init

resources/252670_20200529_m.csv

@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20200529,0901,6085,6090,6070,6080,1885513
+20200529,0902,6080,6095,6075,6095,1612385
+20200529,0903,6095,6100,6090,6095,884773
+20200529,0904,6090,6100,6070,6075,1314625
+20200529,0905,6075,6085,6070,6075,496758
+20200529,0906,6075,6075,6065,6065,699133
+20200529,0907,6065,6085,6060,6080,897696
+20200529,0908,6080,6095,6070,6090,890126
+20200529,0909,6090,6095,6085,6095,319260
+20200529,0910,6095,6110,6090,6105,1447977
+20200529,0911,6105,6110,6095,6105,765206
+20200529,0912,6100,6105,6085,6085,615749
+20200529,0913,6085,6100,6080,6085,542378
+20200529,0914,6085,6105,6080,6105,650409
+20200529,0915,6100,6110,6095,6105,507442
+20200529,0916,6105,6110,6090,6090,475055
+20200529,0917,6090,6110,6090,6110,774187
+20200529,0918,6105,6110,6095,6105,363527
+20200529,0919,6100,6110,6095,6110,292159
+20200529,0920,6105,6110,6105,6105,205720
+20200529,0921,6105,6110,6090,6095,480501
+20200529,0922,6095,6100,6085,6090,454594
+20200529,0923,6090,6095,6085,6085,528728
+20200529,0924,6090,6090,6080,6085,378892
+20200529,0925,6085,6085,6075,6080,663162
+20200529,0926,6080,6085,6060,6065,874415
+20200529,0927,6060,6075,6060,6070,516614
+20200529,0928,6070,6075,6065,6070,385944
+20200529,0929,6070,6075,6065,6070,316111
+20200529,0930,6070,6075,6065,6075,231377
+20200529,0931,6070,6075,6055,6055,753328
+20200529,0932,6050,6065,6050,6060,556930
+20200529,0933,6060,6065,6045,6050,574809
+20200529,0934,6050,6060,6050,6060,337380
+20200529,0935,6060,6065,6055,6060,285548
+20200529,0936,6060,6060,6055,6060,158248
+20200529,0937,6060,6065,6045,6050,468645
+20200529,0938,6045,6060,6045,6055,373699
+20200529,0939,6055,6060,6045,6055,221970
+20200529,0940,6050,6055,6045,6050,244050
+20200529,0941,6045,6045,6035,6035,742144
+20200529,0942,6035,6045,6035,6045,456240
+20200529,0943,6040,6045,6030,6035,341282
+20200529,0944,6040,6045,6035,6045,361265
+20200529,0945,6040,6055,6040,6055,404674
+20200529,0946,6055,6060,6045,6050,464285
+20200529,0947,6050,6055,6035,6040,436832
+20200529,0948,6040,6055,6035,6055,311383
+20200529,0949,6055,6055,6045,6050,328507
+20200529,0950,6050,6060,6045,6060,148571
+20200529,0951,6060,6060,6050,6050,137696
+20200529,0952,6050,6060,6050,6060,368510
+20200529,0953,6060,6075,6060,6075,579849
+20200529,0954,6075,6085,6070,6080,883082
+20200529,0955,6080,6085,6075,6080,759078
+20200529,0956,6080,6090,6075,6085,704058
+20200529,0957,6085,6100,6085,6095,876681
+20200529,0958,6100,6110,6095,6100,975464
+20200529,0959,6105,6110,6090,6095,1372101
+20200529,1000,6095,6110,6095,6110,783105
+20200529,1001,6105,6120,6100,6115,1373007
+20200529,1002,6120,6120,6095,6100,760957
+20200529,1003,6100,6105,6090,6090,787026
+20200529,1004,6090,6100,6090,6095,705427
+20200529,1005,6095,6100,6085,6095,501026
+20200529,1006,6095,6100,6090,6095,236729
+20200529,1007,6100,6105,6095,6100,474849
+20200529,1008,6100,6110,6100,6110,493227
+20200529,1009,6110,6125,6110,6125,1109556
+20200529,1010,6120,6130,6120,6125,780948
+20200529,1011,6125,6135,6120,6135,848265
+20200529,1012,6135,6140,6130,6140,873530
+20200529,1013,6140,6145,6135,6145,917527
+20200529,1014,6145,6150,6140,6145,653900
+20200529,1015,6145,6145,6135,6145,909863
+20200529,1016,6140,6155,6140,6150,1801375
+20200529,1017,6150,6155,6130,6130,991642
+20200529,1018,6130,6135,6120,6125,671025
+20200529,1019,6125,6125,6110,6115,786001
+20200529,1020,6115,6125,6110,6120,730803
+20200529,1021,6125,6125,6115,6125,388799
+20200529,1022,6125,6135,6120,6135,779495
+20200529,1023,6135,6140,6120,6125,506354
+20200529,1024,6125,6125,6100,6110,736233
+20200529,1025,6105,6120,6100,6105,515777
+20200529,1026,6105,6110,6100,6105,400379
+20200529,1027,6105,6115,6100,6105,390435
+20200529,1028,6105,6115,6100,6115,356440
+20200529,1029,6110,6110,6100,6105,250716
+20200529,1030,6105,6110,6100,6105,380178
+20200529,1031,6100,6110,6095,6100,280298
+20200529,1032,6105,6105,6095,6095,248564
+20200529,1033,6095,6100,6080,6090,720441
+20200529,1034,6085,6090,6080,6085,528670
+20200529,1035,6090,6095,6080,6090,260860
+20200529,1036,6090,6095,6080,6095,367211
+20200529,1037,6095,6105,6085,6085,1024416
+20200529,1038,6090,6095,6080,6085,539055
+20200529,1039,6085,6090,6080,6090,237364
+20200529,1040,6085,6090,6085,6085,50332
+20200529,1041,6090,6095,6075,6085,824947
+20200529,1042,6080,6090,6075,6085,259386
+20200529,1043,6085,6090,6075,6085,308006
+20200529,1044,6085,6095,6080,6095,651969
+20200529,1045,6095,6105,6095,6100,490681
+20200529,1046,6100,6100,6080,6085,286659
+20200529,1047,6085,6090,6075,6080,336748
+20200529,1048,6080,6085,6075,6080,175584
+20200529,1049,6075,6075,6055,6065,1403937
+20200529,1050,6060,6070,6055,6070,286203
+20200529,1051,6065,6065,6055,6055,496724
+20200529,1052,6055,6065,6050,6065,643325
+20200529,1053,6065,6070,6060,6065,179758
+20200529,1054,6065,6065,6060,6065,224010
+20200529,1055,6065,6070,6055,6070,492419
+20200529,1056,6070,6075,6060,6075,272036
+20200529,1057,6070,6075,6060,6060,277754
+20200529,1058,6065,6070,6055,6065,153002
+20200529,1059,6065,6070,6065,6070,219818
+20200529,1100,6070,6075,6065,6070,378545
+20200529,1101,6075,6075,6065,6065,347096
+20200529,1102,6060,6070,6055,6065,468528
+20200529,1103,6060,6075,6060,6075,292674
+20200529,1104,6075,6080,6070,6075,256360
+20200529,1105,6075,6080,6070,6075,251413
+20200529,1106,6075,6075,6070,6075,42114
+20200529,1107,6075,6080,6070,6080,411930
+20200529,1108,6075,6085,6075,6085,224152
+20200529,1109,6085,6085,6075,6080,174364
+20200529,1110,6075,6080,6060,6060,327352
+20200529,1111,6060,6070,6060,6065,344128
+20200529,1112,6065,6065,6060,6060,221045
+20200529,1113,6065,6065,6060,6065,300110
+20200529,1114,6060,6075,6060,6070,207970
+20200529,1115,6070,6080,6065,6080,212315
+20200529,1116,6075,6085,6075,6085,249737
+20200529,1117,6085,6090,6075,6085,259644
+20200529,1118,6080,6080,6065,6065,214853
+20200529,1119,6070,6070,6055,6060,772955
+20200529,1120,6055,6060,6050,6055,299709
+20200529,1121,6055,6060,6050,6055,251388
+20200529,1122,6050,6055,6050,6055,222917
+20200529,1123,6055,6060,6045,6055,769052
+20200529,1124,6055,6060,6050,6055,154762
+20200529,1125,6055,6060,6050,6055,111147
+20200529,1126,6060,6060,6050,6060,161538
+20200529,1127,6055,6065,6055,6055,291838
+20200529,1128,6060,6065,6050,6055,198602
+20200529,1129,6050,6055,6045,6045,230829
+20200529,1130,6050,6060,6045,6060,227221
+20200529,1131,6055,6060,6050,6060,303928
+20200529,1132,6055,6060,6050,6055,96707
+20200529,1133,6050,6055,6040,6040,474419
+20200529,1134,6045,6045,6035,6045,593265
+20200529,1135,6040,6050,6040,6045,223843
+20200529,1136,6050,6055,6045,6050,254316
+20200529,1137,6050,6055,6045,6050,133843
+20200529,1138,6050,6050,6045,6050,42357
+20200529,1139,6050,6050,6045,6050,62090
+20200529,1140,6050,6050,6035,6035,236446
+20200529,1141,6035,6045,6035,6035,206742
+20200529,1142,6035,6045,6035,6045,198257
+20200529,1143,6045,6045,6035,6045,62416
+20200529,1144,6045,6050,6040,6045,130358
+20200529,1145,6050,6055,6045,6045,264552
+20200529,1146,6045,6050,6045,6050,161000
+20200529,1147,6050,6055,6050,6055,72547
+20200529,1148,6055,6060,6045,6060,293669
+20200529,1149,6060,6060,6050,6050,111819
+20200529,1150,6050,6050,6045,6045,132122
+20200529,1151,6050,6050,6040,6050,157914
+20200529,1152,6050,6060,6050,6055,135243
+20200529,1153,6055,6055,6050,6055,48907
+20200529,1154,6055,6055,6045,6050,73060
+20200529,1155,6050,6055,6045,6045,193931
+20200529,1156,6040,6055,6040,6045,203632
+20200529,1157,6045,6045,6040,6045,30411
+20200529,1158,6040,6045,6030,6035,552976
+20200529,1159,6035,6035,6030,6035,470919
+20200529,1200,6035,6040,6030,6035,207247
+20200529,1201,6035,6040,6030,6040,157535
+20200529,1202,6040,6040,6035,6035,288965
+20200529,1203,6040,6045,6035,6045,300122
+20200529,1204,6050,6050,6040,6050,73837
+20200529,1205,6050,6055,6045,6055,242166
+20200529,1206,6055,6060,6050,6055,201377
+20200529,1207,6060,6065,6055,6060,414442
+20200529,1208,6060,6060,6055,6060,32750
+20200529,1209,6060,6065,6055,6060,194521
+20200529,1210,6060,6070,6060,6070,405975
+20200529,1211,6070,6070,6060,6070,288284
+20200529,1212,6070,6070,6065,6070,118658
+20200529,1213,6065,6070,6065,6065,134672
+20200529,1214,6065,6070,6060,6070,121332
+20200529,1215,6065,6070,6060,6065,159773
+20200529,1216,6070,6075,6065,6070,426583
+20200529,1217,6070,6075,6065,6070,73851
+20200529,1218,6070,6070,6065,6070,122719
+20200529,1219,6070,6075,6065,6070,142496
+20200529,1220,6070,6075,6065,6075,168508
+20200529,1221,6070,6075,6065,6070,129585
+20200529,1222,6070,6070,6060,6060,102167
+20200529,1223,6060,6070,6060,6065,137143
+20200529,1224,6065,6070,6055,6055,181647
+20200529,1225,6055,6060,6050,6050,124119
+20200529,1226,6050,6060,6050,6055,132369
+20200529,1227,6050,6060,6050,6055,103909
+20200529,1228,6055,6060,6050,6055,35051
+20200529,1229,6060,6065,6055,6060,125544
+20200529,1230,6065,6070,6060,6070,83290
+20200529,1231,6065,6070,6065,6065,44063
+20200529,1232,6065,6070,6060,6070,33145
+20200529,1233,6070,6070,6055,6060,155114
+20200529,1234,6055,6060,6055,6060,32781
+20200529,1235,6060,6065,6055,6060,66684
+20200529,1236,6060,6060,6055,6060,49082
+20200529,1237,6060,6060,6055,6060,213043
+20200529,1238,6060,6070,6060,6065,79511
+20200529,1239,6065,6070,6060,6065,64944
+20200529,1240,6065,6070,6060,6065,33130
+20200529,1241,6065,6070,6065,6070,88146
+20200529,1242,6065,6070,6065,6070,21466
+20200529,1243,6070,6075,6065,6075,442279
+20200529,1244,6075,6085,6070,6085,529236
+20200529,1245,6085,6085,6080,6085,70742
+20200529,1246,6080,6085,6075,6075,368477
+20200529,1247,6075,6090,6075,6085,600243
+20200529,1248,6085,6085,6075,6080,162707
+20200529,1249,6080,6085,6075,6080,224443
+20200529,1250,6080,6080,6070,6080,164790
+20200529,1251,6080,6085,6075,6080,167764
+20200529,1252,6080,6085,6075,6080,109778
+20200529,1253,6080,6090,6075,6090,342327
+20200529,1254,6090,6090,6080,6085,284069
+20200529,1255,6085,6090,6080,6085,143241
+20200529,1256,6080,6085,6080,6085,134599
+20200529,1257,6090,6090,6085,6090,486384
+20200529,1258,6090,6095,6085,6090,388891
+20200529,1259,6090,6090,6080,6085,246404
+20200529,1300,6080,6085,6080,6085,75399
+20200529,1301,6080,6085,6070,6075,256665
+20200529,1302,6070,6080,6070,6075,171474
+20200529,1303,6070,6080,6070,6080,78604
+20200529,1304,6080,6080,6075,6075,24686
+20200529,1305,6075,6085,6075,6075,418332
+20200529,1306,6075,6090,6075,6085,231449
+20200529,1307,6080,6085,6075,6080,114073
+20200529,1308,6080,6080,6075,6080,37988
+20200529,1309,6080,6080,6070,6080,280751
+20200529,1310,6075,6085,6075,6075,164006
+20200529,1311,6075,6085,6075,6080,73027
+20200529,1312,6080,6080,6075,6080,86691
+20200529,1313,6080,6085,6075,6080,99686
+20200529,1314,6075,6080,6070,6080,222377
+20200529,1315,6075,6085,6075,6080,222443
+20200529,1316,6075,6090,6075,6090,222845
+20200529,1317,6090,6100,6090,6100,1302188
+20200529,1318,6100,6105,6090,6100,229126
+20200529,1319,6095,6100,6090,6095,360799
+20200529,1320,6095,6100,6095,6100,155048
+20200529,1321,6095,6100,6090,6100,139129
+20200529,1322,6095,6105,6095,6100,318912
+20200529,1323,6100,6105,6095,6105,255723
+20200529,1324,6105,6115,6100,6105,644187
+20200529,1325,6105,6105,6095,6095,222319
+20200529,1326,6095,6100,6090,6100,153223
+20200529,1327,6095,6100,6090,6100,350710
+20200529,1328,6100,6105,6095,6105,417510
+20200529,1329,6105,6110,6100,6105,189846
+20200529,1330,6105,6115,6100,6115,479623
+20200529,1331,6115,6120,6105,6110,639007
+20200529,1332,6110,6110,6095,6100,360854
+20200529,1333,6095,6100,6095,6100,323687
+20200529,1334,6100,6105,6090,6095,274016
+20200529,1335,6095,6100,6090,6090,198104
+20200529,1336,6090,6095,6090,6095,342150
+20200529,1337,6090,6095,6090,6090,315369
+20200529,1338,6090,6100,6090,6095,585227
+20200529,1339,6090,6095,6075,6080,715491
+20200529,1340,6080,6080,6075,6080,258861
+20200529,1341,6080,6085,6075,6080,123092
+20200529,1342,6080,6085,6075,6080,143097
+20200529,1343,6080,6085,6075,6080,140068
+20200529,1344,6080,6090,6075,6080,208976
+20200529,1345,6080,6085,6080,6080,231756
+20200529,1346,6080,6085,6075,6085,456892
+20200529,1347,6080,6085,6080,6085,186654
+20200529,1348,6085,6085,6080,6080,93871
+20200529,1349,6080,6080,6075,6075,238506
+20200529,1350,6075,6080,6075,6080,22647
+20200529,1351,6080,6080,6075,6080,192719
+20200529,1352,6075,6075,6070,6070,127879
+20200529,1353,6070,6080,6070,6075,164663
+20200529,1354,6075,6080,6070,6070,293126
+20200529,1355,6070,6070,6065,6065,323704
+20200529,1356,6065,6070,6065,6070,51221
+20200529,1357,6065,6075,6065,6065,174853
+20200529,1358,6065,6065,6050,6055,778532
+20200529,1359,6055,6060,6050,6055,328294
+20200529,1400,6055,6055,6045,6045,757130
+20200529,1401,6045,6060,6045,6060,142247
+20200529,1402,6055,6055,6045,6050,352265
+20200529,1403,6045,6050,6040,6050,538441
+20200529,1404,6050,6050,6040,6040,462997
+20200529,1405,6040,6045,6040,6045,312407
+20200529,1406,6040,6045,6030,6035,990216
+20200529,1407,6030,6040,6025,6030,1250320
+20200529,1408,6030,6035,6020,6025,598023
+20200529,1409,6025,6030,6020,6030,795913
+20200529,1410,6030,6035,6025,6030,174537
+20200529,1411,6030,6035,6015,6020,610973
+20200529,1412,6020,6025,6015,6015,551085
+20200529,1413,6015,6025,6010,6020,895115
+20200529,1414,6020,6025,6015,6015,276167
+20200529,1415,6020,6020,6015,6020,287443
+20200529,1416,6020,6020,6010,6015,468402
+20200529,1417,6015,6020,6005,6015,780464
+20200529,1418,6015,6020,6010,6015,277286
+20200529,1419,6015,6015,5995,6000,1046224
+20200529,1420,6000,6020,6000,6015,952684
+20200529,1421,6020,6020,6000,6005,617508
+20200529,1422,6005,6015,6000,6010,160724
+20200529,1423,6010,6010,6005,6010,418803
+20200529,1424,6010,6010,6000,6005,387842
+20200529,1425,6000,6005,5995,6005,789912
+20200529,1426,6005,6015,6000,6015,763986
+20200529,1427,6015,6015,6005,6010,431016
+20200529,1428,6010,6015,6000,6000,498873
+20200529,1429,6005,6005,5995,5995,373719
+20200529,1430,5995,6005,5990,5990,1124838
+20200529,1431,5990,6000,5985,6000,479910
+20200529,1432,6000,6000,5990,5995,358707
+20200529,1433,6000,6000,5970,5980,1493711
+20200529,1434,5975,5980,5970,5975,662032
+20200529,1435,5980,5980,5965,5970,534519
+20200529,1436,5970,5975,5960,5965,704954
+20200529,1437,5965,5980,5965,5975,516860
+20200529,1438,5970,5980,5960,5980,513212
+20200529,1439,5980,5980,5970,5980,312420
+20200529,1440,5980,5980,5970,5970,405690
+20200529,1441,5970,5980,5965,5975,364503
+20200529,1442,5980,5985,5975,5980,280307
+20200529,1443,5980,5990,5975,5985,510850
+20200529,1444,5985,5990,5980,5985,332071
+20200529,1445,5990,5990,5980,5990,296785
+20200529,1446,5990,6000,5985,6000,711123
+20200529,1447,6000,6000,5985,5990,474974
+20200529,1448,5990,5995,5980,5985,257993
+20200529,1449,5985,5995,5980,5995,291238
+20200529,1450,5990,5995,5985,5990,142100
+20200529,1451,5985,5990,5980,5980,336209
+20200529,1452,5985,5990,5975,5990,267197
+20200529,1453,5990,5990,5985,5985,257088
+20200529,1454,5985,5995,5985,5990,355156
+20200529,1455,5990,6000,5990,5995,424285
+20200529,1456,6000,6005,5995,6000,351830
+20200529,1457,6000,6000,5980,5985,282392
+20200529,1458,5990,6000,5985,5995,161976
+20200529,1459,5995,5995,5985,5995,135948
+20200529,1500,5995,6010,5990,6010,878315
+20200529,1501,6010,6010,5985,5985,682338
+20200529,1502,5990,6000,5980,5985,316124
+20200529,1503,5980,5990,5980,5985,225506
+20200529,1504,5985,5985,5970,5970,323715
+20200529,1505,5970,5975,5965,5970,734718
+20200529,1506,5970,5975,5965,5975,204341
+20200529,1507,5975,5985,5970,5980,216195
+20200529,1508,5980,5990,5980,5990,306934
+20200529,1509,5985,6000,5980,5995,916577
+20200529,1510,5990,6000,5990,6000,227350
+20200529,1511,6000,6000,5990,5995,352164
+20200529,1512,5995,6000,5990,5995,134889
+20200529,1513,5995,5995,5985,5985,416600
+20200529,1514,5990,5990,5980,5985,272733
+20200529,1515,5985,5985,5980,5980,119468
+20200529,1516,5985,5990,5980,5985,269928
+20200529,1517,5985,6000,5980,5995,439863
+20200529,1518,5995,6010,5990,6005,753248
+20200529,1519,6005,6010,6000,6005,536824
+20200529,1520,6005,6020,6005,6020,1044714
+20200529,1530,6025,6025,6025,6025,1412728