init

resources/252670_20200616_m.csv

@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20200616,0901,5620,5640,5600,5605,7029441
+20200616,0902,5605,5635,5585,5635,5305845
+20200616,0903,5630,5645,5620,5620,2898644
+20200616,0904,5620,5625,5590,5605,3400790
+20200616,0905,5605,5620,5595,5615,1731482
+20200616,0906,5610,5620,5605,5615,1153602
+20200616,0907,5610,5645,5610,5645,1970349
+20200616,0908,5645,5670,5630,5660,3403634
+20200616,0909,5660,5660,5625,5635,2004206
+20200616,0910,5635,5655,5630,5650,1513799
+20200616,0911,5650,5660,5640,5660,1905344
+20200616,0912,5660,5685,5650,5685,2220820
+20200616,0913,5680,5685,5655,5670,2663666
+20200616,0914,5670,5675,5655,5655,1966844
+20200616,0915,5660,5665,5625,5630,2345202
+20200616,0916,5630,5630,5605,5620,2840938
+20200616,0917,5620,5640,5615,5625,1367973
+20200616,0918,5630,5645,5625,5635,917535
+20200616,0919,5635,5635,5620,5630,1226013
+20200616,0920,5635,5640,5620,5625,991677
+20200616,0921,5625,5625,5605,5615,1802184
+20200616,0922,5615,5635,5610,5630,810670
+20200616,0923,5630,5635,5625,5625,395795
+20200616,0924,5625,5635,5615,5620,878563
+20200616,0925,5615,5625,5610,5615,808701
+20200616,0926,5615,5620,5605,5605,1930591
+20200616,0927,5605,5615,5605,5610,1122373
+20200616,0928,5605,5610,5595,5595,2148230
+20200616,0929,5600,5600,5570,5575,2515279
+20200616,0930,5570,5590,5570,5580,1985789
+20200616,0931,5580,5580,5560,5560,1815595
+20200616,0932,5560,5565,5550,5555,1877011
+20200616,0933,5550,5560,5545,5550,1517813
+20200616,0934,5550,5550,5540,5545,1364004
+20200616,0935,5550,5565,5545,5565,993858
+20200616,0936,5565,5575,5555,5575,1425353
+20200616,0937,5570,5585,5570,5580,1167506
+20200616,0938,5580,5585,5575,5580,1318442
+20200616,0939,5580,5590,5575,5590,619800
+20200616,0940,5585,5595,5575,5580,895515
+20200616,0941,5580,5585,5565,5565,930831
+20200616,0942,5565,5575,5555,5560,878849
+20200616,0943,5560,5565,5540,5550,1329736
+20200616,0944,5550,5565,5545,5565,942378
+20200616,0945,5565,5570,5555,5570,653810
+20200616,0946,5565,5570,5550,5560,697264
+20200616,0947,5560,5575,5550,5570,475938
+20200616,0948,5570,5575,5565,5570,691021
+20200616,0949,5570,5575,5560,5570,604335
+20200616,0950,5575,5580,5570,5575,1082432
+20200616,0951,5575,5590,5570,5585,709622
+20200616,0952,5590,5590,5565,5565,997682
+20200616,0953,5570,5570,5550,5555,952114
+20200616,0954,5555,5560,5545,5550,670264
+20200616,0955,5555,5565,5545,5550,795159
+20200616,0956,5550,5550,5535,5545,2141841
+20200616,0957,5540,5550,5525,5535,1706639
+20200616,0958,5535,5545,5530,5545,700705
+20200616,0959,5540,5555,5540,5540,813417
+20200616,1000,5540,5540,5530,5535,784564
+20200616,1001,5535,5540,5515,5515,1784832
+20200616,1002,5515,5525,5510,5515,1100475
+20200616,1003,5515,5530,5505,5515,1389025
+20200616,1004,5510,5515,5495,5500,2220953
+20200616,1005,5500,5505,5490,5505,1293471
+20200616,1006,5505,5505,5485,5495,1192805
+20200616,1007,5495,5500,5490,5495,1205782
+20200616,1008,5490,5495,5485,5485,927852
+20200616,1009,5490,5505,5485,5505,1093973
+20200616,1010,5505,5505,5490,5500,877521
+20200616,1011,5500,5510,5490,5510,807626
+20200616,1012,5510,5510,5490,5505,745678
+20200616,1013,5505,5520,5500,5505,1269266
+20200616,1014,5510,5510,5500,5505,576352
+20200616,1015,5505,5505,5490,5495,1038425
+20200616,1016,5495,5505,5490,5505,704663
+20200616,1017,5505,5510,5500,5505,617820
+20200616,1018,5505,5515,5500,5515,429141
+20200616,1019,5515,5520,5510,5515,1030289
+20200616,1020,5515,5520,5510,5515,982964
+20200616,1021,5515,5515,5495,5505,693550
+20200616,1022,5505,5505,5495,5495,788451
+20200616,1023,5500,5515,5495,5505,638297
+20200616,1024,5505,5505,5495,5500,431464
+20200616,1025,5500,5510,5500,5510,237003
+20200616,1026,5510,5525,5505,5520,1131885
+20200616,1027,5520,5525,5510,5515,613010
+20200616,1028,5515,5520,5510,5515,645732
+20200616,1029,5515,5515,5505,5510,338986
+20200616,1030,5505,5510,5505,5510,332830
+20200616,1031,5505,5510,5490,5495,1749056
+20200616,1032,5495,5500,5475,5480,2537259
+20200616,1033,5480,5495,5480,5490,477701
+20200616,1034,5490,5495,5475,5475,968645
+20200616,1035,5475,5480,5470,5475,1131461
+20200616,1036,5475,5480,5465,5470,808178
+20200616,1037,5470,5485,5465,5485,558156
+20200616,1038,5480,5485,5475,5485,455002
+20200616,1039,5480,5490,5475,5480,552113
+20200616,1040,5475,5485,5475,5485,319725
+20200616,1041,5480,5490,5475,5480,425937
+20200616,1042,5480,5490,5475,5475,613001
+20200616,1043,5480,5480,5465,5480,755859
+20200616,1044,5475,5485,5475,5485,364041
+20200616,1045,5480,5490,5475,5480,866702
+20200616,1046,5475,5480,5465,5465,1348838
+20200616,1047,5465,5470,5455,5460,1118727
+20200616,1048,5455,5465,5455,5460,696529
+20200616,1049,5460,5460,5450,5450,1628433
+20200616,1050,5450,5455,5445,5450,1188383
+20200616,1051,5450,5455,5440,5445,887659
+20200616,1052,5445,5445,5435,5435,1002771
+20200616,1053,5440,5440,5435,5440,799148
+20200616,1054,5440,5440,5435,5435,957175
+20200616,1055,5435,5445,5430,5445,739132
+20200616,1056,5445,5460,5440,5455,691146
+20200616,1057,5455,5460,5445,5450,698863
+20200616,1058,5450,5455,5445,5450,439767
+20200616,1059,5450,5455,5445,5450,536555
+20200616,1100,5450,5460,5450,5455,536098
+20200616,1101,5455,5465,5450,5460,1008442
+20200616,1102,5460,5460,5445,5445,719387
+20200616,1103,5445,5450,5430,5430,655891
+20200616,1104,5435,5445,5425,5445,1207178
+20200616,1105,5445,5445,5430,5440,237662
+20200616,1106,5435,5445,5435,5440,258309
+20200616,1107,5445,5445,5435,5445,317137
+20200616,1108,5445,5445,5430,5440,620212
+20200616,1109,5435,5440,5430,5430,475811
+20200616,1110,5435,5435,5420,5420,666018
+20200616,1111,5420,5435,5420,5430,595361
+20200616,1112,5435,5435,5425,5430,341827
+20200616,1113,5430,5430,5420,5425,396228
+20200616,1114,5430,5435,5420,5430,955562
+20200616,1115,5435,5435,5430,5430,136276
+20200616,1116,5430,5435,5420,5430,574458
+20200616,1117,5430,5435,5420,5430,467836
+20200616,1118,5430,5440,5425,5435,230636
+20200616,1119,5435,5440,5425,5435,484431
+20200616,1120,5435,5440,5430,5430,181713
+20200616,1121,5435,5440,5430,5435,354634
+20200616,1122,5435,5440,5430,5435,267376
+20200616,1123,5440,5445,5430,5440,459169
+20200616,1124,5440,5445,5440,5440,408063
+20200616,1125,5445,5450,5435,5445,743987
+20200616,1126,5445,5450,5440,5450,272062
+20200616,1127,5450,5455,5445,5455,322790
+20200616,1128,5455,5460,5450,5455,848309
+20200616,1129,5455,5470,5450,5470,785476
+20200616,1130,5470,5470,5465,5470,780406
+20200616,1131,5470,5470,5425,5430,2046036
+20200616,1132,5430,5430,5410,5425,2238498
+20200616,1133,5420,5430,5420,5425,772084
+20200616,1134,5425,5430,5420,5425,398370
+20200616,1135,5425,5425,5410,5415,964852
+20200616,1136,5415,5415,5400,5405,1386811
+20200616,1137,5400,5405,5395,5400,1069750
+20200616,1138,5405,5405,5395,5405,886223
+20200616,1139,5400,5405,5390,5395,930174
+20200616,1140,5400,5405,5395,5405,633283
+20200616,1141,5405,5405,5390,5405,819204
+20200616,1142,5400,5405,5395,5400,517392
+20200616,1143,5400,5400,5390,5395,567884
+20200616,1144,5395,5395,5380,5385,1300678
+20200616,1145,5385,5390,5380,5385,663532
+20200616,1146,5380,5385,5375,5380,1048623
+20200616,1147,5375,5385,5370,5375,750871
+20200616,1148,5375,5375,5360,5365,1069595
+20200616,1149,5360,5365,5340,5345,2136440
+20200616,1150,5345,5350,5335,5340,1718975
+20200616,1151,5345,5345,5335,5340,702059
+20200616,1152,5345,5345,5340,5340,691030
+20200616,1153,5345,5350,5335,5345,905168
+20200616,1154,5350,5360,5345,5360,795399
+20200616,1155,5355,5360,5355,5360,762387
+20200616,1156,5360,5370,5355,5370,354571
+20200616,1157,5370,5375,5365,5375,908165
+20200616,1158,5375,5375,5355,5360,732259
+20200616,1159,5360,5365,5350,5350,600289
+20200616,1200,5350,5355,5345,5350,676751
+20200616,1201,5350,5365,5340,5360,570208
+20200616,1202,5360,5370,5355,5360,690229
+20200616,1203,5365,5375,5360,5375,510007
+20200616,1204,5375,5380,5370,5375,696161
+20200616,1205,5375,5380,5365,5375,490491
+20200616,1206,5370,5375,5360,5365,605900
+20200616,1207,5365,5370,5355,5365,472244
+20200616,1208,5365,5370,5360,5370,139820
+20200616,1209,5370,5380,5365,5370,620726
+20200616,1210,5370,5380,5365,5365,382974
+20200616,1211,5365,5380,5365,5370,525706
+20200616,1212,5370,5375,5365,5370,309478
+20200616,1213,5375,5385,5370,5380,529342
+20200616,1214,5375,5380,5365,5370,364545
+20200616,1215,5375,5380,5365,5370,465676
+20200616,1216,5375,5380,5370,5370,192157
+20200616,1217,5375,5385,5375,5375,335574
+20200616,1218,5385,5385,5375,5380,211100
+20200616,1219,5380,5385,5375,5380,234219
+20200616,1220,5380,5385,5375,5375,313887
+20200616,1221,5375,5380,5365,5370,490000
+20200616,1222,5370,5380,5370,5375,337224
+20200616,1223,5375,5380,5370,5375,273550
+20200616,1224,5375,5380,5370,5375,149024
+20200616,1225,5375,5385,5375,5380,522715
+20200616,1226,5380,5385,5365,5370,866803
+20200616,1227,5375,5380,5370,5375,176200
+20200616,1228,5375,5375,5360,5365,437711
+20200616,1229,5365,5365,5355,5355,764401
+20200616,1230,5355,5365,5355,5360,526271
+20200616,1231,5365,5370,5355,5370,193376
+20200616,1232,5370,5380,5365,5375,595864
+20200616,1233,5375,5380,5360,5365,557503
+20200616,1234,5365,5370,5360,5370,338167
+20200616,1235,5370,5380,5365,5375,292655
+20200616,1236,5375,5385,5375,5380,492078
+20200616,1237,5380,5385,5375,5375,200871
+20200616,1238,5380,5385,5375,5375,208204
+20200616,1239,5375,5380,5375,5380,97037
+20200616,1240,5380,5380,5370,5370,252868
+20200616,1241,5375,5375,5365,5370,332597
+20200616,1242,5370,5375,5365,5375,200137
+20200616,1243,5375,5375,5365,5370,373126
+20200616,1244,5365,5375,5365,5370,498590
+20200616,1245,5370,5380,5370,5375,295646
+20200616,1246,5370,5375,5355,5355,926608
+20200616,1247,5360,5365,5355,5360,322909
+20200616,1248,5360,5365,5360,5360,190783
+20200616,1249,5360,5360,5350,5355,552148
+20200616,1250,5355,5360,5350,5355,330364
+20200616,1251,5355,5360,5355,5360,91555
+20200616,1252,5360,5365,5350,5355,474523
+20200616,1253,5355,5360,5350,5355,370599
+20200616,1254,5355,5365,5355,5365,198665
+20200616,1255,5360,5370,5360,5370,269511
+20200616,1256,5370,5370,5360,5370,448200
+20200616,1257,5370,5385,5365,5385,693280
+20200616,1258,5385,5410,5385,5405,1597379
+20200616,1259,5405,5420,5400,5420,1793877
+20200616,1300,5420,5420,5410,5420,966532
+20200616,1301,5415,5440,5415,5440,1895745
+20200616,1302,5440,5455,5435,5450,3313510
+20200616,1303,5445,5450,5430,5430,1439107
+20200616,1304,5430,5435,5420,5430,1669153
+20200616,1305,5425,5430,5410,5425,1641576
+20200616,1306,5425,5430,5415,5430,911517
+20200616,1307,5430,5430,5415,5415,794712
+20200616,1308,5410,5420,5410,5415,510141
+20200616,1309,5415,5420,5405,5415,444684
+20200616,1310,5410,5415,5405,5410,880033
+20200616,1311,5415,5430,5410,5425,1046023
+20200616,1312,5425,5430,5415,5420,551999
+20200616,1313,5420,5430,5415,5425,616284
+20200616,1314,5425,5430,5420,5425,605985
+20200616,1315,5425,5425,5415,5425,508431
+20200616,1316,5425,5425,5415,5420,735439
+20200616,1317,5420,5420,5400,5400,989825
+20200616,1318,5400,5410,5395,5400,996563
+20200616,1319,5405,5405,5395,5395,551952
+20200616,1320,5395,5400,5390,5400,539452
+20200616,1321,5400,5405,5395,5400,592643
+20200616,1322,5400,5410,5395,5410,267848
+20200616,1323,5410,5415,5405,5415,481484
+20200616,1324,5415,5415,5405,5410,320057
+20200616,1325,5410,5410,5405,5405,154342
+20200616,1326,5405,5415,5395,5395,485431
+20200616,1327,5400,5400,5385,5390,1036335
+20200616,1328,5390,5390,5370,5370,934142
+20200616,1329,5375,5390,5370,5390,375329
+20200616,1330,5390,5390,5380,5390,247655
+20200616,1331,5385,5395,5380,5390,572245
+20200616,1332,5390,5400,5390,5395,225411
+20200616,1333,5395,5395,5385,5390,168253
+20200616,1334,5390,5390,5385,5390,26742
+20200616,1335,5390,5390,5380,5390,270875
+20200616,1336,5390,5400,5380,5400,295078
+20200616,1337,5395,5400,5390,5395,160370
+20200616,1338,5395,5410,5390,5405,536511
+20200616,1339,5405,5415,5400,5415,536665
+20200616,1340,5415,5420,5410,5415,631418
+20200616,1341,5415,5420,5400,5405,468230
+20200616,1342,5405,5415,5400,5410,294061
+20200616,1343,5410,5410,5405,5410,343492
+20200616,1344,5410,5420,5405,5410,532123
+20200616,1345,5410,5415,5400,5405,444981
+20200616,1346,5405,5415,5405,5415,189020
+20200616,1347,5415,5425,5410,5420,293886
+20200616,1348,5415,5420,5410,5410,471214
+20200616,1349,5415,5420,5405,5405,462900
+20200616,1350,5410,5415,5400,5400,666137
+20200616,1351,5400,5405,5395,5395,485145
+20200616,1352,5395,5405,5390,5395,209659
+20200616,1353,5400,5405,5395,5405,145168
+20200616,1354,5400,5405,5395,5400,479247
+20200616,1355,5400,5405,5395,5400,207874
+20200616,1356,5405,5410,5400,5400,332173
+20200616,1357,5400,5405,5400,5400,136459
+20200616,1358,5405,5405,5395,5400,143151
+20200616,1359,5400,5420,5395,5410,654249
+20200616,1400,5410,5415,5405,5415,237033
+20200616,1401,5415,5415,5400,5400,329109
+20200616,1402,5400,5410,5400,5400,297589
+20200616,1403,5405,5410,5400,5400,196788
+20200616,1404,5405,5405,5395,5395,340107
+20200616,1405,5395,5400,5390,5395,394697
+20200616,1406,5395,5405,5390,5400,381559
+20200616,1407,5400,5405,5395,5400,311657
+20200616,1408,5400,5405,5390,5390,713583
+20200616,1409,5390,5395,5385,5395,348653
+20200616,1410,5390,5400,5390,5390,357924
+20200616,1411,5390,5395,5385,5390,136278
+20200616,1412,5395,5405,5390,5400,286164
+20200616,1413,5405,5405,5395,5405,90343
+20200616,1414,5405,5405,5395,5400,261443
+20200616,1415,5400,5405,5395,5400,185112
+20200616,1416,5395,5400,5390,5395,373240
+20200616,1417,5395,5405,5390,5400,181266
+20200616,1418,5395,5400,5390,5395,170616
+20200616,1419,5395,5395,5390,5390,92636
+20200616,1420,5390,5400,5390,5395,267015
+20200616,1421,5395,5395,5375,5380,1440957
+20200616,1422,5380,5385,5375,5380,311224
+20200616,1423,5375,5385,5370,5380,880352
+20200616,1424,5375,5380,5370,5370,492477
+20200616,1425,5370,5375,5365,5370,545889
+20200616,1426,5365,5375,5365,5370,351974
+20200616,1427,5370,5370,5355,5360,795943
+20200616,1428,5360,5365,5355,5355,673560
+20200616,1429,5360,5360,5350,5355,892163
+20200616,1430,5355,5355,5345,5350,1010990
+20200616,1431,5350,5360,5345,5345,581098
+20200616,1432,5350,5355,5345,5350,410098
+20200616,1433,5350,5360,5345,5360,382193
+20200616,1434,5360,5375,5355,5375,793604
+20200616,1435,5375,5380,5365,5370,381451
+20200616,1436,5370,5370,5360,5370,241509
+20200616,1437,5370,5380,5365,5375,425896
+20200616,1438,5375,5375,5360,5365,341694
+20200616,1439,5365,5370,5360,5370,202385
+20200616,1440,5370,5375,5365,5365,234557
+20200616,1441,5370,5385,5365,5380,806905
+20200616,1442,5380,5385,5375,5380,311785
+20200616,1443,5380,5380,5365,5370,238766
+20200616,1444,5370,5380,5365,5370,302787
+20200616,1445,5370,5370,5360,5370,409413
+20200616,1446,5365,5375,5360,5370,317656
+20200616,1447,5370,5375,5365,5370,156627
+20200616,1448,5375,5380,5370,5380,228664
+20200616,1449,5380,5380,5370,5375,186101
+20200616,1450,5375,5380,5370,5370,203799
+20200616,1451,5375,5380,5365,5370,289859
+20200616,1452,5370,5375,5355,5360,502890
+20200616,1453,5355,5365,5350,5355,446904
+20200616,1454,5355,5360,5350,5350,283596
+20200616,1455,5350,5360,5335,5340,1177094
+20200616,1456,5340,5340,5330,5335,1008780
+20200616,1457,5335,5340,5325,5330,899219
+20200616,1458,5330,5335,5325,5330,660234
+20200616,1459,5330,5335,5325,5330,455605
+20200616,1500,5325,5345,5325,5340,783835
+20200616,1501,5340,5345,5325,5330,852246
+20200616,1502,5330,5335,5325,5330,565048
+20200616,1503,5330,5330,5300,5300,2008797
+20200616,1504,5305,5330,5305,5330,1348210
+20200616,1505,5330,5345,5325,5340,767156
+20200616,1506,5340,5345,5325,5340,751731
+20200616,1507,5345,5345,5320,5330,798445
+20200616,1508,5330,5330,5305,5310,996642
+20200616,1509,5310,5315,5305,5310,935628
+20200616,1510,5310,5315,5300,5300,788366
+20200616,1511,5305,5315,5285,5295,2054270
+20200616,1512,5290,5300,5285,5295,950689
+20200616,1513,5290,5300,5285,5290,936513
+20200616,1514,5290,5295,5280,5285,1137731
+20200616,1515,5280,5295,5280,5285,1174990
+20200616,1516,5285,5295,5280,5290,553620
+20200616,1517,5290,5295,5280,5290,879160
+20200616,1518,5285,5290,5280,5285,542215
+20200616,1519,5290,5300,5285,5295,975305
+20200616,1520,5295,5300,5285,5290,1586685
+20200616,1530,5260,5260,5260,5260,3597181