init

resources/252670_20200527_m.csv

@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20200527,0901,6120,6125,6105,6115,2872121
+20200527,0902,6110,6120,6110,6115,1344151
+20200527,0903,6115,6115,6100,6110,1237678
+20200527,0904,6105,6115,6100,6105,795236
+20200527,0905,6105,6110,6095,6100,719769
+20200527,0906,6105,6115,6100,6110,805018
+20200527,0907,6110,6110,6095,6105,670470
+20200527,0908,6105,6125,6105,6120,1588634
+20200527,0909,6120,6130,6120,6130,1237615
+20200527,0910,6130,6135,6120,6120,1035340
+20200527,0911,6120,6135,6120,6130,467850
+20200527,0912,6130,6130,6120,6125,549632
+20200527,0913,6120,6130,6120,6125,504882
+20200527,0914,6130,6130,6120,6125,477259
+20200527,0915,6125,6135,6120,6125,527534
+20200527,0916,6125,6130,6115,6130,642567
+20200527,0917,6130,6135,6125,6130,566629
+20200527,0918,6130,6140,6125,6125,822969
+20200527,0919,6125,6130,6120,6125,883912
+20200527,0920,6125,6130,6115,6120,383195
+20200527,0921,6120,6125,6115,6120,292826
+20200527,0922,6120,6125,6110,6115,626045
+20200527,0923,6115,6120,6110,6120,230720
+20200527,0924,6120,6120,6110,6120,358314
+20200527,0925,6115,6120,6110,6115,201149
+20200527,0926,6115,6120,6110,6110,403092
+20200527,0927,6110,6115,6100,6105,406634
+20200527,0928,6105,6110,6100,6105,255217
+20200527,0929,6100,6110,6090,6095,965294
+20200527,0930,6095,6100,6095,6095,656325
+20200527,0931,6100,6105,6090,6105,621848
+20200527,0932,6100,6110,6095,6095,445951
+20200527,0933,6100,6100,6080,6085,803479
+20200527,0934,6085,6095,6085,6085,418549
+20200527,0935,6085,6095,6085,6085,313241
+20200527,0936,6090,6095,6085,6090,242988
+20200527,0937,6085,6095,6085,6090,134499
+20200527,0938,6095,6095,6085,6085,347244
+20200527,0939,6090,6090,6080,6085,474045
+20200527,0940,6085,6090,6080,6080,171177
+20200527,0941,6085,6090,6075,6085,544654
+20200527,0942,6085,6085,6080,6080,135334
+20200527,0943,6085,6090,6080,6090,82310
+20200527,0944,6090,6095,6085,6090,362811
+20200527,0945,6090,6100,6090,6095,286501
+20200527,0946,6095,6095,6090,6095,184295
+20200527,0947,6095,6095,6085,6090,243347
+20200527,0948,6090,6090,6070,6075,544602
+20200527,0949,6075,6075,6060,6060,872784
+20200527,0950,6060,6070,6060,6065,396283
+20200527,0951,6065,6065,6055,6055,522548
+20200527,0952,6055,6060,6045,6045,982926
+20200527,0953,6050,6050,6035,6040,1339743
+20200527,0954,6040,6045,6035,6035,727013
+20200527,0955,6035,6035,6025,6025,431631
+20200527,0956,6025,6035,6025,6035,694468
+20200527,0957,6035,6040,6030,6035,470628
+20200527,0958,6035,6035,6025,6030,498255
+20200527,0959,6030,6035,6025,6030,432901
+20200527,1000,6030,6035,6020,6030,1208213
+20200527,1001,6030,6035,6005,6005,1171997
+20200527,1002,6010,6015,6000,6005,942799
+20200527,1003,6005,6010,6000,6010,744848
+20200527,1004,6005,6015,6005,6010,382892
+20200527,1005,6010,6010,6000,6005,647145
+20200527,1006,6005,6010,6000,6010,261065
+20200527,1007,6010,6010,6000,6005,512161
+20200527,1008,6005,6010,6000,6005,305635
+20200527,1009,6005,6010,5990,5990,1039551
+20200527,1010,5995,5995,5985,5990,878560
+20200527,1011,5990,5995,5990,5995,885874
+20200527,1012,6000,6015,5995,6010,905364
+20200527,1013,6015,6015,6000,6005,379642
+20200527,1014,6005,6015,6000,6010,232198
+20200527,1015,6015,6015,6000,6000,442572
+20200527,1016,6005,6010,5990,6005,855409
+20200527,1017,6000,6005,5990,5995,410535
+20200527,1018,5995,5995,5985,5990,873324
+20200527,1019,5990,6000,5985,5990,639723
+20200527,1020,5990,6005,5990,6000,527371
+20200527,1021,6005,6010,6000,6000,448010
+20200527,1022,6000,6015,5995,6010,332714
+20200527,1023,6010,6015,6005,6015,322788
+20200527,1024,6015,6015,6010,6015,485863
+20200527,1025,6015,6020,6005,6015,287177
+20200527,1026,6015,6015,6005,6010,142597
+20200527,1027,6010,6015,6005,6010,126786
+20200527,1028,6005,6015,6005,6010,87007
+20200527,1029,6010,6015,6005,6010,110982
+20200527,1030,6005,6015,6005,6015,60792
+20200527,1031,6010,6015,6005,6010,136273
+20200527,1032,6015,6015,6010,6010,248310
+20200527,1033,6010,6025,6005,6020,760247
+20200527,1034,6025,6025,6015,6020,233405
+20200527,1035,6015,6020,6010,6010,293407
+20200527,1036,6015,6020,6000,6015,667231
+20200527,1037,6015,6025,6015,6015,392744
+20200527,1038,6015,6020,6010,6015,252874
+20200527,1039,6015,6020,6010,6020,166231
+20200527,1040,6020,6020,6005,6010,445220
+20200527,1041,6010,6015,6005,6010,275017
+20200527,1042,6010,6015,6005,6005,251963
+20200527,1043,6005,6010,6000,6000,135532
+20200527,1044,6000,6005,6000,6005,435752
+20200527,1045,6005,6015,6005,6010,393676
+20200527,1046,6010,6010,6000,6005,350668
+20200527,1047,6005,6010,6000,6005,147360
+20200527,1048,6005,6010,6000,6005,235281
+20200527,1049,6000,6015,6000,6010,712668
+20200527,1050,6015,6020,6010,6020,430922
+20200527,1051,6015,6030,6015,6030,483116
+20200527,1052,6030,6045,6025,6040,1468793
+20200527,1053,6040,6045,6030,6045,370080
+20200527,1054,6040,6045,6035,6040,325223
+20200527,1055,6040,6055,6040,6050,876384
+20200527,1056,6050,6055,6040,6045,485920
+20200527,1057,6045,6055,6040,6050,596795
+20200527,1058,6050,6055,6045,6045,580072
+20200527,1059,6045,6050,6035,6040,258494
+20200527,1100,6035,6045,6035,6040,344420
+20200527,1101,6045,6050,6035,6050,285689
+20200527,1102,6050,6050,6040,6045,257883
+20200527,1103,6045,6055,6040,6045,436064
+20200527,1104,6045,6055,6045,6050,215529
+20200527,1105,6050,6060,6045,6055,626694
+20200527,1106,6055,6060,6045,6055,448784
+20200527,1107,6055,6060,6050,6055,386620
+20200527,1108,6050,6060,6050,6060,493062
+20200527,1109,6060,6065,6055,6060,399360
+20200527,1110,6060,6075,6060,6070,692221
+20200527,1111,6070,6080,6065,6070,1046193
+20200527,1112,6075,6085,6070,6085,559146
+20200527,1113,6085,6090,6075,6080,1423518
+20200527,1114,6080,6085,6075,6075,483840
+20200527,1115,6080,6085,6080,6085,472337
+20200527,1116,6085,6095,6080,6090,566947
+20200527,1117,6090,6095,6085,6090,888273
+20200527,1118,6090,6095,6080,6085,513592
+20200527,1119,6080,6095,6080,6090,388557
+20200527,1120,6090,6100,6090,6100,570837
+20200527,1121,6095,6100,6095,6100,355106
+20200527,1122,6105,6110,6100,6105,378176
+20200527,1123,6110,6120,6105,6115,449117
+20200527,1124,6115,6125,6115,6125,880151
+20200527,1125,6125,6125,6095,6100,990483
+20200527,1126,6100,6105,6090,6090,824253
+20200527,1127,6090,6095,6085,6095,762771
+20200527,1128,6090,6100,6090,6090,370253
+20200527,1129,6090,6095,6075,6075,592964
+20200527,1130,6080,6085,6075,6080,490402
+20200527,1131,6080,6085,6075,6075,205080
+20200527,1132,6075,6080,6070,6070,417615
+20200527,1133,6075,6075,6070,6075,524605
+20200527,1134,6075,6080,6070,6080,142332
+20200527,1135,6075,6085,6075,6080,241702
+20200527,1136,6080,6085,6070,6080,255159
+20200527,1137,6080,6085,6075,6085,174727
+20200527,1138,6085,6090,6080,6080,366220
+20200527,1139,6080,6090,6080,6085,295249
+20200527,1140,6085,6090,6080,6085,146192
+20200527,1141,6085,6095,6075,6075,308370
+20200527,1142,6080,6080,6070,6070,253770
+20200527,1143,6070,6075,6070,6070,528210
+20200527,1144,6070,6070,6065,6070,146569
+20200527,1145,6065,6075,6065,6075,300662
+20200527,1146,6075,6075,6065,6065,104728
+20200527,1147,6070,6075,6065,6065,176541
+20200527,1148,6070,6070,6055,6065,696753
+20200527,1149,6060,6065,6055,6055,306894
+20200527,1150,6055,6060,6055,6060,252970
+20200527,1151,6060,6065,6055,6055,355023
+20200527,1152,6055,6060,6050,6055,140039
+20200527,1153,6055,6065,6055,6065,80843
+20200527,1154,6065,6065,6055,6060,133626
+20200527,1155,6060,6060,6055,6060,243416
+20200527,1156,6060,6060,6055,6060,39239
+20200527,1157,6055,6060,6055,6060,25644
+20200527,1158,6055,6060,6055,6055,20783
+20200527,1159,6060,6060,6045,6050,379716
+20200527,1200,6050,6050,6040,6045,868650
+20200527,1201,6040,6050,6040,6045,841434
+20200527,1202,6045,6050,6040,6045,344176
+20200527,1203,6040,6050,6040,6050,119993
+20200527,1204,6050,6050,6040,6050,126542
+20200527,1205,6045,6050,6045,6045,76501
+20200527,1206,6045,6045,6040,6045,24170
+20200527,1207,6045,6045,6040,6040,226298
+20200527,1208,6040,6050,6040,6045,96371
+20200527,1209,6045,6050,6040,6050,76302
+20200527,1210,6050,6055,6045,6055,158931
+20200527,1211,6055,6055,6040,6045,267182
+20200527,1212,6045,6045,6040,6045,232062
+20200527,1213,6040,6045,6040,6045,145849
+20200527,1214,6040,6050,6040,6045,111804
+20200527,1215,6045,6050,6045,6050,23172
+20200527,1216,6045,6050,6040,6045,197499
+20200527,1217,6045,6050,6045,6045,44075
+20200527,1218,6045,6050,6040,6050,199558
+20200527,1219,6050,6050,6040,6045,12075
+20200527,1220,6045,6045,6040,6045,46901
+20200527,1221,6045,6050,6040,6040,403110
+20200527,1222,6040,6045,6035,6040,217162
+20200527,1223,6035,6040,6035,6040,100393
+20200527,1224,6035,6045,6035,6045,128904
+20200527,1225,6045,6045,6040,6040,329116
+20200527,1226,6040,6040,6030,6035,285963
+20200527,1227,6040,6040,6030,6035,89314
+20200527,1228,6035,6035,6020,6025,697467
+20200527,1229,6025,6030,6020,6025,253854
+20200527,1230,6030,6030,6025,6030,104319
+20200527,1231,6030,6030,6020,6025,188251
+20200527,1232,6025,6030,6025,6030,20408
+20200527,1233,6030,6030,6025,6030,56682
+20200527,1234,6030,6030,6025,6030,20155
+20200527,1235,6025,6030,6025,6025,152048
+20200527,1236,6025,6025,6020,6020,271995
+20200527,1237,6025,6025,6015,6020,344704
+20200527,1238,6020,6020,6010,6015,436361
+20200527,1239,6015,6015,6010,6015,293114
+20200527,1240,6015,6020,6010,6015,304913
+20200527,1241,6015,6020,6015,6015,152466
+20200527,1242,6015,6020,6010,6020,178356
+20200527,1243,6020,6020,6015,6020,50454
+20200527,1244,6020,6025,6020,6020,163975
+20200527,1245,6025,6025,6015,6025,193088
+20200527,1246,6025,6025,6020,6025,171916
+20200527,1247,6025,6030,6025,6030,473736
+20200527,1248,6030,6030,6020,6025,161779
+20200527,1249,6025,6030,6020,6025,155160
+20200527,1250,6025,6030,6020,6025,68271
+20200527,1251,6020,6025,6015,6025,422374
+20200527,1252,6020,6025,6015,6020,137292
+20200527,1253,6020,6025,6020,6025,186274
+20200527,1254,6020,6025,6020,6025,28865
+20200527,1255,6025,6025,6015,6020,149713
+20200527,1256,6025,6025,6020,6025,7554
+20200527,1257,6025,6035,6025,6030,239341
+20200527,1258,6030,6040,6030,6040,394909
+20200527,1259,6035,6040,6035,6040,158650
+20200527,1300,6040,6045,6035,6045,247736
+20200527,1301,6045,6045,6035,6040,372103
+20200527,1302,6040,6040,6035,6035,400021
+20200527,1303,6035,6040,6030,6035,88856
+20200527,1304,6035,6035,6030,6030,236837
+20200527,1305,6030,6035,6025,6030,344138
+20200527,1306,6030,6040,6030,6040,136154
+20200527,1307,6035,6045,6035,6040,191820
+20200527,1308,6045,6050,6040,6050,223303
+20200527,1309,6050,6055,6045,6050,520679
+20200527,1310,6050,6050,6040,6050,264291
+20200527,1311,6050,6050,6040,6045,200699
+20200527,1312,6045,6050,6040,6045,131199
+20200527,1313,6045,6045,6040,6040,257396
+20200527,1314,6040,6050,6040,6050,253400
+20200527,1315,6055,6055,6045,6050,113797
+20200527,1316,6045,6055,6045,6050,98691
+20200527,1317,6045,6050,6045,6050,35156
+20200527,1318,6050,6055,6045,6055,116531
+20200527,1319,6055,6055,6045,6050,43475
+20200527,1320,6050,6050,6045,6050,16005
+20200527,1321,6050,6055,6045,6050,400694
+20200527,1322,6050,6055,6045,6050,64515
+20200527,1323,6050,6055,6045,6050,110820
+20200527,1324,6050,6050,6035,6040,578581
+20200527,1325,6040,6040,6035,6035,37121
+20200527,1326,6040,6040,6035,6035,47557
+20200527,1327,6035,6040,6025,6030,240419
+20200527,1328,6030,6030,6025,6030,100178
+20200527,1329,6025,6030,6025,6025,162591
+20200527,1330,6025,6025,6020,6020,256538
+20200527,1331,6020,6025,6015,6025,244240
+20200527,1332,6020,6030,6020,6030,175300
+20200527,1333,6030,6030,6025,6030,44527
+20200527,1334,6030,6035,6025,6035,121070
+20200527,1335,6035,6040,6030,6040,199210
+20200527,1336,6040,6040,6035,6040,126512
+20200527,1337,6045,6045,6035,6040,183720
+20200527,1338,6040,6040,6030,6035,127499
+20200527,1339,6035,6035,6030,6035,48827
+20200527,1340,6040,6040,6035,6040,133993
+20200527,1341,6040,6040,6035,6040,17563
+20200527,1342,6040,6045,6035,6040,97425
+20200527,1343,6040,6045,6035,6040,49343
+20200527,1344,6040,6045,6040,6045,35732
+20200527,1345,6045,6045,6040,6040,49063
+20200527,1346,6040,6045,6040,6040,121144
+20200527,1347,6040,6040,6025,6025,307964
+20200527,1348,6025,6035,6025,6025,81459
+20200527,1349,6030,6030,6025,6025,23566
+20200527,1350,6030,6030,6020,6020,220270
+20200527,1351,6025,6030,6020,6025,86066
+20200527,1352,6030,6030,6025,6030,27423
+20200527,1353,6025,6035,6025,6035,80252
+20200527,1354,6035,6040,6030,6035,82674
+20200527,1355,6035,6040,6030,6030,135736
+20200527,1356,6035,6035,6025,6030,91216
+20200527,1357,6030,6035,6030,6035,2200
+20200527,1358,6030,6035,6030,6035,23470
+20200527,1359,6030,6035,6030,6035,53638
+20200527,1400,6035,6040,6030,6035,72820
+20200527,1401,6035,6045,6035,6040,237201
+20200527,1402,6040,6050,6040,6045,308470
+20200527,1403,6045,6045,6040,6045,143402
+20200527,1404,6040,6040,6030,6040,168270
+20200527,1405,6035,6040,6035,6040,122733
+20200527,1406,6040,6040,6025,6030,228445
+20200527,1407,6025,6035,6025,6030,101802
+20200527,1408,6025,6035,6025,6030,110191
+20200527,1409,6035,6040,6030,6035,48814
+20200527,1410,6035,6045,6035,6040,237524
+20200527,1411,6040,6045,6040,6045,79291
+20200527,1412,6045,6045,6040,6040,50692
+20200527,1413,6040,6045,6035,6040,167456
+20200527,1414,6040,6055,6040,6050,585561
+20200527,1415,6050,6055,6045,6050,170484
+20200527,1416,6050,6060,6050,6060,474065
+20200527,1417,6055,6060,6050,6055,275310
+20200527,1418,6055,6060,6045,6050,385208
+20200527,1419,6055,6060,6050,6060,148833
+20200527,1420,6055,6060,6045,6055,407660
+20200527,1421,6050,6055,6045,6050,255623
+20200527,1422,6055,6055,6045,6050,168285
+20200527,1423,6050,6055,6045,6050,103750
+20200527,1424,6050,6055,6045,6050,320613
+20200527,1425,6050,6055,6045,6055,219525
+20200527,1426,6055,6055,6045,6045,49442
+20200527,1427,6045,6050,6045,6050,302161
+20200527,1428,6050,6050,6040,6045,143613
+20200527,1429,6045,6050,6040,6045,282082
+20200527,1430,6045,6050,6045,6050,129423
+20200527,1431,6050,6055,6045,6050,270245
+20200527,1432,6050,6055,6045,6050,56404
+20200527,1433,6050,6055,6045,6050,146413
+20200527,1434,6055,6055,6045,6055,55103
+20200527,1435,6055,6060,6055,6055,325644
+20200527,1436,6055,6060,6050,6055,94745
+20200527,1437,6055,6060,6050,6055,53286
+20200527,1438,6055,6060,6050,6055,131334
+20200527,1439,6055,6055,6050,6050,328216
+20200527,1440,6050,6050,6035,6040,437265
+20200527,1441,6040,6045,6035,6040,260104
+20200527,1442,6040,6050,6040,6045,209835
+20200527,1443,6045,6050,6035,6040,166127
+20200527,1444,6040,6045,6035,6040,103521
+20200527,1445,6035,6045,6035,6045,268979
+20200527,1446,6045,6045,6040,6045,14481
+20200527,1447,6045,6045,6040,6040,176425
+20200527,1448,6040,6050,6040,6040,292055
+20200527,1449,6045,6050,6040,6045,156101
+20200527,1450,6045,6050,6040,6045,29816
+20200527,1451,6045,6055,6045,6050,160172
+20200527,1452,6055,6055,6040,6050,316428
+20200527,1453,6045,6055,6045,6050,135204
+20200527,1454,6055,6065,6055,6065,1019618
+20200527,1455,6065,6070,6065,6070,659125
+20200527,1456,6070,6075,6065,6070,398830
+20200527,1457,6070,6080,6065,6070,562697
+20200527,1458,6075,6075,6065,6070,280650
+20200527,1459,6070,6075,6065,6070,446945
+20200527,1500,6070,6070,6060,6065,375919
+20200527,1501,6065,6075,6060,6075,482719
+20200527,1502,6075,6075,6065,6065,343709
+20200527,1503,6065,6075,6060,6070,226765
+20200527,1504,6070,6070,6060,6065,154200
+20200527,1505,6065,6065,6055,6060,290262
+20200527,1506,6060,6065,6055,6060,252172
+20200527,1507,6060,6070,6060,6065,335128
+20200527,1508,6060,6065,6060,6065,270857
+20200527,1509,6060,6065,6055,6060,146270
+20200527,1510,6060,6065,6055,6060,65863
+20200527,1511,6060,6060,6050,6055,157343
+20200527,1512,6055,6055,6045,6045,333667
+20200527,1513,6045,6055,6045,6045,278021
+20200527,1514,6050,6050,6045,6050,82224
+20200527,1515,6050,6055,6045,6050,218745
+20200527,1516,6050,6050,6040,6045,385181
+20200527,1517,6045,6045,6040,6045,108588
+20200527,1518,6040,6045,6040,6045,198894
+20200527,1519,6045,6045,6040,6045,278365
+20200527,1520,6045,6045,6040,6045,401523
+20200527,1530,6045,6045,6045,6045,923077