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_20220526.csv
+++ b/hts/backup/122630_20220526.csv
@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20220526,0901,18085,18140,18080,18140,273642
+20220526,0902,18130,18180,18070,18175,248273
+20220526,0903,18175,18215,18160,18200,191677
+20220526,0904,18205,18245,18195,18230,133437
+20220526,0905,18230,18255,18220,18235,177929
+20220526,0906,18235,18250,18200,18245,100658
+20220526,0907,18250,18250,18215,18235,61292
+20220526,0908,18235,18265,18225,18250,162137
+20220526,0909,18245,18270,18235,18265,84411
+20220526,0910,18265,18305,18260,18300,232620
+20220526,0911,18300,18305,18290,18295,172691
+20220526,0912,18295,18320,18295,18315,156396
+20220526,0913,18315,18330,18315,18320,155697
+20220526,0914,18325,18325,18305,18315,54067
+20220526,0915,18320,18365,18320,18365,251936
+20220526,0916,18360,18365,18340,18345,81962
+20220526,0917,18350,18355,18325,18335,85884
+20220526,0918,18330,18345,18325,18325,50251
+20220526,0919,18325,18330,18310,18325,81850
+20220526,0920,18325,18330,18315,18330,53379
+20220526,0921,18325,18335,18315,18330,35996
+20220526,0922,18335,18355,18325,18355,74662
+20220526,0923,18350,18355,18340,18340,67926
+20220526,0924,18340,18350,18325,18325,75779
+20220526,0925,18320,18330,18315,18315,43326
+20220526,0926,18320,18340,18315,18330,54825
+20220526,0927,18330,18330,18310,18320,40222
+20220526,0928,18310,18335,18310,18325,37168
+20220526,0929,18325,18350,18320,18345,57220
+20220526,0930,18355,18395,18350,18395,353557
+20220526,0931,18390,18395,18375,18380,127036
+20220526,0932,18380,18380,18370,18375,43151
+20220526,0933,18375,18385,18365,18385,32548
+20220526,0934,18380,18425,18380,18425,217422
+20220526,0935,18415,18425,18400,18415,44568
+20220526,0936,18410,18435,18410,18430,153349
+20220526,0937,18425,18435,18415,18415,95943
+20220526,0938,18415,18430,18405,18425,39316
+20220526,0939,18425,18425,18405,18415,42934
+20220526,0940,18415,18420,18410,18420,30388
+20220526,0941,18420,18430,18415,18415,37143
+20220526,0942,18415,18420,18395,18410,112386
+20220526,0943,18405,18425,18405,18420,21512
+20220526,0944,18420,18440,18420,18435,91199
+20220526,0945,18435,18445,18430,18445,69801
+20220526,0946,18445,18455,18440,18455,104672
+20220526,0947,18455,18460,18445,18450,91507
+20220526,0948,18450,18460,18440,18450,68818
+20220526,0949,18455,18465,18450,18455,60169
+20220526,0950,18460,18460,18440,18440,51238
+20220526,0951,18435,18440,18425,18430,39333
+20220526,0952,18430,18435,18415,18415,50157
+20220526,0953,18415,18435,18410,18435,83756
+20220526,0954,18430,18440,18425,18435,34032
+20220526,0955,18435,18440,18425,18430,39370
+20220526,0956,18425,18425,18395,18395,77339
+20220526,0957,18400,18410,18395,18410,26344
+20220526,0958,18410,18425,18405,18425,41461
+20220526,0959,18425,18435,18425,18435,40058
+20220526,1000,18435,18440,18430,18430,7470
+20220526,1001,18435,18440,18425,18425,31943
+20220526,1002,18425,18430,18420,18425,15276
+20220526,1003,18425,18435,18425,18425,13661
+20220526,1004,18420,18420,18395,18410,73731
+20220526,1005,18405,18415,18400,18410,10991
+20220526,1006,18405,18410,18385,18385,98179
+20220526,1007,18385,18395,18385,18395,14531
+20220526,1008,18395,18415,18390,18415,29924
+20220526,1009,18415,18430,18415,18420,21719
+20220526,1010,18425,18430,18420,18430,52529
+20220526,1011,18430,18435,18425,18425,35996
+20220526,1012,18425,18430,18420,18425,11096
+20220526,1013,18425,18425,18415,18415,13316
+20220526,1014,18415,18415,18410,18410,13838
+20220526,1015,18410,18420,18405,18415,4924
+20220526,1016,18405,18410,18400,18405,54780
+20220526,1017,18400,18400,18385,18390,45263
+20220526,1018,18390,18390,18360,18365,111067
+20220526,1019,18365,18370,18350,18350,47459
+20220526,1020,18350,18355,18345,18350,69988
+20220526,1021,18350,18350,18340,18345,21294
+20220526,1022,18350,18350,18335,18335,47362
+20220526,1023,18335,18335,18310,18310,141960
+20220526,1024,18310,18325,18310,18325,48202
+20220526,1025,18330,18345,18325,18345,32604
+20220526,1026,18340,18345,18335,18340,23188
+20220526,1027,18340,18340,18310,18310,66458
+20220526,1028,18310,18320,18305,18305,58959
+20220526,1029,18305,18305,18275,18285,144173
+20220526,1030,18285,18300,18280,18290,53544
+20220526,1031,18285,18285,18270,18280,54400
+20220526,1032,18275,18285,18275,18280,37033
+20220526,1033,18280,18280,18250,18265,79757
+20220526,1034,18260,18280,18255,18280,18381
+20220526,1035,18280,18300,18275,18295,43443
+20220526,1036,18295,18300,18270,18275,12909
+20220526,1037,18270,18270,18235,18245,180125
+20220526,1038,18245,18260,18240,18250,33238
+20220526,1039,18245,18250,18225,18240,51339
+20220526,1040,18245,18250,18230,18235,18021
+20220526,1041,18235,18235,18225,18230,34729
+20220526,1042,18230,18250,18220,18240,157445
+20220526,1043,18240,18250,18225,18250,17315
+20220526,1044,18250,18270,18250,18270,58708
+20220526,1045,18270,18270,18235,18235,48871
+20220526,1046,18240,18255,18235,18250,47225
+20220526,1047,18250,18260,18245,18250,27594
+20220526,1048,18250,18250,18225,18230,91191
+20220526,1049,18230,18230,18180,18190,270000
+20220526,1050,18190,18210,18190,18195,82870
+20220526,1051,18195,18205,18190,18200,39019
+20220526,1052,18200,18220,18190,18215,27028
+20220526,1053,18210,18210,18190,18190,50109
+20220526,1054,18190,18190,18170,18190,191390
+20220526,1055,18195,18210,18195,18195,23007
+20220526,1056,18190,18195,18180,18185,85408
+20220526,1057,18175,18185,18165,18165,141770
+20220526,1058,18170,18185,18160,18170,67700
+20220526,1059,18175,18185,18170,18185,8392
+20220526,1100,18185,18185,18155,18165,112819
+20220526,1101,18165,18195,18165,18190,66971
+20220526,1102,18185,18195,18180,18180,13569
+20220526,1103,18180,18180,18170,18170,32042
+20220526,1104,18165,18165,18145,18150,73499
+20220526,1105,18145,18160,18140,18155,52085
+20220526,1106,18150,18170,18145,18165,16226
+20220526,1107,18165,18165,18155,18155,26355
+20220526,1108,18160,18160,18150,18160,51696
+20220526,1109,18160,18170,18155,18165,25414
+20220526,1110,18170,18190,18165,18185,153448
+20220526,1111,18185,18200,18180,18185,109965
+20220526,1112,18180,18180,18165,18165,51353
+20220526,1113,18160,18175,18155,18175,27176
+20220526,1114,18170,18170,18155,18160,19179
+20220526,1115,18165,18165,18140,18140,132431
+20220526,1116,18135,18155,18120,18155,146920
+20220526,1117,18155,18170,18150,18170,43346
+20220526,1118,18170,18175,18155,18175,23875
+20220526,1119,18175,18180,18165,18180,37640
+20220526,1120,18180,18190,18175,18190,26132
+20220526,1121,18190,18195,18180,18190,86225
+20220526,1122,18185,18200,18185,18200,82924
+20220526,1123,18200,18200,18175,18180,51588
+20220526,1124,18180,18190,18175,18190,14135
+20220526,1125,18190,18205,18185,18200,10593
+20220526,1126,18200,18215,18195,18215,65247
+20220526,1127,18215,18225,18210,18220,36762
+20220526,1128,18220,18230,18215,18230,38571
+20220526,1129,18230,18235,18225,18230,28126
+20220526,1130,18230,18230,18225,18225,30416
+20220526,1131,18225,18230,18220,18220,8151
+20220526,1132,18220,18245,18220,18240,35943
+20220526,1133,18240,18265,18240,18260,126053
+20220526,1134,18260,18260,18250,18255,12983
+20220526,1135,18255,18270,18250,18265,146257
+20220526,1136,18265,18275,18265,18265,144896
+20220526,1137,18270,18270,18255,18260,25383
+20220526,1138,18255,18260,18240,18245,21995
+20220526,1139,18245,18250,18230,18235,37083
+20220526,1140,18230,18245,18230,18245,33195
+20220526,1141,18245,18255,18240,18255,56566
+20220526,1142,18255,18260,18245,18245,43274
+20220526,1143,18245,18250,18230,18230,21352
+20220526,1144,18230,18230,18215,18220,20849
+20220526,1145,18220,18225,18220,18225,7903
+20220526,1146,18225,18235,18220,18220,9808
+20220526,1147,18215,18235,18210,18235,28865
+20220526,1148,18235,18235,18210,18210,21215
+20220526,1149,18210,18215,18210,18215,39626
+20220526,1150,18210,18220,18210,18215,6047
+20220526,1151,18215,18225,18215,18215,14807
+20220526,1152,18220,18220,18215,18215,5039
+20220526,1153,18215,18225,18215,18225,7994
+20220526,1154,18225,18230,18220,18225,9358
+20220526,1155,18230,18235,18225,18225,27997
+20220526,1156,18225,18225,18215,18220,18510
+20220526,1157,18215,18220,18200,18205,35428
+20220526,1158,18200,18210,18195,18210,37523
+20220526,1159,18210,18210,18205,18205,1558
+20220526,1200,18205,18205,18190,18195,11077
+20220526,1201,18195,18195,18175,18180,53836
+20220526,1202,18180,18190,18175,18180,19226
+20220526,1203,18180,18185,18175,18175,34140
+20220526,1204,18180,18190,18165,18185,10719
+20220526,1205,18185,18190,18185,18190,7847
+20220526,1206,18185,18185,18160,18160,46512
+20220526,1207,18165,18170,18160,18160,18579
+20220526,1208,18160,18165,18150,18155,31112
+20220526,1209,18155,18155,18130,18130,114060
+20220526,1210,18130,18130,18110,18120,100544
+20220526,1211,18120,18120,18110,18120,90790
+20220526,1212,18120,18120,18095,18095,127603
+20220526,1213,18095,18110,18095,18105,46729
+20220526,1214,18110,18115,18100,18105,11829
+20220526,1215,18105,18115,18100,18105,44377
+20220526,1216,18110,18110,18090,18095,47477
+20220526,1217,18095,18095,18080,18085,72674
+20220526,1218,18080,18090,18070,18070,103822
+20220526,1219,18070,18085,18070,18080,48556
+20220526,1220,18080,18080,18050,18065,133221
+20220526,1221,18065,18085,18065,18085,30600
+20220526,1222,18090,18100,18085,18085,43835
+20220526,1223,18085,18100,18080,18100,40746
+20220526,1224,18095,18105,18095,18105,33822
+20220526,1225,18105,18105,18095,18100,20194
+20220526,1226,18100,18105,18095,18095,6483
+20220526,1227,18095,18100,18085,18100,6804
+20220526,1228,18100,18115,18095,18110,40638
+20220526,1229,18110,18125,18105,18120,54071
+20220526,1230,18120,18130,18115,18120,37301
+20220526,1231,18120,18120,18105,18110,10539
+20220526,1232,18115,18125,18110,18115,11855
+20220526,1233,18110,18135,18110,18135,103121
+20220526,1234,18135,18150,18130,18145,48641
+20220526,1235,18140,18145,18125,18125,33504
+20220526,1236,18125,18135,18120,18130,23997
+20220526,1237,18130,18135,18115,18115,26431
+20220526,1238,18115,18120,18105,18115,13830
+20220526,1239,18115,18130,18115,18120,11490
+20220526,1240,18120,18120,18110,18110,22139
+20220526,1241,18110,18130,18110,18125,5731
+20220526,1242,18125,18135,18125,18130,21420
+20220526,1243,18130,18150,18130,18150,45332
+20220526,1244,18145,18150,18145,18145,35596
+20220526,1245,18145,18145,18135,18140,7414
+20220526,1246,18140,18140,18135,18135,7985
+20220526,1247,18130,18135,18130,18130,16398
+20220526,1248,18135,18135,18125,18130,9825
+20220526,1249,18125,18135,18125,18135,13113
+20220526,1250,18130,18135,18125,18135,27594
+20220526,1251,18135,18145,18135,18140,14156
+20220526,1252,18135,18135,18120,18125,12822
+20220526,1253,18120,18120,18105,18105,48068
+20220526,1254,18105,18110,18100,18105,23141
+20220526,1255,18105,18110,18100,18105,39422
+20220526,1256,18105,18120,18100,18120,17656
+20220526,1257,18115,18135,18115,18125,12838
+20220526,1258,18125,18135,18125,18130,32046
+20220526,1259,18130,18135,18125,18135,8103
+20220526,1300,18135,18135,18125,18130,16616
+20220526,1301,18135,18140,18125,18130,13956
+20220526,1302,18130,18130,18125,18130,20169
+20220526,1303,18125,18135,18125,18135,3290
+20220526,1304,18135,18135,18130,18130,58478
+20220526,1305,18130,18140,18130,18140,13140
+20220526,1306,18140,18180,18140,18180,56414
+20220526,1307,18175,18175,18160,18160,82503
+20220526,1308,18160,18190,18160,18190,57686
+20220526,1309,18185,18185,18175,18180,10603
+20220526,1310,18180,18180,18160,18160,37920
+20220526,1311,18160,18165,18150,18160,19549
+20220526,1312,18160,18165,18150,18150,35615
+20220526,1313,18150,18150,18125,18130,98877
+20220526,1314,18125,18135,18120,18130,21062
+20220526,1315,18130,18130,18115,18120,23268
+20220526,1316,18120,18125,18115,18115,14947
+20220526,1317,18115,18120,18110,18120,20132
+20220526,1318,18125,18130,18100,18105,83213
+20220526,1319,18105,18120,18105,18115,18534
+20220526,1320,18115,18115,18105,18105,12006
+20220526,1321,18105,18125,18105,18120,18822
+20220526,1322,18115,18125,18115,18115,11804
+20220526,1323,18120,18125,18105,18110,38561
+20220526,1324,18110,18110,18090,18090,52523
+20220526,1325,18090,18095,18075,18085,95595
+20220526,1326,18085,18085,18075,18080,29737
+20220526,1327,18080,18080,18065,18070,37954
+20220526,1328,18070,18070,18040,18045,121152
+20220526,1329,18045,18060,18045,18055,17481
+20220526,1330,18055,18060,18050,18050,21627
+20220526,1331,18055,18065,18050,18055,21963
+20220526,1332,18050,18070,18050,18070,20279
+20220526,1333,18070,18070,18055,18055,53865
+20220526,1334,18060,18065,18050,18050,31028
+20220526,1335,18050,18055,18045,18050,45325
+20220526,1336,18050,18055,18035,18055,81416
+20220526,1337,18060,18065,18055,18060,13242
+20220526,1338,18060,18070,18055,18065,45157
+20220526,1339,18065,18065,18055,18060,40314
+20220526,1340,18060,18060,18050,18055,4651
+20220526,1341,18055,18060,18035,18035,24845
+20220526,1342,18040,18050,18040,18040,18420
+20220526,1343,18045,18055,18035,18040,32343
+20220526,1344,18035,18040,18030,18040,54695
+20220526,1345,18045,18045,18020,18025,39690
+20220526,1346,18025,18050,18025,18050,14955
+20220526,1347,18045,18050,18025,18035,23906
+20220526,1348,18035,18040,18025,18030,19168
+20220526,1349,18035,18040,18030,18035,19992
+20220526,1350,18035,18045,18035,18040,15665
+20220526,1351,18035,18045,18030,18035,15037
+20220526,1352,18035,18040,18010,18020,101868
+20220526,1353,18015,18020,18000,18015,136516
+20220526,1354,18010,18020,18005,18015,51851
+20220526,1355,18015,18015,18005,18005,25380
+20220526,1356,18010,18015,17990,17990,74519
+20220526,1357,17995,17995,17985,17990,84187
+20220526,1358,17990,17990,17985,17985,29076
+20220526,1359,17985,17990,17980,17980,51818
+20220526,1400,17975,17995,17970,17990,69581
+20220526,1401,17990,18005,17985,18005,78362
+20220526,1402,18005,18010,17985,18000,81838
+20220526,1403,17990,18000,17985,17995,13265
+20220526,1404,17995,18005,17980,17990,57994
+20220526,1405,17990,17990,17980,17985,13795
+20220526,1406,17985,17985,17970,17975,81546
+20220526,1407,17975,17980,17970,17980,16320
+20220526,1408,17980,18000,17980,17995,33357
+20220526,1409,17990,18000,17985,17995,34416
+20220526,1410,17995,18015,17995,18010,71369
+20220526,1411,18005,18025,18005,18010,72313
+20220526,1412,18015,18020,18005,18010,39811
+20220526,1413,18010,18015,18000,18005,16136
+20220526,1414,18005,18005,17995,18005,44513
+20220526,1415,18000,18000,17985,17985,24650
+20220526,1416,17985,17995,17980,17985,30922
+20220526,1417,17985,18000,17985,17985,12176
+20220526,1418,17990,18000,17985,17995,14669
+20220526,1419,17995,18010,17995,18000,32281
+20220526,1420,18000,18010,17990,17990,10141
+20220526,1421,17995,18015,17990,18015,13091
+20220526,1422,18010,18015,18000,18000,36967
+20220526,1423,17995,18005,17990,17990,67794
+20220526,1424,17990,17995,17985,17990,22174
+20220526,1425,17990,18005,17990,17990,7415
+20220526,1426,17990,17990,17980,17985,27612
+20220526,1427,17980,17985,17970,17985,43134
+20220526,1428,17980,17985,17970,17975,34321
+20220526,1429,17975,17975,17945,17955,152415
+20220526,1430,17955,17965,17950,17955,42993
+20220526,1431,17955,17965,17950,17955,45320
+20220526,1432,17955,17960,17940,17945,59524
+20220526,1433,17945,17950,17940,17950,60732
+20220526,1434,17955,17965,17950,17960,32676
+20220526,1435,17955,17970,17955,17965,14302
+20220526,1436,17965,17970,17950,17960,42898
+20220526,1437,17955,17970,17950,17970,38634
+20220526,1438,17970,17970,17960,17965,117760
+20220526,1439,17965,17965,17945,17950,35479
+20220526,1440,17950,17955,17940,17950,16548
+20220526,1441,17950,17955,17940,17950,16504
+20220526,1442,17950,17965,17945,17955,39941
+20220526,1443,17955,17965,17945,17950,5741
+20220526,1444,17950,17955,17945,17945,38538
+20220526,1445,17950,17950,17930,17935,76812
+20220526,1446,17935,17945,17930,17940,22834
+20220526,1447,17940,17955,17935,17950,10007
+20220526,1448,17950,17955,17945,17945,8493
+20220526,1449,17950,17955,17940,17945,67504
+20220526,1450,17945,17950,17935,17945,7317
+20220526,1451,17945,17945,17925,17930,57342
+20220526,1452,17925,17930,17915,17930,95540
+20220526,1453,17925,17930,17920,17925,44896
+20220526,1454,17925,17930,17920,17925,7031
+20220526,1455,17925,17930,17905,17905,81275
+20220526,1456,17905,17910,17890,17895,122800
+20220526,1457,17895,17895,17875,17880,89296
+20220526,1458,17880,17880,17840,17845,110264
+20220526,1459,17850,17875,17850,17875,78901
+20220526,1500,17875,17875,17855,17860,80064
+20220526,1501,17860,17880,17860,17865,40940
+20220526,1502,17865,17865,17850,17855,70154
+20220526,1503,17855,17865,17850,17860,59549
+20220526,1504,17860,17865,17845,17850,40741
+20220526,1505,17850,17850,17845,17845,19969
+20220526,1506,17855,17865,17850,17855,81806
+20220526,1507,17855,17865,17855,17865,46313
+20220526,1508,17865,17875,17860,17870,40424
+20220526,1509,17875,17875,17845,17855,44613
+20220526,1510,17860,17870,17855,17865,42170
+20220526,1511,17865,17890,17865,17890,97150
+20220526,1512,17890,17890,17865,17865,60896
+20220526,1513,17870,17880,17860,17880,29263
+20220526,1514,17875,17885,17870,17880,25161
+20220526,1515,17880,17895,17880,17890,88414
+20220526,1516,17890,17905,17885,17905,40423
+20220526,1517,17905,17925,17900,17920,53965
+20220526,1518,17915,17930,17915,17925,41414
+20220526,1519,17925,17935,17920,17930,40808
+20220526,1520,17925,17935,17925,17935,41390
+20220526,1530,17975,17975,17975,17975,213861