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_20220516.csv
+++ b/hts/backup/122630_20220516.csv
@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20220516,0901,18400,18470,18395,18450,725327
+20220516,0902,18440,18450,18380,18425,258957
+20220516,0903,18430,18455,18425,18440,305662
+20220516,0904,18440,18440,18375,18375,199192
+20220516,0905,18380,18430,18375,18405,257834
+20220516,0906,18410,18430,18395,18430,136382
+20220516,0907,18425,18440,18405,18405,233781
+20220516,0908,18410,18420,18370,18375,187358
+20220516,0909,18380,18380,18340,18355,270522
+20220516,0910,18355,18360,18325,18325,148424
+20220516,0911,18325,18350,18315,18340,174221
+20220516,0912,18335,18355,18325,18355,95843
+20220516,0913,18350,18365,18340,18345,188562
+20220516,0914,18345,18365,18320,18325,66381
+20220516,0915,18325,18330,18295,18295,161565
+20220516,0916,18295,18300,18250,18250,108389
+20220516,0917,18255,18280,18245,18275,110925
+20220516,0918,18270,18280,18235,18240,80475
+20220516,0919,18240,18275,18230,18270,52680
+20220516,0920,18280,18280,18245,18250,106919
+20220516,0921,18245,18250,18215,18220,106865
+20220516,0922,18215,18235,18210,18230,155114
+20220516,0923,18230,18250,18225,18235,141106
+20220516,0924,18240,18240,18225,18235,111637
+20220516,0925,18235,18240,18230,18235,62964
+20220516,0926,18235,18240,18225,18235,119668
+20220516,0927,18235,18250,18220,18235,271352
+20220516,0928,18235,18275,18235,18260,175516
+20220516,0929,18260,18290,18255,18285,105577
+20220516,0930,18280,18285,18275,18280,43833
+20220516,0931,18280,18280,18225,18225,72737
+20220516,0932,18225,18250,18220,18230,203577
+20220516,0933,18230,18240,18225,18230,58171
+20220516,0934,18225,18225,18195,18205,258282
+20220516,0935,18200,18220,18180,18190,87680
+20220516,0936,18185,18200,18170,18180,122476
+20220516,0937,18175,18195,18175,18185,100654
+20220516,0938,18190,18195,18165,18190,94332
+20220516,0939,18190,18195,18160,18160,87102
+20220516,0940,18160,18190,18155,18180,94184
+20220516,0941,18175,18200,18170,18195,93857
+20220516,0942,18200,18200,18170,18180,69544
+20220516,0943,18180,18200,18180,18190,34803
+20220516,0944,18195,18200,18190,18195,23087
+20220516,0945,18190,18200,18185,18195,53833
+20220516,0946,18195,18200,18185,18190,49411
+20220516,0947,18190,18205,18185,18185,150651
+20220516,0948,18185,18190,18175,18185,47768
+20220516,0949,18185,18205,18160,18165,85083
+20220516,0950,18165,18170,18150,18155,235106
+20220516,0951,18155,18170,18145,18145,85862
+20220516,0952,18145,18170,18140,18170,136127
+20220516,0953,18170,18190,18170,18190,72762
+20220516,0954,18190,18190,18175,18180,33301
+20220516,0955,18180,18190,18175,18180,24231
+20220516,0956,18180,18185,18170,18185,23888
+20220516,0957,18185,18200,18185,18200,67570
+20220516,0958,18200,18205,18185,18195,70542
+20220516,0959,18200,18230,18195,18230,66202
+20220516,1000,18230,18235,18220,18225,107379
+20220516,1001,18220,18240,18210,18225,90568
+20220516,1002,18220,18230,18215,18230,34873
+20220516,1003,18230,18250,18230,18240,131868
+20220516,1004,18240,18250,18225,18230,69709
+20220516,1005,18230,18230,18195,18205,56021
+20220516,1006,18205,18220,18205,18215,31209
+20220516,1007,18215,18215,18190,18190,46443
+20220516,1008,18190,18205,18190,18200,16999
+20220516,1009,18195,18210,18190,18200,28086
+20220516,1010,18200,18210,18195,18195,38276
+20220516,1011,18195,18220,18195,18205,25684
+20220516,1012,18205,18210,18175,18185,72055
+20220516,1013,18185,18190,18170,18180,25871
+20220516,1014,18180,18180,18145,18155,147791
+20220516,1015,18155,18170,18155,18170,56951
+20220516,1016,18175,18175,18155,18170,56226
+20220516,1017,18170,18180,18160,18175,42810
+20220516,1018,18175,18190,18175,18180,37545
+20220516,1019,18180,18180,18145,18150,72829
+20220516,1020,18150,18165,18145,18160,58852
+20220516,1021,18160,18160,18120,18125,192160
+20220516,1022,18130,18150,18125,18145,92035
+20220516,1023,18145,18145,18130,18135,23797
+20220516,1024,18135,18145,18120,18145,47074
+20220516,1025,18145,18155,18140,18155,42569
+20220516,1026,18155,18175,18155,18170,60873
+20220516,1027,18170,18175,18155,18160,54868
+20220516,1028,18160,18165,18145,18150,21663
+20220516,1029,18155,18155,18145,18145,51844
+20220516,1030,18145,18160,18135,18145,49544
+20220516,1031,18145,18150,18135,18145,65494
+20220516,1032,18140,18150,18135,18135,28783
+20220516,1033,18130,18145,18130,18130,39546
+20220516,1034,18130,18135,18120,18130,66786
+20220516,1035,18130,18130,18120,18130,29342
+20220516,1036,18130,18130,18105,18110,127457
+20220516,1037,18105,18105,18080,18085,153045
+20220516,1038,18085,18095,18070,18095,183603
+20220516,1039,18095,18100,18070,18070,95072
+20220516,1040,18070,18075,18055,18075,107429
+20220516,1041,18075,18110,18075,18110,37919
+20220516,1042,18110,18125,18105,18125,73431
+20220516,1043,18125,18130,18125,18125,29619
+20220516,1044,18125,18140,18125,18135,49747
+20220516,1045,18140,18140,18120,18130,15935
+20220516,1046,18130,18160,18130,18160,165837
+20220516,1047,18160,18160,18145,18145,52448
+20220516,1048,18145,18155,18135,18150,40841
+20220516,1049,18150,18150,18115,18115,33328
+20220516,1050,18115,18115,18095,18100,47261
+20220516,1051,18100,18110,18095,18095,21670
+20220516,1052,18095,18100,18080,18095,54362
+20220516,1053,18095,18100,18090,18090,59883
+20220516,1054,18090,18110,18090,18110,22433
+20220516,1055,18110,18120,18090,18090,16036
+20220516,1056,18090,18095,18080,18085,41929
+20220516,1057,18075,18085,18055,18070,116133
+20220516,1058,18070,18075,18060,18070,66724
+20220516,1059,18070,18075,18040,18050,122971
+20220516,1100,18045,18055,18030,18055,82097
+20220516,1101,18060,18060,18010,18020,97410
+20220516,1102,18025,18035,18010,18010,43140
+20220516,1103,18020,18035,18015,18035,77932
+20220516,1104,18030,18055,18030,18055,45224
+20220516,1105,18055,18060,18040,18040,46322
+20220516,1106,18040,18040,18015,18015,41420
+20220516,1107,18020,18035,18015,18035,33638
+20220516,1108,18035,18035,18020,18030,11511
+20220516,1109,18025,18030,18020,18025,23823
+20220516,1110,18020,18025,17995,18015,133160
+20220516,1111,18010,18040,18010,18020,66421
+20220516,1112,18020,18035,18015,18030,9602
+20220516,1113,18030,18035,18020,18035,22265
+20220516,1114,18030,18035,18015,18015,14407
+20220516,1115,18015,18040,18015,18035,25805
+20220516,1116,18040,18050,18025,18045,11593
+20220516,1117,18045,18055,18040,18055,35323
+20220516,1118,18050,18055,18040,18040,17162
+20220516,1119,18040,18045,18020,18025,14371
+20220516,1120,18025,18030,18015,18015,45321
+20220516,1121,18015,18015,17985,17990,115083
+20220516,1122,17990,17995,17980,17990,98397
+20220516,1123,17985,17995,17975,17990,56349
+20220516,1124,17990,18000,17990,18000,16421
+20220516,1125,18000,18000,17975,17995,70945
+20220516,1126,18000,18005,17985,17985,19311
+20220516,1127,17995,18015,17985,18010,28254
+20220516,1128,18010,18010,17995,18000,31396
+20220516,1129,17995,17995,17985,17990,31226
+20220516,1130,17995,17995,17975,17985,40344
+20220516,1131,17985,17985,17965,17970,34479
+20220516,1132,17970,17980,17965,17980,15530
+20220516,1133,17980,17985,17975,17985,14264
+20220516,1134,17980,17985,17980,17985,36951
+20220516,1135,17985,17995,17985,17995,33514
+20220516,1136,17995,18005,17990,18000,35332
+20220516,1137,18000,18005,17995,18005,8810
+20220516,1138,18005,18015,18000,18015,29755
+20220516,1139,18015,18035,18015,18025,65221
+20220516,1140,18030,18030,18020,18025,55717
+20220516,1141,18025,18025,18005,18005,35114
+20220516,1142,18010,18045,18010,18040,22206
+20220516,1143,18035,18035,18020,18030,21907
+20220516,1144,18025,18045,18025,18045,22288
+20220516,1145,18045,18055,18040,18055,31950
+20220516,1146,18055,18055,18045,18050,12431
+20220516,1147,18050,18060,18045,18045,46054
+20220516,1148,18050,18055,18035,18045,26904
+20220516,1149,18045,18050,18040,18050,23877
+20220516,1150,18050,18050,18030,18030,27637
+20220516,1151,18035,18040,18025,18035,10503
+20220516,1152,18035,18040,18020,18025,23466
+20220516,1153,18025,18035,18025,18030,10852
+20220516,1154,18030,18030,18015,18015,30473
+20220516,1155,18020,18030,18015,18030,27661
+20220516,1156,18030,18035,18015,18025,10502
+20220516,1157,18025,18040,18025,18030,23641
+20220516,1158,18030,18035,18020,18030,3713
+20220516,1159,18030,18030,18015,18020,10789
+20220516,1200,18020,18035,18020,18035,8174
+20220516,1201,18035,18035,18015,18015,8692
+20220516,1202,18015,18025,18015,18015,4508
+20220516,1203,18015,18025,18010,18025,19285
+20220516,1204,18025,18030,18025,18025,13533
+20220516,1205,18025,18025,18010,18015,5299
+20220516,1206,18010,18015,18010,18015,13795
+20220516,1207,18010,18015,18000,18005,19799
+20220516,1208,18010,18015,18000,18000,15656
+20220516,1209,18000,18000,17995,18000,26392
+20220516,1210,17995,18000,17990,17990,16899
+20220516,1211,17995,18005,17990,18000,9842
+20220516,1212,18000,18015,17995,18015,40433
+20220516,1213,18015,18030,18005,18030,13286
+20220516,1214,18025,18035,18025,18030,27889
+20220516,1215,18035,18035,18020,18020,12440
+20220516,1216,18020,18020,18005,18005,7100
+20220516,1217,18010,18010,17995,17995,58920
+20220516,1218,17995,18005,17990,17990,30832
+20220516,1219,17995,18005,17990,17995,43787
+20220516,1220,17995,17995,17970,17975,187848
+20220516,1221,17975,17975,17940,17940,116263
+20220516,1222,17945,17950,17920,17925,134616
+20220516,1223,17925,17940,17920,17935,44646
+20220516,1224,17935,17950,17935,17950,26910
+20220516,1225,17950,17965,17950,17965,35585
+20220516,1226,17965,17970,17960,17970,22773
+20220516,1227,17970,17985,17970,17985,49659
+20220516,1228,17985,17990,17980,17990,36324
+20220516,1229,17990,17990,17985,17985,4274
+20220516,1230,17985,17990,17985,17985,7217
+20220516,1231,17980,18000,17980,18000,26274
+20220516,1232,18000,18005,17995,18000,23873
+20220516,1233,17995,18000,17995,18000,24776
+20220516,1234,18000,18000,17990,17990,25519
+20220516,1235,17990,17990,17970,17975,24756
+20220516,1236,17970,17980,17970,17975,53927
+20220516,1237,17980,17990,17980,17980,13836
+20220516,1238,17980,17980,17965,17970,89322
+20220516,1239,17975,17985,17970,17985,29041
+20220516,1240,17985,17990,17975,17975,13124
+20220516,1241,17970,17980,17970,17975,18907
+20220516,1242,17970,17980,17970,17975,5375
+20220516,1243,17975,17975,17965,17965,24106
+20220516,1244,17960,17965,17955,17955,42740
+20220516,1245,17955,17980,17950,17975,31392
+20220516,1246,17975,17975,17970,17970,24174
+20220516,1247,17965,17965,17950,17960,18503
+20220516,1248,17965,17970,17955,17955,3313
+20220516,1249,17960,17965,17955,17960,27676
+20220516,1250,17960,17965,17955,17960,9140
+20220516,1251,17965,17970,17965,17970,8827
+20220516,1252,17970,17985,17970,17980,33273
+20220516,1253,17980,17980,17970,17980,3301
+20220516,1254,17980,17985,17980,17985,16159
+20220516,1255,17985,17990,17980,17985,46037
+20220516,1256,17990,17990,17970,17970,21708
+20220516,1257,17975,17980,17960,17960,29798
+20220516,1258,17960,17965,17955,17965,18697
+20220516,1259,17970,17975,17960,17975,25850
+20220516,1300,17970,17980,17970,17975,14064
+20220516,1301,17975,17990,17975,17990,21231
+20220516,1302,17990,17995,17985,17985,20958
+20220516,1303,17990,17990,17980,17980,43276
+20220516,1304,17980,17985,17975,17980,8692
+20220516,1305,17980,17995,17980,17990,11262
+20220516,1306,17990,17990,17975,17990,25552
+20220516,1307,17995,18010,17995,18010,84985
+20220516,1308,18010,18015,18000,18010,7840
+20220516,1309,18010,18020,18005,18005,5725
+20220516,1310,18005,18015,18005,18010,25435
+20220516,1311,18005,18005,17990,17990,37166
+20220516,1312,17990,17995,17980,17985,18714
+20220516,1313,17980,17990,17980,17985,11509
+20220516,1314,17980,17985,17965,17970,21323
+20220516,1315,17970,17980,17965,17965,34484
+20220516,1316,17970,17970,17955,17960,31090
+20220516,1317,17955,17960,17950,17960,37280
+20220516,1318,17960,17970,17960,17970,18866
+20220516,1319,17970,17975,17960,17970,15583
+20220516,1320,17970,17990,17970,17990,23832
+20220516,1321,17985,18010,17985,18005,40288
+20220516,1322,18000,18010,18000,18005,26493
+20220516,1323,18005,18010,18005,18005,17139
+20220516,1324,18000,18005,17985,17985,19560
+20220516,1325,17985,18000,17980,18000,18132
+20220516,1326,18000,18000,17990,17995,18788
+20220516,1327,17990,17990,17975,17980,25366
+20220516,1328,17980,17985,17975,17975,8801
+20220516,1329,17975,17980,17970,17980,25906
+20220516,1330,17980,18000,17980,17990,11728
+20220516,1331,17995,18005,17990,18000,20139
+20220516,1332,18000,18005,17995,18000,9263
+20220516,1333,18005,18005,17995,18000,18402
+20220516,1334,18000,18005,17990,17990,13369
+20220516,1335,17990,18000,17990,18000,2417
+20220516,1336,18000,18025,18000,18025,52672
+20220516,1337,18025,18025,18010,18015,62768
+20220516,1338,18015,18020,18005,18005,42238
+20220516,1339,18005,18010,18000,18010,37193
+20220516,1340,18005,18005,17985,17985,14809
+20220516,1341,17985,17995,17980,17985,13876
+20220516,1342,17985,17995,17985,17990,12520
+20220516,1343,17985,17990,17970,17975,74651
+20220516,1344,17975,17985,17970,17985,63388
+20220516,1345,17990,17990,17970,17980,12568
+20220516,1346,17980,17980,17970,17970,15877
+20220516,1347,17980,17985,17970,17985,10955
+20220516,1348,17985,17990,17980,17990,23208
+20220516,1349,17990,18000,17985,18000,24241
+20220516,1350,18005,18005,17995,18005,12588
+20220516,1351,18005,18010,18000,18005,53310
+20220516,1352,18010,18020,18005,18015,51481
+20220516,1353,18010,18020,18010,18015,28356
+20220516,1354,18015,18015,18005,18010,16328
+20220516,1355,18005,18015,18005,18010,35289
+20220516,1356,18010,18010,17995,18000,40726
+20220516,1357,17995,18005,17995,18005,15670
+20220516,1358,18000,18020,18000,18015,7916
+20220516,1359,18010,18020,18010,18015,35457
+20220516,1400,18020,18035,18015,18030,129624
+20220516,1401,18030,18035,18015,18035,51679
+20220516,1402,18030,18050,18030,18050,117007
+20220516,1403,18050,18060,18050,18055,40063
+20220516,1404,18055,18060,18040,18040,63960
+20220516,1405,18040,18055,18030,18030,46511
+20220516,1406,18030,18030,18010,18015,35066
+20220516,1407,18015,18020,18010,18015,2829
+20220516,1408,18015,18035,18015,18035,9410
+20220516,1409,18040,18050,18035,18045,9274
+20220516,1410,18045,18055,18035,18045,41991
+20220516,1411,18050,18055,18035,18040,16318
+20220516,1412,18045,18070,18040,18070,156699
+20220516,1413,18070,18090,18065,18075,161461
+20220516,1414,18070,18075,18050,18055,45212
+20220516,1415,18055,18060,18045,18050,40316
+20220516,1416,18050,18055,18035,18050,37553
+20220516,1417,18045,18050,18035,18040,12972
+20220516,1418,18035,18040,18025,18040,31003
+20220516,1419,18040,18050,18030,18035,51964
+20220516,1420,18035,18045,18030,18040,7219
+20220516,1421,18045,18045,18025,18035,14459
+20220516,1422,18035,18045,18030,18045,7022
+20220516,1423,18050,18050,18035,18035,19601
+20220516,1424,18030,18035,18025,18035,10093
+20220516,1425,18030,18035,18025,18035,24558
+20220516,1426,18030,18035,18025,18030,1122
+20220516,1427,18025,18035,18015,18015,18509
+20220516,1428,18015,18035,18015,18015,13936
+20220516,1429,18020,18045,18020,18040,26283
+20220516,1430,18040,18045,18035,18045,4124
+20220516,1431,18045,18050,18035,18050,7927
+20220516,1432,18050,18060,18050,18050,22667
+20220516,1433,18050,18060,18050,18055,14337
+20220516,1434,18055,18065,18055,18060,12804
+20220516,1435,18055,18055,18040,18045,27857
+20220516,1436,18045,18065,18045,18065,47618
+20220516,1437,18060,18075,18060,18065,22070
+20220516,1438,18065,18080,18065,18070,32402
+20220516,1439,18070,18080,18070,18080,29777
+20220516,1440,18080,18095,18080,18095,60657
+20220516,1441,18090,18095,18080,18090,71749
+20220516,1442,18085,18090,18065,18070,28619
+20220516,1443,18075,18095,18075,18095,34081
+20220516,1444,18095,18100,18090,18090,12540
+20220516,1445,18090,18095,18085,18095,33566
+20220516,1446,18100,18100,18075,18085,15970
+20220516,1447,18085,18090,18085,18085,32615
+20220516,1448,18080,18095,18075,18090,17552
+20220516,1449,18095,18100,18090,18090,17207
+20220516,1450,18095,18105,18095,18105,88892
+20220516,1451,18105,18105,18085,18095,58853
+20220516,1452,18085,18090,18075,18080,9540
+20220516,1453,18080,18080,18070,18075,33562
+20220516,1454,18075,18080,18075,18080,23737
+20220516,1455,18080,18080,18065,18070,16336
+20220516,1456,18070,18075,18065,18070,5229
+20220516,1457,18065,18075,18060,18075,23584
+20220516,1458,18075,18085,18075,18075,14028
+20220516,1459,18075,18075,18070,18070,26780
+20220516,1500,18070,18070,18060,18065,23395
+20220516,1501,18065,18070,18060,18060,20996
+20220516,1502,18065,18070,18050,18050,23185
+20220516,1503,18055,18070,18055,18065,10375
+20220516,1504,18065,18080,18065,18075,25797
+20220516,1505,18080,18090,18075,18075,26366
+20220516,1506,18075,18075,18065,18065,9727
+20220516,1507,18065,18075,18060,18075,59736
+20220516,1508,18075,18085,18065,18080,55018
+20220516,1509,18075,18080,18065,18070,10098
+20220516,1510,18075,18075,18050,18050,18195
+20220516,1511,18055,18060,18020,18025,76817
+20220516,1512,18020,18025,17995,18005,64921
+20220516,1513,18005,18010,17995,18000,52453
+20220516,1514,18000,18010,18000,18005,48736
+20220516,1515,18005,18010,18005,18010,20407
+20220516,1516,18010,18030,18010,18025,48737
+20220516,1517,18020,18025,18005,18005,37564
+20220516,1518,18010,18030,18010,18020,88934
+20220516,1519,18025,18030,18020,18025,24872
+20220516,1520,18025,18035,18025,18030,88250
+20220516,1530,17980,17980,17980,17980,206878