485
+20220324,0941,19855,19865,19850,19860,47552
+20220324,0942,19855,19875,19855,19865,67274
+20220324,0943,19865,19885,19860,19875,69945
+20220324,0944,19880,19880,19855,19865,25793
+20220324,0945,19865,19895,19865,19885,49885
+20220324,0946,19885,19890,19875,19890,16449
+20220324,0947,19890,19895,19880,19880,13246
+20220324,0948,19880,19900,19875,19885,69925
+20220324,0949,19890,19915,19890,19910,27976
+20220324,0950,19905,19920,19900,19905,21249
+20220324,0951,19900,19905,19895,19900,27559
+20220324,0952,19905,19920,19900,19920,61561
+20220324,0953,19920,19925,19910,19920,23767
+20220324,0954,19920,19920,19895,19900,22336
+20220324,0955,19900,19905,19880,19880,28886
+20220324,0956,19880,19890,19870,19875,44480
+20220324,0957,19875,19880,19870,19875,29809
+20220324,0958,19880,19905,19880,19900,47050
+20220324,0959,19900,19920,19895,19905,37867
+20220324,1000,19905,19925,19905,19915,59030
+20220324,1001,19920,19925,19900,19900,18664
+20220324,1002,19900,19900,19880,19890,46012
+20220324,1003,19890,19900,19890,19895,3666
+20220324,1004,19890,19895,19875,19895,10786
+20220324,1005,19890,19895,19885,19885,13945
+20220324,1006,19890,19895,19880,19880,6874
+20220324,1007,19880,19880,19870,19880,35555
+20220324,1008,19885,19885,19860,19860,85785
+20220324,1009,19860,19880,19860,19880,7409
+20220324,1010,19875,19890,19870,19885,18769
+20220324,1011,19880,19890,19875,19885,9783
+20220324,1012,19885,19885,19875,19880,9826
+20220324,1013,19885,19890,19880,19880,16162
+20220324,1014,19875,19885,19865,19870,21984
+20220324,1015,19870,19870,19855,19855,27731
+20220324,1016,19855,19865,19840,19865,89531
+20220324,1017,19860,19860,19850,19855,15917
+20220324,1018,19855,19855,19845,19850,17981
+20220324,1019,19850,19860,19845,19855,9008
+20220324,1020,19855,19865,19850,19850,14172
+20220324,1021,19850,19855,19840,19855,86721
+20220324,1022,19850,19855,19840,19845,10002
+20220324,1023,19845,19845,19830,19840,29159
+20220324,1024,19840,19845,19815,19820,48712
+20220324,1025,19815,19820,19790,19805,173485
+20220324,1026,19805,19810,19795,19795,42640
+20220324,1027,19800,19805,19795,19805,17580
+20220324,1028,19810,19810,19780,19780,85470
+20220324,1029,19780,19790,19775,19785,93767
+20220324,1030,19785,19795,19760,19765,199279
+20220324,1031,19760,19780,19755,19770,98118
+20220324,1032,19770,19780,19765,19770,32357
+20220324,1033,19770,19775,19760,19765,50497
+20220324,1034,19765,19785,19760,19785,53996
+20220324,1035,19780,19800,19775,19795,56885
+20220324,1036,19795,19810,19785,19800,54707
+20220324,1037,19805,19805,19790,19805,34525
+20220324,1038,19805,19815,19805,19810,32444
+20220324,1039,19810,19825,19805,19825,41261
+20220324,1040,19820,19850,19820,19845,88625
+20220324,1041,19845,19845,19830,19835,38366
+20220324,1042,19835,19845,19830,19835,23915
+20220324,1043,19835,19845,19835,19840,9503
+20220324,1044,19840,19850,19835,19835,22054
+20220324,1045,19840,19850,19840,19845,9444
+20220324,1046,19845,19850,19840,19845,32902
+20220324,1047,19845,19850,19835,19840,14043
+20220324,1048,19840,19850,19835,19840,7481
+20220324,1049,19840,19845,19835,19845,20933
+20220324,1050,19845,19845,19825,19830,27046
+20220324,1051,19830,19830,19810,19820,13182
+20220324,1052,19820,19820,19805,19810,21030
+20220324,1053,19810,19820,19805,19820,14427
+20220324,1054,19820,19835,19820,19830,31479
+20220324,1055,19835,19855,19830,19855,22983
+20220324,1056,19850,19850,19845,19850,17596
+20220324,1057,19850,19860,19845,19855,40656
+20220324,1058,19855,19870,19855,19870,54189
+20220324,1059,19865,19880,19865,19875,39630
+20220324,1100,19875,19875,19860,19865,31175
+20220324,1101,19870,19870,19855,19860,4822
+20220324,1102,19860,19860,19850,19855,9422
+20220324,1103,19855,19870,19850,19865,14865
+20220324,1104,19870,19875,19870,19870,21798
+20220324,1105,19870,19870,19855,19860,3529
+20220324,1106,19860,19860,19845,19850,15790
+20220324,1107,19850,19860,19850,19860,15293
+20220324,1108,19860,19865,19855,19865,6481
+20220324,1109,19865,19870,19860,19865,5012
+20220324,1110,19870,19880,19870,19880,23405
+20220324,1111,19875,19885,19865,19865,49273
+20220324,1112,19865,19865,19855,19860,8340
+20220324,1113,19860,19870,19860,19860,3708
+20220324,1114,19860,19860,19855,19855,8725
+20220324,1115,19855,19855,19840,19840,47090
+20220324,1116,19840,19845,19830,19830,15612
+20220324,1117,19830,19840,19830,19835,10128
+20220324,1118,19835,19850,19830,19830,11189
+20220324,1119,19830,19850,19830,19845,6664
+20220324,1120,19850,19850,19835,19850,6176
+20220324,1121,19850,19850,19840,19840,2372
+20220324,1122,19840,19840,19830,19830,3650
+20220324,1123,19830,19835,19830,19830,1754
+20220324,1124,19835,19840,19825,19840,8818
+20220324,1125,19840,19840,19835,19840,7774
+20220324,1126,19845,19860,19845,19850,29419
+20220324,1127,19850,19855,19850,19850,1368
+20220324,1128,19855,19860,19850,19855,12708
+20220324,1129,19855,19855,19845,19850,18207
+20220324,1130,19850,19855,19850,19850,1150
+20220324,1131,19855,19865,19850,19860,15161
+20220324,1132,19860,19875,19860,19875,21265
+20220324,1133,19870,19885,19870,19875,39849
+20220324,1134,19870,19875,19865,19865,12706
+20220324,1135,19865,19870,19860,19865,860
+20220324,1136,19870,19880,19865,19880,10847
+20220324,1137,19880,19885,19875,19880,5129
+20220324,1138,19885,19885,19875,19885,8037
+20220324,1139,19885,19890,19880,19880,3805
+20220324,1140,19885,19885,19880,19885,7237
+20220324,1141,19880,19885,19875,19880,3342
+20220324,1142,19880,19890,19875,19880,17742
+20220324,1143,19880,19890,19875,19880,18267
+20220324,1144,19880,19890,19880,19885,1911
+20220324,1145,19890,19900,19890,19900,66553
+20220324,1146,19900,19910,19900,19910,71140
+20220324,1147,19910,19930,19905,19920,96793
+20220324,1148,19925,19925,19910,19915,11988
+20220324,1149,19915,19930,19915,19930,22299
+20220324,1150,19930,19935,19925,19930,14971
+20220324,1151,19930,19930,19920,19920,7380
+20220324,1152,19920,19925,19915,19915,4375
+20220324,1153,19915,19915,19895,19905,23479
+20220324,1154,19905,19910,19900,19905,10703
+20220324,1155,19905,19905,19890,19890,16784
+20220324,1156,19900,19900,19895,19900,4761
+20220324,1157,19900,19905,19895,19900,2317
+20220324,1158,19900,19920,19900,19915,28933
+20220324,1159,19920,19925,19915,19920,10200
+20220324,1200,19920,19920,19920,19920,3297
+20220324,1201,19925,19925,19915,19915,17741
+20220324,1202,19920,19930,19920,19930,30869
+20220324,1203,19930,19935,19920,19925,13897
+20220324,1204,19925,19925,19910,19915,7684
+20220324,1205,19920,19920,19905,19905,15574
+20220324,1206,19905,19910,19900,19905,19024
+20220324,1207,19905,19905,19890,19895,17600
+20220324,1208,19895,19905,19895,19900,5569
+20220324,1209,19900,19905,19900,19905,2348
+20220324,1210,19905,19915,19905,19915,3311
+20220324,1211,19915,19915,19900,19900,16341
+20220324,1212,19910,19910,19890,19905,8558
+20220324,1213,19910,19910,19905,19910,10586
+20220324,1214,19910,19910,19895,19900,8291
+20220324,1215,19900,19910,19900,19910,6587
+20220324,1216,19910,19910,19900,19905,10002
+20220324,1217,19905,19905,19895,19895,1928
+20220324,1218,19900,19910,19900,19905,6961
+20220324,1219,19905,19910,19905,19910,2323
+20220324,1220,19905,19910,19895,19895,2933
+20220324,1221,19895,19895,19890,19890,10186
+20220324,1222,19890,19890,19880,19885,11610
+20220324,1223,19885,19890,19885,19890,710
+20220324,1224,19890,19890,19880,19885,4009
+20220324,1225,19890,19895,19885,19895,4219
+20220324,1226,19895,19905,19895,19900,1437
+20220324,1227,19900,19900,19895,19900,3845
+20220324,1228,19900,19910,19900,19900,11392
+20220324,1229,19900,19905,19895,19905,22152
+20220324,1230,19905,19905,19895,19895,3280
+20220324,1231,19900,19900,19895,19900,5322
+20220324,1232,19905,19915,19905,19910,10983
+20220324,1233,19905,19910,19905,19910,3329
+20220324,1234,19915,19920,19910,19915,18130
+20220324,1235,19915,19920,19915,19915,4582
+20220324,1236,19915,19915,19910,19910,6679
+20220324,1237,19910,19910,19900,19900,2629
+20220324,1238,19900,19900,19895,19895,13190
+20220324,1239,19895,19895,19885,19885,7630
+20220324,1240,19880,19890,19880,19890,4740
+20220324,1241,19895,19895,19890,19890,6064
+20220324,1242,19890,19900,19890,19895,5155
+20220324,1243,19895,19900,19890,19895,3399
+20220324,1244,19895,19900,19895,19895,407
+20220324,1245,19895,19900,19890,19895,3339
+20220324,1246,19895,19905,19895,19905,6076
+20220324,1247,19905,19910,19900,19910,19011
+20220324,1248,19910,19915,19905,19910,46583
+20220324,1249,19910,19915,19910,19915,9072
+20220324,1250,19910,19920,19910,19910,3147
+20220324,1251,19910,19925,19910,19920,26040
+20220324,1252,19920,19925,19920,19925,6558
+20220324,1253,19925,19935,19925,19930,7889
+20220324,1254,19930,19940,19930,19935,48608
+20220324,1255,19940,19945,19940,19940,43109
+20220324,1256,19940,19945,19935,19940,2359
+20220324,1257,19940,19950,19940,19940,31464
+20220324,1258,19940,19945,19930,19940,13027
+20220324,1259,19940,19950,19940,19945,13405
+20220324,1300,19945,19945,19940,19945,7781
+20220324,1301,19945,19960,19945,19960,58111
+20220324,1302,19965,19970,19955,19960,25023
+20220324,1303,19960,19965,19955,19965,21443
+20220324,1304,19955,19965,19950,19955,5619
+20220324,1305,19955,19960,19950,19960,21171
+20220324,1306,19955,19960,19955,19960,732
+20220324,1307,19960,19960,19955,19955,3484
+20220324,1308,19955,19960,19950,19950,9949
+20220324,1309,19950,19955,19945,19950,37671
+20220324,1310,19950,19950,19945,19950,4635
+20220324,1311,19955,19960,19950,19960,6140
+20220324,1312,19960,19970,19955,19965,25538
+20220324,1313,19965,19965,19960,19960,2457
+20220324,1314,19965,19965,19955,19960,18480
+20220324,1315,19960,19960,19950,19950,4517
+20220324,1316,19950,19960,19950,19950,8254
+20220324,1317,19955,19970,19955,19965,21255
+20220324,1318,19965,19975,19960,19970,18451
+20220324,1319,19970,19970,19960,19960,6871
+20220324,1320,19965,19965,19960,19960,2145
+20220324,1321,19965,19970,19960,19960,16116
+20220324,1322,19965,19985,19965,19985,34299
+20220324,1323,19985,19985,19975,19975,11812
+20220324,1324,19975,19980,19960,19960,17127
+20220324,1325,19965,19965,19955,19960,12544
+20220324,1326,19960,19965,19960,19960,3108
+20220324,1327,19960,19960,19950,19950,16506
+20220324,1328,19950,19950,19940,19945,6127
+20220324,1329,19945,19945,19935,19940,20402
+20220324,1330,19940,19940,19925,19935,46278
+20220324,1331,19935,19945,19935,19945,9840
+20220324,1332,19945,19945,19935,19940,10037
+20220324,1333,19940,19945,19940,19940,5296
+20220324,1334,19940,19945,19935,19945,8963
+20220324,1335,19940,19950,19940,19950,15327
+20220324,1336,19950,19950,19945,19945,15454
+20220324,1337,19945,19950,19945,19950,1047
+20220324,1338,19950,19960,19950,19960,19625
+20220324,1339,19960,19965,19960,19965,9067
+20220324,1340,19965,19965,19960,19960,3213
+20220324,1341,19965,19970,19960,19965,2660
+20220324,1342,19965,19965,19950,19950,9208
+20220324,1343,19945,19955,19945,19950,3871
+20220324,1344,19950,19960,19950,19955,3440
+20220324,1345,19955,19965,19955,19960,1647
+20220324,1346,19965,19990,19960,19980,37409
+20220324,1347,19980,19980,19975,19980,3747
+20220324,1348,19980,19980,19975,19975,6907
+20220324,1349,19975,19980,19970,19970,4363
+20220324,1350,19970,19970,19960,19970,9578
+20220324,1351,19970,19975,19970,19975,1892
+20220324,1352,19970,19970,19960,19970,3511
+20220324,1353,19965,19975,19965,19970,2974
+20220324,1354,19970,19975,19955,19955,18976
+20220324,1355,19955,19965,19955,19960,5897
+20220324,1356,19960,19965,19960,19960,14413
+20220324,1357,19965,19970,19960,19965,2964
+20220324,1358,19965,19965,19950,19950,23850
+20220324,1359,19950,19950,19935,19940,44474
+20220324,1400,19940,19955,19940,19950,29357
+20220324,1401,19955,19975,19955,19975,19999
+20220324,1402,19975,19980,19960,19960,18428
+20220324,1403,19965,19975,19965,19975,17767
+20220324,1404,19975,19975,19965,19970,5033
+20220324,1405,19970,19980,19970,19975,5312
+20220324,1406,19975,19990,19975,19985,43138
+20220324,1407,19990,20005,19990,20000,159631
+20220324,1408,20000,20005,19995,20000,64806
+20220324,1409,20000,20010,19995,19995,26505
+20220324,1410,19995,19995,19990,19995,3357
+20220324,1411,19990,19995,19990,19995,5216
+20220324,1412,19990,20000,19990,20000,11554
+20220324,1413,20000,20000,19990,19995,2613
+20220324,1414,19995,19995,19990,19990,13994
+20220324,1415,19990,20000,19990,20000,11230
+20220324,1416,20000,20010,20000,20005,17352
+20220324,1417,20000,20005,19990,19990,30669
+20220324,1418,19995,19995,19985,19985,19506
+20220324,1419,19980,19990,19970,19980,38503
+20220324,1420,19980,19985,19975,19975,3975
+20220324,1421,19975,19985,19975,19985,1658
+20220324,1422,19980,19980,19970,19970,16293
+20220324,1423,19970,19975,19960,19970,38697
+20220324,1424,19970,19975,19965,19970,6227
+20220324,1425,19975,19980,19975,19975,4527
+20220324,1426,19975,19980,19970,19975,17903
+20220324,1427,19970,19975,19955,19965,31798
+20220324,1428,19960,19970,19955,19970,34921
+20220324,1429,19970,19975,19965,19975,6193
+20220324,1430,19970,19975,19965,19965,1944
+20220324,1431,19965,19975,19965,19970,7280
+20220324,1432,19965,19985,19965,19980,16043
+20220324,1433,19980,19985,19970,19975,14715
+20220324,1434,19980,19985,19975,19980,3626
+20220324,1435,19975,19990,19975,19985,25905
+20220324,1436,19985,19990,19985,19990,7412
+20220324,1437,19990,20000,19990,19995,6032
+20220324,1438,19990,20030,19990,20020,178335
+20220324,1439,20020,20025,20010,20025,21330
+20220324,1440,20025,20045,20025,20035,106548
+20220324,1441,20030,20045,20025,20040,32385
+20220324,1442,20040,20050,20040,20040,64769
+20220324,1443,20045,20045,20030,20030,20911
+20220324,1444,20035,20040,20030,20030,3260
+20220324,1445,20030,20040,20030,20040,30884
+20220324,1446,20040,20045,20030,20040,11751
+20220324,1447,20040,20055,20040,20050,63702
+20220324,1448,20055,20075,20055,20075,73295
+20220324,1449,20075,20075,20060,20060,117266
+20220324,1450,20060,20065,20055,20065,14731
+20220324,1451,20060,20060,20045,20045,62890
+20220324,1452,20045,20055,20040,20055,17979
+20220324,1453,20055,20065,20055,20065,35351
+20220324,1454,20060,20065,20050,20050,18242
+20220324,1455,20050,20050,20040,20045,19375
+20220324,1456,20050,20060,20045,20055,30704
+20220324,1457,20055,20060,20050,20055,8440
+20220324,1458,20055,20055,20040,20050,67790
+20220324,1459,20050,20055,20045,20050,55242
+20220324,1500,20050,20055,20045,20055,10714
+20220324,1501,20055,20065,20050,20065,41201
+20220324,1502,20065,20065,20040,20040,73791
+20220324,1503,20040,20045,20040,20045,10810
+20220324,1504,20045,20055,20045,20055,28261
+20220324,1505,20055,20055,20050,20050,15102
+20220324,1506,20050,20055,20045,20050,10035
+20220324,1507,20045,20050,20040,20040,42359
+20220324,1508,20045,20045,20035,20035,22132
+20220324,1509,20035,20040,20025,20030,18643
+20220324,1510,20030,20035,20020,20025,10690
+20220324,1511,20025,20030,20020,20020,15082
+20220324,1512,20025,20035,20020,20030,19029
+20220324,1513,20030,20040,20025,20035,22445
+20220324,1514,20035,20055,20035,20050,23628
+20220324,1515,20055,20060,20050,20060,36316
+20220324,1516,20065,20070,20060,20060,18631
+20220324,1517,20060,20070,20060,20065,18574
+20220324,1518,20065,20070,20055,20055,22449
+20220324,1519,20060,20065,20050,20060,22598
+20220324,1520,20055,20060,20045,20045,58623
+20220324,1530,20050,20050,20050,20050,130389