init

resources/252670_20200528_m.csv

@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20200528,0901,5945,5960,5940,5950,2702728
+20200528,0902,5950,5950,5935,5950,1078701
+20200528,0903,5950,5950,5935,5940,826822
+20200528,0904,5940,5965,5940,5960,787899
+20200528,0905,5960,5975,5955,5975,848396
+20200528,0906,5970,5980,5965,5970,872688
+20200528,0907,5965,5970,5950,5955,595070
+20200528,0908,5960,5960,5950,5955,528271
+20200528,0909,5960,5960,5950,5960,306943
+20200528,0910,5960,5970,5955,5965,653824
+20200528,0911,5965,5965,5955,5960,344645
+20200528,0912,5960,5960,5950,5955,362696
+20200528,0913,5960,5960,5950,5955,458477
+20200528,0914,5955,5960,5950,5955,184437
+20200528,0915,5950,5970,5950,5965,418911
+20200528,0916,5970,5970,5955,5960,548035
+20200528,0917,5960,5960,5945,5950,707458
+20200528,0918,5950,5950,5930,5935,1137491
+20200528,0919,5935,5940,5925,5940,950321
+20200528,0920,5935,5940,5930,5930,842489
+20200528,0921,5930,5940,5930,5935,349111
+20200528,0922,5940,5950,5935,5945,459183
+20200528,0923,5945,5945,5930,5935,493626
+20200528,0924,5935,5940,5930,5935,459005
+20200528,0925,5935,5940,5930,5935,429860
+20200528,0926,5935,5950,5930,5945,359615
+20200528,0927,5950,5960,5945,5955,626548
+20200528,0928,5955,5960,5940,5945,301950
+20200528,0929,5945,5950,5940,5940,384909
+20200528,0930,5940,5940,5930,5940,390398
+20200528,0931,5940,5945,5930,5940,409864
+20200528,0932,5940,5945,5935,5940,184456
+20200528,0933,5940,5940,5930,5935,258615
+20200528,0934,5935,5940,5930,5935,277633
+20200528,0935,5930,5955,5930,5955,509151
+20200528,0936,5950,5955,5940,5940,230581
+20200528,0937,5940,5950,5935,5950,196336
+20200528,0938,5950,5955,5945,5955,364243
+20200528,0939,5955,5960,5950,5955,569632
+20200528,0940,5955,5960,5945,5955,374063
+20200528,0941,5950,5955,5945,5950,221110
+20200528,0942,5945,5950,5940,5945,303999
+20200528,0943,5945,5950,5940,5945,440491
+20200528,0944,5940,5950,5940,5945,201382
+20200528,0945,5950,5950,5940,5945,412201
+20200528,0946,5950,5950,5940,5945,232444
+20200528,0947,5945,5945,5940,5945,176212
+20200528,0948,5945,5945,5935,5945,474600
+20200528,0949,5940,5945,5925,5925,1103876
+20200528,0950,5930,5930,5900,5905,2208503
+20200528,0951,5910,5915,5905,5910,592780
+20200528,0952,5910,5910,5900,5900,1499000
+20200528,0953,5900,5905,5890,5895,801366
+20200528,0954,5895,5900,5890,5895,940389
+20200528,0955,5895,5900,5890,5900,669987
+20200528,0956,5900,5905,5890,5895,819095
+20200528,0957,5895,5905,5885,5900,1257183
+20200528,0958,5900,5910,5895,5910,266843
+20200528,0959,5905,5910,5900,5910,267273
+20200528,1000,5910,5915,5905,5915,518289
+20200528,1001,5910,5915,5905,5905,376734
+20200528,1002,5905,5915,5900,5905,778166
+20200528,1003,5905,5925,5905,5925,641781
+20200528,1004,5925,5930,5915,5920,409850
+20200528,1005,5920,5925,5915,5920,351808
+20200528,1006,5920,5930,5915,5920,331098
+20200528,1007,5925,5930,5920,5920,197561
+20200528,1008,5920,5920,5910,5915,310638
+20200528,1009,5915,5920,5910,5915,193597
+20200528,1010,5920,5920,5905,5905,225244
+20200528,1011,5910,5920,5905,5915,116943
+20200528,1012,5915,5935,5915,5930,523661
+20200528,1013,5930,5930,5925,5930,114948
+20200528,1014,5930,5945,5925,5940,741654
+20200528,1015,5940,5950,5940,5945,575246
+20200528,1016,5945,5960,5945,5950,1836154
+20200528,1017,5945,5960,5945,5955,558327
+20200528,1018,5960,5970,5955,5960,608205
+20200528,1019,5965,5970,5960,5965,537740
+20200528,1020,5965,5965,5950,5950,410020
+20200528,1021,5950,5960,5950,5950,236387
+20200528,1022,5955,5960,5950,5960,308159
+20200528,1023,5955,5960,5950,5960,322208
+20200528,1024,5955,5960,5950,5950,260028
+20200528,1025,5950,5955,5945,5950,232557
+20200528,1026,5955,5955,5950,5955,145150
+20200528,1027,5955,5960,5950,5960,388197
+20200528,1028,5955,5960,5950,5960,287939
+20200528,1029,5960,5965,5950,5950,260661
+20200528,1030,5950,5955,5940,5945,361391
+20200528,1031,5940,5950,5940,5945,155299
+20200528,1032,5945,5945,5925,5930,557184
+20200528,1033,5930,5930,5920,5925,591523
+20200528,1034,5930,5930,5910,5915,526971
+20200528,1035,5915,5925,5910,5920,397330
+20200528,1036,5925,5925,5910,5915,275398
+20200528,1037,5915,5925,5915,5920,229045
+20200528,1038,5920,5925,5915,5925,349717
+20200528,1039,5920,5930,5920,5930,218554
+20200528,1040,5930,5930,5920,5930,225537
+20200528,1041,5925,5935,5920,5930,163403
+20200528,1042,5930,5930,5915,5920,178847
+20200528,1043,5920,5925,5915,5925,166678
+20200528,1044,5925,5930,5915,5920,312145
+20200528,1045,5920,5920,5910,5915,295816
+20200528,1046,5915,5920,5910,5920,186728
+20200528,1047,5920,5920,5915,5920,81943
+20200528,1048,5920,5925,5915,5920,133906
+20200528,1049,5925,5925,5915,5925,40686
+20200528,1050,5925,5925,5915,5920,349651
+20200528,1051,5920,5920,5910,5910,585443
+20200528,1052,5905,5910,5905,5910,613582
+20200528,1053,5910,5915,5905,5910,113683
+20200528,1054,5910,5910,5900,5900,665089
+20200528,1055,5905,5905,5895,5900,299822
+20200528,1056,5900,5905,5895,5900,382026
+20200528,1057,5900,5905,5895,5905,384185
+20200528,1058,5900,5910,5895,5910,352568
+20200528,1059,5910,5915,5905,5915,102969
+20200528,1100,5915,5920,5910,5915,126149
+20200528,1101,5920,5925,5915,5920,327219
+20200528,1102,5925,5930,5915,5920,427929
+20200528,1103,5920,5920,5915,5920,23980
+20200528,1104,5920,5920,5910,5915,460797
+20200528,1105,5915,5920,5910,5915,113059
+20200528,1106,5915,5920,5910,5915,224128
+20200528,1107,5915,5920,5910,5915,267653
+20200528,1108,5915,5920,5915,5920,100574
+20200528,1109,5920,5920,5910,5920,193833
+20200528,1110,5920,5920,5910,5920,112382
+20200528,1111,5920,5920,5915,5920,153314
+20200528,1112,5920,5920,5910,5915,107587
+20200528,1113,5915,5915,5905,5910,503322
+20200528,1114,5910,5915,5905,5915,331332
+20200528,1115,5915,5920,5910,5915,36120
+20200528,1116,5915,5920,5910,5915,101453
+20200528,1117,5910,5915,5905,5915,159121
+20200528,1118,5915,5925,5910,5920,475429
+20200528,1119,5920,5920,5905,5910,209676
+20200528,1120,5915,5915,5905,5910,100281
+20200528,1121,5910,5915,5905,5910,75400
+20200528,1122,5910,5915,5905,5915,105797
+20200528,1123,5915,5925,5915,5920,474833
+20200528,1124,5920,5925,5915,5925,191374
+20200528,1125,5925,5925,5920,5920,174670
+20200528,1126,5920,5925,5920,5920,48486
+20200528,1127,5925,5930,5920,5930,202057
+20200528,1128,5930,5930,5925,5925,403471
+20200528,1129,5925,5930,5920,5925,130717
+20200528,1130,5925,5930,5920,5930,136312
+20200528,1131,5930,5940,5930,5930,280971
+20200528,1132,5935,5940,5930,5930,201045
+20200528,1133,5930,5935,5925,5935,109336
+20200528,1134,5935,5940,5930,5940,370479
+20200528,1135,5940,5940,5930,5940,283316
+20200528,1136,5935,5940,5925,5930,170709
+20200528,1137,5930,5935,5925,5930,61190
+20200528,1138,5930,5940,5930,5935,150996
+20200528,1139,5935,5935,5930,5935,68049
+20200528,1140,5935,5945,5935,5940,293428
+20200528,1141,5940,5940,5935,5935,174621
+20200528,1142,5935,5940,5935,5940,68834
+20200528,1143,5940,5945,5940,5940,136684
+20200528,1144,5940,5940,5930,5930,193475
+20200528,1145,5930,5940,5930,5935,160486
+20200528,1146,5940,5945,5935,5940,148953
+20200528,1147,5940,5940,5935,5940,32349
+20200528,1148,5940,5945,5935,5945,296792
+20200528,1149,5945,5950,5940,5945,172667
+20200528,1150,5945,5950,5940,5945,124144
+20200528,1151,5945,5955,5940,5950,286524
+20200528,1152,5950,5955,5945,5955,96265
+20200528,1153,5955,5960,5950,5955,460162
+20200528,1154,5955,5960,5950,5960,163556
+20200528,1155,5960,5965,5955,5955,617893
+20200528,1156,5955,5960,5950,5955,141482
+20200528,1157,5955,5955,5950,5955,155456
+20200528,1158,5950,5960,5950,5955,289510
+20200528,1159,5955,5960,5950,5955,101809
+20200528,1200,5955,5965,5955,5965,376367
+20200528,1201,5960,5970,5960,5965,310307
+20200528,1202,5970,5975,5965,5975,381071
+20200528,1203,5975,5975,5965,5970,269540
+20200528,1204,5970,5970,5965,5965,105554
+20200528,1205,5965,5975,5965,5970,502679
+20200528,1206,5975,5975,5965,5970,295631
+20200528,1207,5970,5980,5965,5975,572247
+20200528,1208,5975,5990,5975,5985,706358
+20200528,1209,5985,5995,5970,5970,675403
+20200528,1210,5970,5975,5965,5970,217405
+20200528,1211,5970,5975,5965,5975,240469
+20200528,1212,5975,5985,5970,5980,496216
+20200528,1213,5980,5985,5975,5980,376148
+20200528,1214,5980,5980,5970,5975,234970
+20200528,1215,5975,5980,5970,5980,77356
+20200528,1216,5980,5980,5965,5975,334005
+20200528,1217,5975,5980,5970,5975,123637
+20200528,1218,5975,5975,5970,5975,125432
+20200528,1219,5975,5980,5970,5975,270657
+20200528,1220,5975,5985,5975,5985,363787
+20200528,1221,5980,5985,5970,5975,307660
+20200528,1222,5975,5980,5970,5975,74055
+20200528,1223,5975,5985,5975,5980,295404
+20200528,1224,5985,5995,5980,5995,450374
+20200528,1225,5995,6005,5995,6000,979623
+20200528,1226,6000,6005,5995,6000,370492
+20200528,1227,5995,6000,5990,5995,387642
+20200528,1228,5995,6000,5990,6000,191214
+20200528,1229,5995,6010,5995,6005,600098
+20200528,1230,6005,6010,6000,6010,592372
+20200528,1231,6010,6015,6005,6010,596419
+20200528,1232,6010,6010,6000,6010,602494
+20200528,1233,6005,6025,6005,6025,665782
+20200528,1234,6025,6035,6020,6035,718167
+20200528,1235,6035,6060,6035,6060,842793
+20200528,1236,6060,6065,6045,6065,1135006
+20200528,1237,6065,6095,6060,6095,1524311
+20200528,1238,6095,6100,6060,6065,1878946
+20200528,1239,6065,6075,6065,6065,722152
+20200528,1240,6070,6075,6060,6075,828638
+20200528,1241,6070,6080,6060,6060,938502
+20200528,1242,6065,6065,6055,6055,1004089
+20200528,1243,6055,6060,6050,6055,1153988
+20200528,1244,6050,6055,6040,6045,937407
+20200528,1245,6045,6050,6035,6035,769986
+20200528,1246,6035,6055,6035,6050,727258
+20200528,1247,6050,6050,6035,6040,755936
+20200528,1248,6040,6055,6040,6050,421635
+20200528,1249,6050,6060,6045,6055,414142
+20200528,1250,6055,6065,6050,6060,406369
+20200528,1251,6060,6065,6055,6055,951776
+20200528,1252,6055,6070,6050,6065,422697
+20200528,1253,6070,6085,6065,6085,1073318
+20200528,1254,6085,6085,6080,6080,789580
+20200528,1255,6080,6085,6070,6080,649717
+20200528,1256,6075,6090,6075,6090,500019
+20200528,1257,6090,6110,6085,6110,1036259
+20200528,1258,6110,6120,6105,6115,967924
+20200528,1259,6120,6130,6115,6120,1557205
+20200528,1300,6120,6125,6100,6105,1137812
+20200528,1301,6100,6110,6095,6100,1480641
+20200528,1302,6100,6105,6085,6100,1115014
+20200528,1303,6100,6100,6085,6090,449174
+20200528,1304,6090,6100,6085,6100,904210
+20200528,1305,6100,6115,6095,6110,887706
+20200528,1306,6110,6110,6095,6105,640239
+20200528,1307,6105,6110,6095,6105,634224
+20200528,1308,6100,6105,6090,6095,614141
+20200528,1309,6095,6100,6085,6095,580868
+20200528,1310,6090,6100,6080,6085,621603
+20200528,1311,6085,6090,6080,6090,601371
+20200528,1312,6090,6100,6080,6095,386992
+20200528,1313,6095,6100,6090,6100,392123
+20200528,1314,6100,6115,6095,6115,1013764
+20200528,1315,6115,6115,6100,6110,671460
+20200528,1316,6110,6115,6100,6110,459603
+20200528,1317,6110,6125,6100,6105,1123037
+20200528,1318,6105,6110,6100,6105,364621
+20200528,1319,6105,6120,6105,6120,599162
+20200528,1320,6120,6135,6115,6135,967255
+20200528,1321,6135,6140,6125,6135,1335267
+20200528,1322,6135,6145,6130,6140,1243881
+20200528,1323,6140,6155,6135,6150,1373716
+20200528,1324,6150,6165,6145,6160,1571865
+20200528,1325,6160,6165,6130,6130,1621321
+20200528,1326,6130,6145,6125,6130,1441656
+20200528,1327,6130,6135,6120,6130,804580
+20200528,1328,6125,6130,6120,6125,572461
+20200528,1329,6125,6135,6120,6125,1022815
+20200528,1330,6125,6125,6115,6115,444437
+20200528,1331,6120,6130,6115,6115,643526
+20200528,1332,6115,6120,6115,6120,552609
+20200528,1333,6115,6115,6095,6100,1117810
+20200528,1334,6095,6110,6095,6105,900647
+20200528,1335,6100,6105,6090,6090,729388
+20200528,1336,6095,6100,6085,6095,686061
+20200528,1337,6100,6100,6080,6085,729099
+20200528,1338,6085,6085,6075,6085,1290100
+20200528,1339,6085,6090,6075,6080,745925
+20200528,1340,6080,6085,6075,6085,324428
+20200528,1341,6080,6095,6075,6085,554733
+20200528,1342,6085,6090,6080,6090,407368
+20200528,1343,6090,6095,6080,6085,483088
+20200528,1344,6090,6090,6075,6080,892001
+20200528,1345,6080,6085,6075,6080,160541
+20200528,1346,6080,6085,6075,6080,307862
+20200528,1347,6080,6085,6075,6080,396592
+20200528,1348,6080,6085,6070,6070,786051
+20200528,1349,6070,6075,6060,6060,688636
+20200528,1350,6065,6065,6050,6050,769856
+20200528,1351,6050,6055,6040,6050,1272980
+20200528,1352,6050,6055,6050,6055,965035
+20200528,1353,6050,6065,6050,6065,515688
+20200528,1354,6065,6070,6055,6065,386631
+20200528,1355,6065,6075,6060,6075,630406
+20200528,1356,6075,6080,6070,6075,213003
+20200528,1357,6075,6075,6065,6070,402600
+20200528,1358,6070,6080,6065,6075,454660
+20200528,1359,6075,6080,6065,6070,338597
+20200528,1400,6070,6075,6060,6070,457508
+20200528,1401,6070,6095,6070,6085,1075767
+20200528,1402,6085,6095,6080,6090,469498
+20200528,1403,6090,6100,6090,6090,751223
+20200528,1404,6090,6095,6090,6095,533225
+20200528,1405,6095,6095,6065,6075,894398
+20200528,1406,6070,6075,6060,6065,472416
+20200528,1407,6060,6065,6050,6055,803034
+20200528,1408,6050,6070,6050,6065,528092
+20200528,1409,6065,6080,6060,6075,332460
+20200528,1410,6075,6080,6070,6075,222447
+20200528,1411,6075,6085,6070,6080,425947
+20200528,1412,6080,6085,6060,6060,533155
+20200528,1413,6060,6065,6050,6060,659942
+20200528,1414,6060,6065,6055,6055,402513
+20200528,1415,6060,6065,6055,6055,239617
+20200528,1416,6055,6065,6055,6060,115016
+20200528,1417,6055,6070,6055,6060,321176
+20200528,1418,6055,6070,6055,6065,156238
+20200528,1419,6065,6070,6055,6065,159337
+20200528,1420,6060,6065,6055,6060,160896
+20200528,1421,6065,6075,6060,6070,516276
+20200528,1422,6070,6080,6070,6075,690971
+20200528,1423,6075,6075,6065,6065,270049
+20200528,1424,6065,6070,6060,6060,319702
+20200528,1425,6060,6065,6050,6060,619772
+20200528,1426,6060,6060,6050,6055,326861
+20200528,1427,6055,6065,6050,6065,208035
+20200528,1428,6060,6065,6055,6060,179386
+20200528,1429,6055,6065,6055,6060,146271
+20200528,1430,6060,6065,6050,6050,320711
+20200528,1431,6055,6060,6045,6055,876226
+20200528,1432,6055,6070,6055,6065,248386
+20200528,1433,6065,6070,6060,6060,201545
+20200528,1434,6060,6070,6060,6070,169294
+20200528,1435,6065,6070,6060,6065,491860
+20200528,1436,6065,6070,6060,6070,196864
+20200528,1437,6065,6070,6065,6065,127586
+20200528,1438,6065,6075,6065,6065,499681
+20200528,1439,6065,6070,6060,6060,55280
+20200528,1440,6065,6065,6060,6065,98898
+20200528,1441,6065,6065,6050,6055,411051
+20200528,1442,6050,6055,6050,6050,92466
+20200528,1443,6050,6060,6050,6060,306412
+20200528,1444,6060,6060,6050,6050,123799
+20200528,1445,6055,6060,6050,6055,100730
+20200528,1446,6060,6060,6050,6055,242632
+20200528,1447,6055,6055,6045,6045,406959
+20200528,1448,6050,6060,6045,6050,358518
+20200528,1449,6055,6055,6040,6045,464702
+20200528,1450,6050,6050,6045,6045,64540
+20200528,1451,6050,6050,6045,6050,578350
+20200528,1452,6045,6055,6045,6050,143248
+20200528,1453,6055,6055,6045,6045,336723
+20200528,1454,6045,6050,6040,6045,116623
+20200528,1455,6045,6055,6040,6045,515331
+20200528,1456,6045,6050,6025,6025,1159327
+20200528,1457,6030,6030,6025,6025,211424
+20200528,1458,6025,6030,6015,6025,980234
+20200528,1459,6025,6030,6020,6025,395108
+20200528,1500,6025,6025,6015,6015,533156
+20200528,1501,6015,6030,6010,6020,649696
+20200528,1502,6020,6020,6005,6010,489087
+20200528,1503,6010,6010,5995,5995,759214
+20200528,1504,5995,6000,5990,5995,828378
+20200528,1505,5995,6005,5995,5995,494691
+20200528,1506,6000,6005,6000,6005,236630
+20200528,1507,6005,6010,5995,6005,348505
+20200528,1508,6005,6005,5990,6000,436388
+20200528,1509,6000,6005,5995,5995,114285
+20200528,1510,6000,6000,5990,5995,339488
+20200528,1511,5995,6005,5995,6000,390905
+20200528,1512,6005,6020,6000,6020,334572
+20200528,1513,6015,6030,6010,6030,449907
+20200528,1514,6025,6030,6020,6025,498844
+20200528,1515,6030,6030,6020,6025,281958
+20200528,1516,6030,6030,6015,6020,440997
+20200528,1517,6020,6020,6015,6020,160669
+20200528,1518,6020,6030,6015,6030,438236
+20200528,1519,6030,6030,6020,6025,444738
+20200528,1520,6025,6025,6020,6020,633022
+20200528,1530,6015,6015,6015,6015,1374925