init

resources/252670_20200612_m.csv

@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20200612,0901,5590,5590,5550,5570,8883002
+20200612,0902,5570,5575,5560,5565,2953412
+20200612,0903,5570,5585,5565,5580,2690286
+20200612,0904,5580,5595,5570,5590,3262019
+20200612,0905,5590,5610,5580,5590,3744775
+20200612,0906,5585,5595,5550,5555,3367414
+20200612,0907,5550,5555,5515,5515,3931613
+20200612,0908,5515,5535,5510,5520,2663099
+20200612,0909,5525,5550,5520,5545,2297623
+20200612,0910,5540,5555,5535,5550,2164289
+20200612,0911,5550,5555,5540,5550,1325000
+20200612,0912,5555,5570,5545,5570,1939535
+20200612,0913,5570,5580,5560,5565,2102166
+20200612,0914,5565,5570,5540,5555,1945209
+20200612,0915,5550,5565,5545,5550,1374530
+20200612,0916,5545,5565,5545,5550,954541
+20200612,0917,5550,5560,5540,5545,911800
+20200612,0918,5545,5545,5520,5525,1705132
+20200612,0919,5525,5540,5520,5525,1591708
+20200612,0920,5525,5530,5505,5510,2072843
+20200612,0921,5510,5515,5490,5490,2858702
+20200612,0922,5490,5505,5480,5500,1936202
+20200612,0923,5505,5515,5500,5510,1097241
+20200612,0924,5510,5510,5485,5500,1933991
+20200612,0925,5500,5505,5475,5480,1521910
+20200612,0926,5480,5490,5470,5470,1162082
+20200612,0927,5475,5485,5465,5475,1254350
+20200612,0928,5475,5480,5460,5465,1597023
+20200612,0929,5465,5480,5460,5470,1624461
+20200612,0930,5465,5470,5460,5465,759743
+20200612,0931,5465,5490,5465,5485,1488458
+20200612,0932,5485,5485,5460,5475,1510318
+20200612,0933,5475,5475,5455,5460,1904804
+20200612,0934,5460,5480,5450,5475,1183074
+20200612,0935,5475,5480,5465,5470,1019143
+20200612,0936,5470,5480,5460,5475,845775
+20200612,0937,5480,5485,5470,5485,1327652
+20200612,0938,5480,5495,5470,5475,1747335
+20200612,0939,5475,5485,5465,5480,846968
+20200612,0940,5480,5480,5465,5475,701970
+20200612,0941,5475,5480,5465,5480,580787
+20200612,0942,5480,5500,5475,5490,1033230
+20200612,0943,5490,5505,5490,5505,1863715
+20200612,0944,5500,5515,5495,5510,1423989
+20200612,0945,5510,5520,5505,5515,1245493
+20200612,0946,5515,5530,5515,5525,1296901
+20200612,0947,5525,5535,5520,5530,1551323
+20200612,0948,5530,5535,5520,5520,1110276
+20200612,0949,5520,5525,5510,5510,1210308
+20200612,0950,5510,5520,5510,5515,614622
+20200612,0951,5515,5520,5495,5505,1240512
+20200612,0952,5510,5515,5500,5515,911223
+20200612,0953,5515,5515,5505,5515,657354
+20200612,0954,5515,5535,5510,5530,1010848
+20200612,0955,5535,5535,5515,5525,952044
+20200612,0956,5525,5530,5515,5525,532778
+20200612,0957,5525,5530,5515,5520,626334
+20200612,0958,5515,5535,5515,5535,780511
+20200612,0959,5530,5540,5525,5535,764040
+20200612,1000,5535,5545,5525,5525,1277649
+20200612,1001,5530,5555,5520,5550,1958124
+20200612,1002,5555,5565,5540,5555,2161268
+20200612,1003,5560,5560,5545,5550,1141924
+20200612,1004,5550,5565,5545,5565,1595802
+20200612,1005,5565,5570,5555,5570,1197402
+20200612,1006,5570,5575,5560,5560,1568778
+20200612,1007,5565,5570,5550,5550,1493460
+20200612,1008,5550,5555,5535,5545,1400785
+20200612,1009,5545,5555,5540,5540,826075
+20200612,1010,5540,5545,5535,5540,583499
+20200612,1011,5540,5540,5525,5525,951602
+20200612,1012,5530,5535,5520,5530,544550
+20200612,1013,5530,5535,5525,5525,850525
+20200612,1014,5525,5530,5520,5525,468468
+20200612,1015,5525,5525,5520,5520,262275
+20200612,1016,5525,5530,5515,5530,678847
+20200612,1017,5530,5545,5525,5535,1149358
+20200612,1018,5530,5540,5520,5530,802309
+20200612,1019,5530,5535,5520,5530,380439
+20200612,1020,5530,5535,5525,5535,233769
+20200612,1021,5530,5535,5520,5530,577565
+20200612,1022,5530,5530,5515,5520,269947
+20200612,1023,5520,5530,5515,5520,420628
+20200612,1024,5520,5525,5510,5515,979906
+20200612,1025,5510,5515,5505,5510,1020160
+20200612,1026,5505,5510,5500,5500,949865
+20200612,1027,5500,5510,5495,5505,1048935
+20200612,1028,5510,5510,5495,5500,730437
+20200612,1029,5500,5505,5490,5495,803601
+20200612,1030,5495,5500,5485,5490,541978
+20200612,1031,5490,5500,5485,5490,605647
+20200612,1032,5490,5505,5490,5495,476340
+20200612,1033,5495,5500,5485,5500,742625
+20200612,1034,5495,5495,5475,5475,1289576
+20200612,1035,5480,5480,5465,5470,1211887
+20200612,1036,5470,5480,5465,5475,600991
+20200612,1037,5475,5480,5470,5470,530289
+20200612,1038,5475,5475,5455,5455,1141465
+20200612,1039,5460,5465,5450,5460,1312601
+20200612,1040,5455,5460,5450,5455,825026
+20200612,1041,5455,5465,5450,5465,496712
+20200612,1042,5465,5470,5455,5465,610668
+20200612,1043,5465,5470,5460,5465,469233
+20200612,1044,5465,5465,5455,5460,696751
+20200612,1045,5460,5465,5455,5455,408891
+20200612,1046,5460,5470,5460,5470,330160
+20200612,1047,5470,5485,5465,5485,800886
+20200612,1048,5485,5485,5465,5475,865969
+20200612,1049,5470,5485,5470,5480,532891
+20200612,1050,5480,5490,5475,5480,750433
+20200612,1051,5485,5485,5465,5465,822030
+20200612,1052,5470,5470,5450,5455,1052916
+20200612,1053,5455,5460,5445,5450,1355929
+20200612,1054,5455,5455,5445,5455,613059
+20200612,1055,5455,5455,5445,5450,297253
+20200612,1056,5455,5455,5440,5450,1257595
+20200612,1057,5455,5465,5450,5465,334256
+20200612,1058,5465,5465,5455,5455,589520
+20200612,1059,5460,5465,5455,5455,537549
+20200612,1100,5450,5455,5440,5445,513762
+20200612,1101,5445,5460,5440,5455,658950
+20200612,1102,5455,5460,5450,5460,238837
+20200612,1103,5460,5465,5455,5465,571112
+20200612,1104,5465,5465,5445,5445,384806
+20200612,1105,5445,5450,5440,5440,217744
+20200612,1106,5440,5445,5440,5440,488849
+20200612,1107,5440,5450,5435,5435,611357
+20200612,1108,5435,5440,5430,5435,875339
+20200612,1109,5435,5445,5435,5440,602531
+20200612,1110,5440,5450,5440,5450,447562
+20200612,1111,5445,5450,5430,5435,662818
+20200612,1112,5430,5440,5420,5420,1041026
+20200612,1113,5420,5425,5410,5410,1410125
+20200612,1114,5415,5420,5410,5410,625315
+20200612,1115,5415,5420,5405,5405,924895
+20200612,1116,5405,5415,5405,5415,1063855
+20200612,1117,5410,5420,5405,5405,655790
+20200612,1118,5410,5410,5400,5400,1474862
+20200612,1119,5400,5415,5395,5415,805468
+20200612,1120,5415,5415,5405,5415,580614
+20200612,1121,5415,5420,5410,5415,498125
+20200612,1122,5415,5415,5400,5410,423772
+20200612,1123,5410,5425,5410,5425,720840
+20200612,1124,5425,5435,5420,5435,617956
+20200612,1125,5430,5440,5430,5435,310482
+20200612,1126,5440,5445,5435,5445,620451
+20200612,1127,5445,5445,5435,5440,490201
+20200612,1128,5440,5450,5435,5445,400412
+20200612,1129,5450,5455,5440,5450,1029713
+20200612,1130,5450,5450,5435,5445,737827
+20200612,1131,5440,5445,5435,5435,319201
+20200612,1132,5440,5445,5430,5430,554625
+20200612,1133,5435,5435,5430,5430,495273
+20200612,1134,5430,5435,5425,5425,192859
+20200612,1135,5425,5425,5415,5425,753479
+20200612,1136,5425,5425,5410,5410,304739
+20200612,1137,5410,5425,5410,5420,370898
+20200612,1138,5420,5425,5415,5420,643176
+20200612,1139,5425,5435,5420,5430,927916
+20200612,1140,5430,5430,5415,5420,489267
+20200612,1141,5425,5430,5415,5425,179747
+20200612,1142,5430,5435,5425,5435,166639
+20200612,1143,5435,5440,5425,5435,343025
+20200612,1144,5435,5445,5430,5440,669892
+20200612,1145,5440,5445,5435,5435,172563
+20200612,1146,5430,5435,5415,5420,462050
+20200612,1147,5420,5425,5410,5415,364513
+20200612,1148,5410,5415,5400,5410,659833
+20200612,1149,5405,5410,5400,5405,578297
+20200612,1150,5410,5420,5405,5410,437745
+20200612,1151,5415,5420,5405,5415,329184
+20200612,1152,5415,5425,5410,5425,218604
+20200612,1153,5420,5425,5415,5420,142948
+20200612,1154,5415,5430,5415,5425,173435
+20200612,1155,5430,5435,5425,5430,226261
+20200612,1156,5430,5435,5425,5435,182638
+20200612,1157,5435,5450,5435,5445,587550
+20200612,1158,5445,5445,5430,5435,535915
+20200612,1159,5435,5445,5435,5445,190932
+20200612,1200,5440,5445,5435,5440,146607
+20200612,1201,5440,5440,5425,5430,213974
+20200612,1202,5430,5435,5425,5430,183418
+20200612,1203,5435,5445,5430,5445,273689
+20200612,1204,5440,5455,5440,5450,504963
+20200612,1205,5455,5455,5445,5445,469317
+20200612,1206,5445,5450,5445,5450,266206
+20200612,1207,5450,5455,5440,5450,467900
+20200612,1208,5450,5455,5445,5450,211398
+20200612,1209,5455,5460,5445,5450,629384
+20200612,1210,5450,5450,5440,5445,447999
+20200612,1211,5440,5465,5440,5465,923714
+20200612,1212,5465,5465,5455,5460,637312
+20200612,1213,5460,5475,5455,5465,1051072
+20200612,1214,5465,5465,5455,5460,603454
+20200612,1215,5465,5465,5455,5465,499704
+20200612,1216,5465,5465,5455,5460,468885
+20200612,1217,5460,5460,5445,5450,483997
+20200612,1218,5450,5460,5445,5455,294717
+20200612,1219,5455,5465,5455,5465,378451
+20200612,1220,5465,5470,5460,5465,428530
+20200612,1221,5465,5465,5455,5460,371445
+20200612,1222,5460,5465,5460,5465,165391
+20200612,1223,5465,5470,5460,5470,298527
+20200612,1224,5465,5470,5455,5460,587420
+20200612,1225,5460,5460,5450,5455,497265
+20200612,1226,5455,5460,5450,5450,178207
+20200612,1227,5455,5455,5445,5450,467682
+20200612,1228,5450,5450,5435,5435,967369
+20200612,1229,5435,5445,5430,5440,582422
+20200612,1230,5440,5450,5440,5440,295270
+20200612,1231,5445,5445,5435,5445,182301
+20200612,1232,5445,5450,5440,5450,156212
+20200612,1233,5445,5445,5430,5440,260248
+20200612,1234,5435,5440,5430,5430,85605
+20200612,1235,5430,5435,5425,5425,400987
+20200612,1236,5430,5435,5425,5430,251820
+20200612,1237,5430,5440,5430,5435,284631
+20200612,1238,5440,5440,5425,5435,372988
+20200612,1239,5435,5435,5425,5430,146605
+20200612,1240,5425,5430,5420,5425,363365
+20200612,1241,5430,5435,5420,5435,347721
+20200612,1242,5435,5435,5425,5430,187359
+20200612,1243,5430,5435,5425,5430,227210
+20200612,1244,5430,5435,5420,5425,289585
+20200612,1245,5425,5430,5425,5430,20419
+20200612,1246,5430,5430,5420,5420,397603
+20200612,1247,5420,5425,5415,5420,417613
+20200612,1248,5420,5425,5415,5420,298324
+20200612,1249,5420,5420,5415,5415,130622
+20200612,1250,5420,5425,5415,5420,222450
+20200612,1251,5420,5420,5410,5410,413640
+20200612,1252,5410,5415,5410,5410,454628
+20200612,1253,5410,5420,5410,5415,228373
+20200612,1254,5415,5420,5410,5415,357175
+20200612,1255,5410,5420,5410,5415,396858
+20200612,1256,5415,5415,5405,5410,518690
+20200612,1257,5415,5420,5410,5420,171495
+20200612,1258,5420,5425,5415,5420,302504
+20200612,1259,5415,5425,5415,5425,107905
+20200612,1300,5425,5430,5420,5430,401127
+20200612,1301,5430,5430,5420,5425,154709
+20200612,1302,5425,5425,5415,5415,403230
+20200612,1303,5415,5420,5410,5420,330457
+20200612,1304,5415,5415,5410,5415,131845
+20200612,1305,5415,5420,5410,5415,96747
+20200612,1306,5420,5420,5415,5415,77880
+20200612,1307,5415,5420,5415,5420,11990
+20200612,1308,5420,5425,5415,5415,345591
+20200612,1309,5420,5425,5415,5420,139706
+20200612,1310,5420,5425,5415,5420,149599
+20200612,1311,5420,5420,5415,5415,42196
+20200612,1312,5415,5425,5415,5425,406037
+20200612,1313,5420,5425,5420,5425,14190
+20200612,1314,5425,5435,5425,5430,1286471
+20200612,1315,5430,5435,5430,5435,189099
+20200612,1316,5435,5435,5425,5425,310770
+20200612,1317,5430,5430,5415,5420,263918
+20200612,1318,5425,5425,5415,5425,109014
+20200612,1319,5425,5430,5420,5425,71152
+20200612,1320,5425,5425,5420,5420,98869
+20200612,1321,5420,5420,5415,5420,121543
+20200612,1322,5420,5420,5410,5415,450552
+20200612,1323,5420,5425,5415,5425,141913
+20200612,1324,5425,5425,5420,5425,37008
+20200612,1325,5425,5430,5420,5425,328803
+20200612,1326,5425,5445,5425,5440,582021
+20200612,1327,5440,5440,5430,5435,375350
+20200612,1328,5430,5435,5425,5435,302812
+20200612,1329,5430,5435,5430,5435,33550
+20200612,1330,5435,5435,5430,5430,127100
+20200612,1331,5430,5435,5425,5435,104401
+20200612,1332,5435,5435,5430,5435,31067
+20200612,1333,5435,5435,5430,5435,165808
+20200612,1334,5435,5435,5415,5420,400158
+20200612,1335,5415,5425,5415,5425,101086
+20200612,1336,5425,5425,5410,5415,214027
+20200612,1337,5415,5430,5415,5430,650191
+20200612,1338,5430,5430,5420,5430,485948
+20200612,1339,5430,5435,5425,5425,249338
+20200612,1340,5425,5430,5420,5420,305677
+20200612,1341,5425,5430,5420,5425,180214
+20200612,1342,5430,5435,5425,5430,356425
+20200612,1343,5425,5430,5425,5425,187356
+20200612,1344,5430,5435,5425,5435,199464
+20200612,1345,5430,5440,5430,5440,252003
+20200612,1346,5440,5450,5440,5445,513356
+20200612,1347,5445,5460,5445,5450,912243
+20200612,1348,5450,5455,5445,5450,288617
+20200612,1349,5450,5455,5450,5450,243202
+20200612,1350,5455,5455,5440,5450,297121
+20200612,1351,5450,5450,5440,5445,395307
+20200612,1352,5445,5455,5440,5450,254434
+20200612,1353,5450,5455,5440,5445,270571
+20200612,1354,5445,5450,5445,5445,96001
+20200612,1355,5450,5450,5440,5445,332351
+20200612,1356,5440,5445,5435,5440,290386
+20200612,1357,5445,5445,5435,5440,340571
+20200612,1358,5445,5445,5435,5435,69519
+20200612,1359,5440,5440,5430,5435,408763
+20200612,1400,5440,5440,5430,5430,125790
+20200612,1401,5435,5435,5425,5430,533987
+20200612,1402,5425,5430,5420,5425,457971
+20200612,1403,5425,5435,5425,5425,393914
+20200612,1404,5425,5430,5420,5420,708734
+20200612,1405,5425,5425,5420,5425,143412
+20200612,1406,5425,5430,5420,5430,174393
+20200612,1407,5425,5430,5420,5425,113975
+20200612,1408,5430,5435,5420,5435,248210
+20200612,1409,5435,5440,5430,5440,243860
+20200612,1410,5440,5450,5435,5445,423031
+20200612,1411,5450,5450,5440,5440,206184
+20200612,1412,5445,5445,5435,5440,260678
+20200612,1413,5440,5440,5430,5435,226538
+20200612,1414,5435,5445,5435,5445,281145
+20200612,1415,5445,5445,5435,5440,302745
+20200612,1416,5445,5455,5445,5450,710651
+20200612,1417,5455,5455,5440,5445,202164
+20200612,1418,5445,5445,5435,5435,180742
+20200612,1419,5440,5445,5440,5440,154602
+20200612,1420,5445,5445,5430,5440,249562
+20200612,1421,5435,5440,5435,5440,100099
+20200612,1422,5445,5445,5440,5445,30742
+20200612,1423,5445,5445,5440,5445,141530
+20200612,1424,5445,5445,5435,5435,42891
+20200612,1425,5440,5440,5420,5425,390003
+20200612,1426,5425,5435,5420,5430,389410
+20200612,1427,5430,5440,5425,5435,415393
+20200612,1428,5435,5440,5430,5435,142576
+20200612,1429,5435,5440,5435,5440,32100
+20200612,1430,5440,5440,5430,5430,187941
+20200612,1431,5435,5445,5435,5435,248487
+20200612,1432,5440,5440,5430,5435,89289
+20200612,1433,5435,5440,5430,5430,284399
+20200612,1434,5430,5435,5425,5425,77615
+20200612,1435,5430,5435,5425,5425,131983
+20200612,1436,5430,5435,5425,5435,140650
+20200612,1437,5435,5440,5430,5435,275656
+20200612,1438,5440,5445,5435,5440,439178
+20200612,1439,5440,5440,5435,5440,29567
+20200612,1440,5440,5440,5430,5435,194903
+20200612,1441,5435,5445,5435,5445,519755
+20200612,1442,5445,5445,5435,5440,221673
+20200612,1443,5440,5440,5435,5440,219230
+20200612,1444,5440,5445,5435,5440,365087
+20200612,1445,5440,5440,5430,5435,250752
+20200612,1446,5435,5435,5430,5430,30851
+20200612,1447,5430,5435,5425,5430,193170
+20200612,1448,5435,5435,5425,5430,162293
+20200612,1449,5430,5435,5425,5430,353300
+20200612,1450,5430,5435,5420,5425,516925
+20200612,1451,5425,5430,5420,5425,344042
+20200612,1452,5425,5435,5420,5430,393477
+20200612,1453,5435,5435,5420,5425,244052
+20200612,1454,5430,5430,5425,5425,115624
+20200612,1455,5430,5430,5420,5425,323939
+20200612,1456,5420,5425,5415,5415,585446
+20200612,1457,5420,5425,5415,5425,515730
+20200612,1458,5420,5425,5415,5420,209015
+20200612,1459,5420,5420,5415,5415,122743
+20200612,1500,5415,5425,5415,5420,536147
+20200612,1501,5420,5430,5420,5420,628102
+20200612,1502,5420,5430,5415,5415,405189
+20200612,1503,5420,5420,5410,5410,300418
+20200612,1504,5415,5420,5410,5410,521641
+20200612,1505,5410,5420,5410,5410,122858
+20200612,1506,5415,5415,5410,5410,687009
+20200612,1507,5415,5415,5405,5410,750614
+20200612,1508,5410,5415,5405,5410,1103496
+20200612,1509,5410,5415,5405,5415,410277
+20200612,1510,5410,5415,5410,5410,334018
+20200612,1511,5410,5415,5405,5405,612224
+20200612,1512,5410,5415,5405,5405,214513
+20200612,1513,5405,5410,5400,5405,857096
+20200612,1514,5405,5410,5400,5405,361270
+20200612,1515,5400,5405,5400,5405,161370
+20200612,1516,5405,5410,5400,5410,631181
+20200612,1517,5405,5410,5405,5405,444679
+20200612,1518,5405,5410,5400,5405,978927
+20200612,1519,5405,5405,5400,5400,439000
+20200612,1520,5405,5410,5400,5405,1507865
+20200612,1530,5420,5420,5420,5420,2798337