init

resources/252670_20220328_m.csv

@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20220328,0901,2510,2525,2510,2520,6385985
+20220328,0902,2520,2535,2520,2525,2806727
+20220328,0903,2525,2530,2520,2530,2182023
+20220328,0904,2525,2530,2525,2525,410998
+20220328,0905,2525,2535,2525,2530,3035889
+20220328,0906,2530,2535,2530,2530,375852
+20220328,0907,2530,2535,2525,2530,1197594
+20220328,0908,2525,2530,2520,2525,2235106
+20220328,0909,2520,2530,2520,2525,535694
+20220328,0910,2525,2535,2525,2530,2069656
+20220328,0911,2530,2535,2530,2530,439174
+20220328,0912,2530,2535,2525,2530,295294
+20220328,0913,2530,2535,2525,2525,254341
+20220328,0914,2525,2530,2525,2525,100932
+20220328,0915,2525,2530,2520,2520,750211
+20220328,0916,2525,2525,2520,2520,473488
+20220328,0917,2525,2530,2525,2530,335901
+20220328,0918,2530,2530,2525,2525,2694443
+20220328,0919,2530,2530,2525,2530,842507
+20220328,0920,2530,2530,2525,2530,806502
+20220328,0921,2525,2530,2520,2520,857222
+20220328,0922,2520,2530,2520,2520,438224
+20220328,0923,2520,2525,2515,2520,1188874
+20220328,0924,2520,2525,2520,2520,16374
+20220328,0925,2525,2525,2520,2520,65718
+20220328,0926,2520,2525,2515,2515,312177
+20220328,0927,2515,2520,2515,2520,68351
+20220328,0928,2520,2520,2510,2510,1873191
+20220328,0929,2515,2515,2510,2510,113301
+20220328,0930,2510,2515,2510,2515,163562
+20220328,0931,2515,2515,2510,2515,1150877
+20220328,0932,2515,2520,2510,2520,467511
+20220328,0933,2515,2515,2510,2515,664162
+20220328,0934,2515,2520,2515,2515,33027
+20220328,0935,2515,2520,2515,2515,21600
+20220328,0936,2515,2515,2505,2510,1696724
+20220328,0937,2505,2510,2505,2505,163105
+20220328,0938,2510,2510,2505,2510,195789
+20220328,0939,2505,2515,2505,2510,357257
+20220328,0940,2515,2515,2510,2510,702903
+20220328,0941,2510,2510,2510,2510,163805
+20220328,0942,2510,2515,2510,2515,97084
+20220328,0943,2515,2515,2510,2510,961432
+20220328,0944,2510,2510,2505,2510,38330
+20220328,0945,2510,2510,2505,2510,364694
+20220328,0946,2510,2515,2510,2515,877500
+20220328,0947,2520,2520,2515,2520,19759
+20220328,0948,2515,2520,2515,2520,17725
+20220328,0949,2520,2525,2515,2520,1363756
+20220328,0950,2520,2520,2515,2520,10542
+20220328,0951,2520,2520,2515,2515,92360
+20220328,0952,2515,2520,2515,2520,8203
+20220328,0953,2520,2520,2515,2520,13500
+20220328,0954,2520,2520,2515,2520,509164
+20220328,0955,2520,2525,2520,2520,106075
+20220328,0956,2520,2525,2520,2520,22420
+20220328,0957,2520,2525,2520,2520,25695
+20220328,0958,2520,2530,2520,2530,1502672
+20220328,0959,2530,2530,2525,2530,107579
+20220328,1000,2525,2530,2525,2525,156565
+20220328,1001,2530,2530,2525,2525,342528
+20220328,1002,2525,2530,2520,2530,1198242
+20220328,1003,2530,2530,2525,2530,82396
+20220328,1004,2530,2530,2525,2525,163029
+20220328,1005,2525,2530,2525,2525,320090
+20220328,1006,2525,2525,2520,2525,230452
+20220328,1007,2520,2525,2520,2525,72029
+20220328,1008,2520,2525,2520,2520,22295
+20220328,1009,2520,2525,2520,2520,216877
+20220328,1010,2525,2525,2520,2525,32730
+20220328,1011,2525,2525,2515,2515,194292
+20220328,1012,2520,2525,2515,2520,102502
+20220328,1013,2520,2525,2515,2520,250403
+20220328,1014,2520,2520,2515,2515,12457
+20220328,1015,2515,2520,2515,2515,7198
+20220328,1016,2515,2520,2515,2520,236108
+20220328,1017,2520,2520,2515,2520,108635
+20220328,1018,2520,2520,2515,2520,72295
+20220328,1019,2520,2520,2515,2520,108135
+20220328,1020,2520,2520,2515,2520,9541
+20220328,1021,2520,2525,2520,2520,718667
+20220328,1022,2520,2525,2520,2525,634889
+20220328,1023,2525,2525,2520,2525,990
+20220328,1024,2520,2525,2520,2520,122799
+20220328,1025,2520,2525,2520,2520,119736
+20220328,1026,2520,2520,2515,2515,781783
+20220328,1027,2515,2515,2510,2515,256515
+20220328,1028,2515,2515,2510,2515,43210
+20220328,1029,2515,2515,2510,2515,39256
+20220328,1030,2515,2520,2515,2515,94517
+20220328,1031,2515,2520,2515,2520,2242
+20220328,1032,2520,2520,2515,2520,55271
+20220328,1033,2520,2520,2515,2515,401859
+20220328,1034,2520,2520,2515,2520,6057
+20220328,1035,2520,2520,2515,2515,117084
+20220328,1036,2515,2515,2510,2515,310942
+20220328,1037,2515,2515,2515,2515,77326
+20220328,1038,2515,2515,2510,2515,76916
+20220328,1039,2515,2515,2510,2515,210361
+20220328,1040,2510,2515,2510,2515,117453
+20220328,1041,2515,2515,2510,2510,33954
+20220328,1042,2515,2515,2510,2515,27933
+20220328,1043,2515,2520,2515,2520,213229
+20220328,1044,2520,2520,2515,2515,3266
+20220328,1045,2515,2520,2515,2515,7557
+20220328,1046,2515,2515,2515,2515,252054
+20220328,1047,2510,2515,2510,2510,35216
+20220328,1048,2515,2515,2510,2515,125662
+20220328,1049,2515,2515,2510,2515,148401
+20220328,1050,2515,2515,2510,2515,36227
+20220328,1051,2510,2515,2510,2515,78441
+20220328,1052,2515,2515,2510,2515,10066
+20220328,1053,2515,2515,2505,2510,2665748
+20220328,1054,2510,2510,2505,2510,145640
+20220328,1055,2510,2510,2505,2510,20233
+20220328,1056,2510,2510,2505,2510,236177
+20220328,1057,2515,2515,2505,2510,266822
+20220328,1058,2510,2510,2505,2510,16495
+20220328,1059,2510,2515,2505,2510,123015
+20220328,1100,2510,2510,2505,2510,148806
+20220328,1101,2510,2510,2505,2510,71260
+20220328,1102,2505,2510,2500,2505,2460992
+20220328,1103,2500,2505,2500,2500,1124019
+20220328,1104,2500,2500,2495,2500,532333
+20220328,1105,2500,2500,2495,2500,1803484
+20220328,1106,2500,2500,2495,2500,112302
+20220328,1107,2500,2500,2495,2500,638502
+20220328,1108,2500,2500,2495,2495,230583
+20220328,1109,2495,2500,2495,2495,40405
+20220328,1110,2495,2500,2495,2495,71380
+20220328,1111,2495,2500,2490,2495,3238729
+20220328,1112,2495,2500,2490,2495,213186
+20220328,1113,2495,2500,2490,2500,537566
+20220328,1114,2500,2500,2495,2495,9666
+20220328,1115,2500,2500,2495,2500,8348
+20220328,1116,2500,2500,2495,2495,336429
+20220328,1117,2495,2500,2495,2495,8164
+20220328,1118,2495,2500,2495,2500,179016
+20220328,1119,2500,2500,2495,2500,40487
+20220328,1120,2500,2500,2495,2495,62418
+20220328,1121,2500,2500,2495,2500,75294
+20220328,1122,2495,2500,2495,2495,31235
+20220328,1123,2500,2500,2490,2495,1033357
+20220328,1124,2495,2495,2490,2495,102931
+20220328,1125,2495,2495,2490,2490,70257
+20220328,1126,2495,2495,2490,2495,30804
+20220328,1127,2495,2495,2490,2490,57510
+20220328,1128,2490,2495,2490,2490,59588
+20220328,1129,2495,2495,2490,2495,44967
+20220328,1130,2495,2495,2490,2495,95719
+20220328,1131,2495,2495,2490,2495,946418
+20220328,1132,2495,2495,2490,2495,227519
+20220328,1133,2495,2495,2490,2495,75762
+20220328,1134,2495,2500,2490,2495,655331
+20220328,1135,2495,2500,2495,2495,194731
+20220328,1136,2495,2495,2490,2495,173107
+20220328,1137,2495,2495,2490,2495,165024
+20220328,1138,2495,2495,2490,2495,28821
+20220328,1139,2495,2495,2490,2495,16698
+20220328,1140,2490,2495,2490,2490,881862
+20220328,1141,2495,2495,2485,2490,2207614
+20220328,1142,2490,2490,2485,2490,74862
+20220328,1143,2485,2495,2485,2490,1275240
+20220328,1144,2490,2495,2490,2495,1249840
+20220328,1145,2490,2490,2485,2490,495912
+20220328,1146,2490,2490,2485,2485,1086699
+20220328,1147,2490,2490,2485,2490,185096
+20220328,1148,2490,2490,2485,2485,3759
+20220328,1149,2485,2490,2485,2490,28568
+20220328,1150,2485,2490,2485,2490,28398
+20220328,1151,2485,2490,2485,2490,36683
+20220328,1152,2485,2490,2485,2485,73739
+20220328,1153,2485,2490,2485,2490,35264
+20220328,1154,2485,2490,2485,2490,802621
+20220328,1155,2490,2490,2490,2490,1587152
+20220328,1156,2490,2495,2485,2490,579943
+20220328,1157,2490,2490,2485,2490,217764
+20220328,1158,2490,2490,2490,2490,100370
+20220328,1159,2490,2495,2490,2490,339750
+20220328,1200,2490,2495,2485,2490,53821
+20220328,1201,2495,2495,2485,2490,147827
+20220328,1202,2490,2490,2485,2485,20727
+20220328,1203,2490,2490,2485,2490,8688
+20220328,1204,2490,2490,2490,2490,19729
+20220328,1205,2490,2490,2485,2490,20014
+20220328,1206,2485,2490,2485,2485,3157119
+20220328,1207,2485,2485,2485,2485,581396
+20220328,1208,2485,2490,2485,2490,349240
+20220328,1209,2485,2490,2485,2485,53662
+20220328,1210,2485,2490,2485,2485,753
+20220328,1211,2490,2490,2485,2490,2216
+20220328,1212,2490,2490,2490,2490,4005
+20220328,1213,2490,2490,2485,2490,15140
+20220328,1214,2490,2490,2485,2490,11596
+20220328,1215,2490,2490,2485,2485,3799
+20220328,1216,2485,2490,2485,2490,71762
+20220328,1217,2485,2485,2480,2485,1332210
+20220328,1218,2485,2485,2480,2480,9705
+20220328,1219,2480,2485,2480,2485,99908
+20220328,1220,2485,2485,2480,2485,6373
+20220328,1221,2485,2485,2475,2480,2662322
+20220328,1222,2480,2485,2475,2485,1862454
+20220328,1223,2485,2485,2480,2485,15657
+20220328,1224,2485,2485,2480,2485,67518
+20220328,1225,2485,2485,2480,2480,30621
+20220328,1226,2485,2485,2480,2485,9546
+20220328,1227,2485,2490,2480,2485,1807453
+20220328,1228,2485,2490,2485,2485,138989
+20220328,1229,2485,2485,2480,2485,77917
+20220328,1230,2490,2490,2480,2490,269856
+20220328,1231,2490,2490,2485,2485,27485
+20220328,1232,2490,2490,2485,2485,36972
+20220328,1233,2485,2490,2485,2485,26325
+20220328,1234,2485,2490,2485,2490,544592
+20220328,1235,2490,2490,2485,2490,3604
+20220328,1236,2490,2490,2485,2490,1641
+20220328,1237,2490,2490,2485,2490,409493
+20220328,1238,2490,2490,2485,2485,8990
+20220328,1239,2485,2490,2485,2485,10060
+20220328,1240,2485,2490,2485,2490,939
+20220328,1241,2485,2490,2485,2485,327076
+20220328,1242,2485,2490,2485,2490,77440
+20220328,1243,2490,2490,2485,2490,14911
+20220328,1244,2490,2490,2485,2490,4108
+20220328,1245,2490,2490,2490,2490,4447
+20220328,1246,2490,2490,2485,2490,3739
+20220328,1247,2490,2490,2485,2490,11766
+20220328,1248,2490,2490,2485,2490,5113
+20220328,1249,2490,2490,2490,2490,21472
+20220328,1250,2490,2490,2485,2490,3386
+20220328,1251,2490,2490,2485,2485,39860
+20220328,1252,2485,2490,2485,2485,53417
+20220328,1253,2485,2485,2485,2485,8461
+20220328,1254,2490,2490,2485,2490,44415
+20220328,1255,2490,2490,2485,2485,1003
+20220328,1256,2490,2490,2490,2490,1317023
+20220328,1257,2490,2495,2490,2490,31178
+20220328,1258,2495,2495,2490,2495,63005
+20220328,1259,2490,2495,2490,2490,504715
+20220328,1300,2490,2490,2490,2490,75019
+20220328,1301,2490,2490,2485,2485,32400
+20220328,1302,2490,2490,2485,2485,142881
+20220328,1303,2485,2485,2480,2485,577751
+20220328,1304,2485,2485,2480,2485,8853
+20220328,1305,2485,2485,2480,2480,53602
+20220328,1306,2480,2485,2480,2485,8004
+20220328,1307,2480,2485,2480,2485,26740
+20220328,1308,2485,2490,2485,2485,271757
+20220328,1309,2485,2485,2480,2485,58967
+20220328,1310,2485,2490,2485,2490,6501
+20220328,1311,2490,2490,2485,2485,2420
+20220328,1312,2485,2490,2485,2490,10174
+20220328,1313,2490,2490,2485,2490,43220
+20220328,1314,2490,2490,2490,2490,4771
+20220328,1315,2490,2490,2485,2485,8116
+20220328,1316,2485,2490,2485,2490,43656
+20220328,1317,2490,2490,2485,2485,23942
+20220328,1318,2485,2490,2485,2490,2648
+20220328,1319,2490,2490,2485,2485,130544
+20220328,1320,2485,2490,2485,2490,22732
+20220328,1321,2490,2490,2480,2485,391247
+20220328,1322,2485,2485,2480,2485,20575
+20220328,1323,2485,2485,2480,2485,19693
+20220328,1324,2485,2485,2480,2480,2824
+20220328,1325,2485,2485,2480,2485,3148
+20220328,1326,2485,2485,2480,2485,4793
+20220328,1327,2485,2485,2485,2485,6612
+20220328,1328,2485,2485,2480,2485,16920
+20220328,1329,2485,2485,2480,2485,26538
+20220328,1330,2485,2485,2485,2485,1570
+20220328,1331,2485,2485,2480,2485,113616
+20220328,1332,2485,2485,2485,2485,1569
+20220328,1333,2485,2485,2475,2480,1890207
+20220328,1334,2480,2480,2475,2480,75166
+20220328,1335,2480,2480,2475,2480,22156
+20220328,1336,2475,2480,2470,2475,3913506
+20220328,1337,2475,2480,2470,2475,537304
+20220328,1338,2475,2480,2470,2475,658569
+20220328,1339,2475,2475,2470,2475,374130
+20220328,1340,2475,2480,2475,2475,2987
+20220328,1341,2480,2480,2475,2480,85121
+20220328,1342,2480,2480,2475,2475,13109
+20220328,1343,2475,2480,2475,2475,4128
+20220328,1344,2475,2480,2475,2480,7395
+20220328,1345,2480,2480,2475,2480,6199
+20220328,1346,2480,2480,2475,2475,35876
+20220328,1347,2480,2480,2475,2480,86182
+20220328,1348,2480,2480,2475,2480,738127
+20220328,1349,2480,2480,2480,2480,1859
+20220328,1350,2480,2480,2480,2480,15494
+20220328,1351,2475,2480,2475,2475,292536
+20220328,1352,2480,2480,2475,2480,147191
+20220328,1353,2480,2485,2480,2480,298924
+20220328,1354,2480,2480,2475,2480,7501
+20220328,1355,2480,2480,2475,2475,124452
+20220328,1356,2480,2480,2475,2480,8926
+20220328,1357,2475,2485,2475,2480,66852
+20220328,1358,2480,2485,2480,2480,177577
+20220328,1359,2480,2485,2480,2485,108984
+20220328,1400,2485,2485,2480,2480,34706
+20220328,1401,2480,2485,2480,2485,59091
+20220328,1402,2485,2485,2480,2485,2143
+20220328,1403,2485,2485,2485,2485,9613
+20220328,1404,2485,2485,2480,2485,868044
+20220328,1405,2485,2485,2480,2485,279950
+20220328,1406,2485,2485,2485,2485,41
+20220328,1407,2485,2485,2480,2480,12878
+20220328,1408,2480,2485,2480,2485,13298
+20220328,1409,2485,2485,2480,2485,2390
+20220328,1410,2485,2485,2480,2485,51206
+20220328,1411,2485,2485,2485,2485,68839
+20220328,1412,2485,2485,2480,2485,126313
+20220328,1413,2485,2485,2480,2485,17130
+20220328,1414,2485,2485,2485,2485,11484
+20220328,1415,2485,2485,2480,2485,2873
+20220328,1416,2485,2485,2480,2485,4502
+20220328,1417,2485,2485,2485,2485,22373
+20220328,1418,2485,2490,2485,2490,304751
+20220328,1419,2490,2490,2485,2490,1270
+20220328,1420,2490,2490,2485,2485,6158
+20220328,1421,2490,2490,2485,2490,5061
+20220328,1422,2490,2490,2485,2485,239497
+20220328,1423,2485,2490,2485,2485,702685
+20220328,1424,2485,2485,2480,2485,17129
+20220328,1425,2485,2485,2480,2480,842168
+20220328,1426,2480,2480,2475,2480,408863
+20220328,1427,2480,2480,2475,2480,32746
+20220328,1428,2480,2480,2475,2480,8988
+20220328,1429,2480,2480,2480,2480,231211
+20220328,1430,2480,2485,2480,2480,130266
+20220328,1431,2480,2485,2480,2480,69339
+20220328,1432,2485,2485,2480,2485,2974
+20220328,1433,2485,2485,2480,2485,100381
+20220328,1434,2480,2490,2480,2490,914025
+20220328,1435,2490,2490,2485,2485,4107
+20220328,1436,2490,2490,2490,2490,2184
+20220328,1437,2490,2490,2485,2490,20018
+20220328,1438,2490,2490,2485,2490,22995
+20220328,1439,2490,2490,2485,2490,4258
+20220328,1440,2490,2490,2485,2490,4089
+20220328,1441,2490,2490,2485,2490,3258
+20220328,1442,2485,2490,2485,2485,16501
+20220328,1443,2485,2490,2485,2485,29093
+20220328,1444,2490,2490,2485,2490,56079
+20220328,1445,2490,2490,2485,2490,3587
+20220328,1446,2490,2495,2490,2490,1835109
+20220328,1447,2490,2490,2485,2490,427977
+20220328,1448,2490,2490,2485,2490,195248
+20220328,1449,2490,2490,2485,2490,94002
+20220328,1450,2490,2490,2485,2490,93168
+20220328,1451,2490,2490,2490,2490,39437
+20220328,1452,2490,2490,2485,2490,2666
+20220328,1453,2490,2490,2485,2490,6967
+20220328,1454,2490,2490,2485,2490,2609
+20220328,1455,2490,2490,2485,2490,12365
+20220328,1456,2490,2490,2485,2490,21747
+20220328,1457,2490,2490,2485,2490,3383
+20220328,1458,2490,2490,2485,2490,50913
+20220328,1459,2490,2490,2490,2490,54560
+20220328,1500,2490,2490,2485,2490,76603
+20220328,1501,2485,2495,2485,2495,905658
+20220328,1502,2490,2495,2490,2495,73057
+20220328,1503,2495,2495,2490,2495,40733
+20220328,1504,2495,2495,2490,2495,26344
+20220328,1505,2490,2495,2490,2495,23493
+20220328,1506,2495,2495,2495,2495,26735
+20220328,1507,2495,2495,2490,2495,19798
+20220328,1508,2490,2495,2490,2495,567221
+20220328,1509,2495,2495,2490,2495,166506
+20220328,1510,2495,2500,2495,2500,2015938
+20220328,1511,2500,2500,2495,2495,39068
+20220328,1512,2495,2500,2495,2495,402185
+20220328,1513,2495,2500,2490,2500,338617
+20220328,1514,2500,2500,2495,2500,22120
+20220328,1515,2495,2500,2495,2495,237187
+20220328,1516,2495,2495,2490,2495,25448
+20220328,1517,2490,2495,2490,2490,20734
+20220328,1518,2495,2495,2490,2490,21993
+20220328,1519,2495,2495,2490,2495,44152
+20220328,1520,2490,2495,2490,2495,146034
+20220328,1530,2485,2485,2485,2485,3087446