init

resources/252670_20200617_m.csv

@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20200617,0901,5300,5315,5290,5310,4300139
+20200617,0902,5310,5325,5280,5280,2567568
+20200617,0903,5285,5295,5265,5290,3154348
+20200617,0904,5295,5295,5275,5295,2114290
+20200617,0905,5295,5310,5285,5305,1243674
+20200617,0906,5305,5315,5300,5310,1179877
+20200617,0907,5310,5325,5310,5325,1350827
+20200617,0908,5320,5325,5295,5300,1861577
+20200617,0909,5300,5300,5265,5265,1504668
+20200617,0910,5265,5280,5250,5255,2223856
+20200617,0911,5255,5295,5255,5280,1543865
+20200617,0912,5275,5300,5270,5290,1279431
+20200617,0913,5290,5305,5280,5290,876309
+20200617,0914,5295,5305,5285,5300,847617
+20200617,0915,5295,5315,5290,5295,1356356
+20200617,0916,5300,5330,5295,5330,1325964
+20200617,0917,5330,5330,5315,5330,1151712
+20200617,0918,5330,5360,5325,5355,2341238
+20200617,0919,5355,5380,5350,5380,1854628
+20200617,0920,5380,5390,5365,5380,2978021
+20200617,0921,5385,5395,5370,5375,2300640
+20200617,0922,5375,5385,5360,5370,1681009
+20200617,0923,5370,5400,5365,5395,1593937
+20200617,0924,5395,5400,5375,5395,2235554
+20200617,0925,5400,5410,5385,5395,1446321
+20200617,0926,5395,5400,5365,5395,1677244
+20200617,0927,5390,5400,5365,5375,1052458
+20200617,0928,5370,5380,5365,5370,849137
+20200617,0929,5365,5375,5355,5365,1137294
+20200617,0930,5370,5375,5355,5360,842167
+20200617,0931,5355,5360,5335,5345,1862552
+20200617,0932,5345,5355,5335,5335,1165896
+20200617,0933,5335,5340,5330,5335,948839
+20200617,0934,5335,5345,5325,5340,942516
+20200617,0935,5340,5340,5320,5325,820478
+20200617,0936,5330,5340,5320,5335,1117731
+20200617,0937,5330,5340,5325,5335,953497
+20200617,0938,5340,5345,5330,5345,712834
+20200617,0939,5340,5350,5335,5350,821053
+20200617,0940,5350,5350,5330,5330,790096
+20200617,0941,5330,5335,5315,5320,1510120
+20200617,0942,5320,5320,5300,5300,1707703
+20200617,0943,5300,5300,5280,5285,2075509
+20200617,0944,5285,5285,5265,5265,1702085
+20200617,0945,5270,5285,5260,5275,1698935
+20200617,0946,5275,5280,5265,5270,828373
+20200617,0947,5275,5275,5255,5270,1283301
+20200617,0948,5265,5270,5250,5250,896588
+20200617,0949,5255,5255,5240,5245,1606851
+20200617,0950,5245,5245,5225,5225,1072388
+20200617,0951,5225,5245,5220,5245,2976208
+20200617,0952,5245,5260,5235,5255,914859
+20200617,0953,5250,5255,5245,5250,877545
+20200617,0954,5250,5260,5245,5255,1110147
+20200617,0955,5250,5260,5240,5250,750296
+20200617,0956,5250,5260,5240,5250,644041
+20200617,0957,5245,5250,5230,5245,819875
+20200617,0958,5240,5245,5230,5240,503867
+20200617,0959,5240,5245,5230,5240,697503
+20200617,1000,5240,5255,5240,5250,449474
+20200617,1001,5250,5250,5225,5230,1007516
+20200617,1002,5225,5230,5205,5210,1489778
+20200617,1003,5210,5225,5205,5215,986181
+20200617,1004,5215,5240,5215,5235,634391
+20200617,1005,5235,5245,5230,5240,699840
+20200617,1006,5240,5265,5240,5260,1127404
+20200617,1007,5260,5275,5255,5265,1056041
+20200617,1008,5265,5270,5250,5260,970886
+20200617,1009,5260,5280,5255,5270,775941
+20200617,1010,5275,5285,5265,5285,1141319
+20200617,1011,5285,5295,5275,5275,1308289
+20200617,1012,5275,5275,5255,5260,759642
+20200617,1013,5260,5265,5245,5255,990494
+20200617,1014,5255,5265,5250,5260,506047
+20200617,1015,5265,5275,5260,5275,543665
+20200617,1016,5275,5295,5275,5290,1352024
+20200617,1017,5285,5300,5285,5295,916475
+20200617,1018,5290,5315,5290,5315,1329971
+20200617,1019,5315,5320,5305,5305,1350009
+20200617,1020,5310,5320,5305,5315,1060077
+20200617,1021,5315,5325,5305,5320,1127643
+20200617,1022,5325,5325,5300,5315,967813
+20200617,1023,5310,5325,5310,5315,558262
+20200617,1024,5315,5330,5315,5325,738281
+20200617,1025,5320,5325,5305,5310,1119303
+20200617,1026,5310,5315,5300,5305,857036
+20200617,1027,5305,5310,5295,5300,609047
+20200617,1028,5300,5310,5295,5305,404418
+20200617,1029,5300,5335,5300,5330,957111
+20200617,1030,5330,5345,5320,5340,1310448
+20200617,1031,5340,5355,5335,5345,1429991
+20200617,1032,5350,5355,5335,5350,1272160
+20200617,1033,5350,5360,5345,5355,889389
+20200617,1034,5355,5370,5355,5360,1051661
+20200617,1035,5360,5375,5355,5355,1511739
+20200617,1036,5355,5360,5340,5345,1311836
+20200617,1037,5345,5350,5335,5340,1218834
+20200617,1038,5340,5360,5335,5355,688441
+20200617,1039,5355,5360,5340,5345,933972
+20200617,1040,5345,5355,5335,5335,936793
+20200617,1041,5340,5350,5325,5325,911997
+20200617,1042,5330,5330,5315,5320,1149039
+20200617,1043,5320,5320,5305,5310,1039475
+20200617,1044,5310,5315,5305,5310,610432
+20200617,1045,5310,5315,5305,5305,842605
+20200617,1046,5300,5310,5295,5305,1358937
+20200617,1047,5305,5305,5300,5300,641123
+20200617,1048,5300,5305,5290,5295,782088
+20200617,1049,5295,5300,5290,5290,760371
+20200617,1050,5290,5295,5280,5290,672604
+20200617,1051,5290,5290,5280,5290,422307
+20200617,1052,5285,5305,5280,5300,678204
+20200617,1053,5305,5315,5300,5310,1477142
+20200617,1054,5310,5310,5295,5295,1002560
+20200617,1055,5300,5300,5275,5280,1037744
+20200617,1056,5280,5305,5275,5300,651224
+20200617,1057,5300,5300,5280,5295,804190
+20200617,1058,5290,5315,5290,5315,346999
+20200617,1059,5315,5330,5315,5320,1265848
+20200617,1100,5320,5330,5320,5320,831231
+20200617,1101,5320,5335,5315,5325,758979
+20200617,1102,5325,5335,5325,5335,514548
+20200617,1103,5335,5340,5320,5320,1021797
+20200617,1104,5320,5325,5305,5305,849377
+20200617,1105,5305,5320,5305,5315,981980
+20200617,1106,5320,5330,5315,5315,520302
+20200617,1107,5320,5340,5320,5340,811007
+20200617,1108,5340,5345,5320,5330,951911
+20200617,1109,5330,5330,5315,5315,883120
+20200617,1110,5315,5320,5310,5320,301652
+20200617,1111,5315,5345,5315,5340,883027
+20200617,1112,5340,5345,5335,5345,855427
+20200617,1113,5345,5360,5340,5355,1399017
+20200617,1114,5355,5360,5335,5355,821862
+20200617,1115,5360,5365,5350,5365,1232426
+20200617,1116,5360,5365,5350,5365,789264
+20200617,1117,5365,5385,5360,5380,1624140
+20200617,1118,5380,5385,5370,5385,2081727
+20200617,1119,5385,5385,5365,5375,1222243
+20200617,1120,5380,5385,5355,5360,1448605
+20200617,1121,5360,5365,5350,5360,1657005
+20200617,1122,5365,5380,5355,5380,641372
+20200617,1123,5380,5380,5365,5375,1023842
+20200617,1124,5375,5390,5370,5385,1616684
+20200617,1125,5385,5385,5370,5380,626195
+20200617,1126,5385,5395,5380,5390,1309408
+20200617,1127,5390,5395,5375,5390,1468036
+20200617,1128,5390,5395,5380,5395,1092900
+20200617,1129,5395,5405,5385,5400,1506658
+20200617,1130,5400,5405,5385,5390,1841809
+20200617,1131,5390,5425,5390,5420,2487494
+20200617,1132,5420,5430,5420,5425,1849609
+20200617,1133,5425,5450,5425,5450,1844329
+20200617,1134,5450,5465,5435,5440,3293776
+20200617,1135,5440,5450,5435,5440,2171543
+20200617,1136,5445,5460,5440,5445,1773296
+20200617,1137,5445,5445,5415,5420,2042763
+20200617,1138,5420,5420,5405,5410,2002690
+20200617,1139,5410,5430,5410,5415,1551520
+20200617,1140,5415,5430,5410,5420,964912
+20200617,1141,5415,5420,5405,5405,1243814
+20200617,1142,5400,5410,5390,5395,1490926
+20200617,1143,5400,5400,5380,5395,1716735
+20200617,1144,5395,5405,5390,5400,1005197
+20200617,1145,5395,5410,5390,5405,623981
+20200617,1146,5410,5415,5395,5415,860231
+20200617,1147,5415,5430,5410,5425,1371234
+20200617,1148,5425,5435,5415,5415,1264241
+20200617,1149,5415,5420,5395,5400,1245735
+20200617,1150,5395,5405,5385,5400,1025310
+20200617,1151,5395,5400,5385,5395,656721
+20200617,1152,5395,5400,5375,5380,1190253
+20200617,1153,5380,5390,5380,5385,649953
+20200617,1154,5385,5390,5380,5380,348037
+20200617,1155,5385,5385,5370,5375,682299
+20200617,1156,5375,5385,5365,5365,709091
+20200617,1157,5365,5375,5360,5365,898045
+20200617,1158,5365,5375,5360,5375,574260
+20200617,1159,5375,5385,5365,5370,452842
+20200617,1200,5375,5380,5365,5370,900007
+20200617,1201,5370,5385,5360,5380,688167
+20200617,1202,5380,5390,5375,5380,728196
+20200617,1203,5385,5400,5380,5395,937428
+20200617,1204,5395,5400,5375,5380,655064
+20200617,1205,5380,5380,5360,5365,1320937
+20200617,1206,5365,5370,5360,5370,1047454
+20200617,1207,5365,5370,5360,5365,319551
+20200617,1208,5365,5380,5365,5375,399362
+20200617,1209,5375,5385,5365,5375,444969
+20200617,1210,5375,5380,5360,5365,815348
+20200617,1211,5365,5380,5365,5370,763298
+20200617,1212,5370,5370,5355,5365,734918
+20200617,1213,5365,5375,5365,5370,329585
+20200617,1214,5370,5375,5365,5375,167259
+20200617,1215,5375,5380,5370,5380,358818
+20200617,1216,5380,5395,5375,5390,860769
+20200617,1217,5390,5395,5385,5390,445342
+20200617,1218,5390,5390,5370,5375,413102
+20200617,1219,5370,5385,5365,5380,507084
+20200617,1220,5380,5385,5370,5380,393022
+20200617,1221,5380,5390,5370,5375,422712
+20200617,1222,5375,5375,5360,5365,463137
+20200617,1223,5365,5370,5360,5370,508710
+20200617,1224,5370,5375,5360,5370,385850
+20200617,1225,5370,5370,5355,5360,425645
+20200617,1226,5360,5365,5355,5355,374050
+20200617,1227,5355,5370,5350,5360,860060
+20200617,1228,5360,5365,5345,5355,1079641
+20200617,1229,5350,5355,5345,5350,731210
+20200617,1230,5345,5355,5345,5350,375660
+20200617,1231,5345,5365,5340,5360,664485
+20200617,1232,5365,5365,5345,5345,529773
+20200617,1233,5345,5355,5340,5350,631996
+20200617,1234,5355,5355,5335,5335,892845
+20200617,1235,5340,5340,5325,5330,1393366
+20200617,1236,5330,5335,5320,5325,800274
+20200617,1237,5325,5330,5320,5325,395779
+20200617,1238,5325,5330,5320,5325,394175
+20200617,1239,5325,5330,5320,5330,753551
+20200617,1240,5330,5330,5325,5330,433075
+20200617,1241,5325,5335,5325,5335,543996
+20200617,1242,5330,5340,5330,5340,541866
+20200617,1243,5340,5340,5325,5335,497582
+20200617,1244,5335,5335,5320,5325,372321
+20200617,1245,5325,5330,5320,5325,446615
+20200617,1246,5330,5330,5320,5330,528444
+20200617,1247,5325,5335,5325,5330,340763
+20200617,1248,5330,5340,5325,5340,503250
+20200617,1249,5340,5350,5335,5345,638255
+20200617,1250,5345,5355,5345,5355,674560
+20200617,1251,5355,5355,5345,5355,759679
+20200617,1252,5355,5355,5345,5350,613645
+20200617,1253,5350,5355,5340,5345,681006
+20200617,1254,5340,5350,5340,5345,174472
+20200617,1255,5345,5350,5340,5350,205919
+20200617,1256,5345,5345,5335,5340,574273
+20200617,1257,5340,5345,5330,5335,433875
+20200617,1258,5340,5355,5335,5350,285230
+20200617,1259,5350,5355,5335,5340,534510
+20200617,1300,5335,5345,5335,5340,853643
+20200617,1301,5335,5345,5320,5325,404716
+20200617,1302,5320,5325,5295,5295,2093832
+20200617,1303,5295,5305,5290,5300,950841
+20200617,1304,5300,5300,5285,5290,1787113
+20200617,1305,5290,5290,5280,5285,999878
+20200617,1306,5285,5290,5270,5280,1406186
+20200617,1307,5280,5290,5275,5280,705960
+20200617,1308,5280,5295,5280,5290,518492
+20200617,1309,5290,5290,5280,5285,439334
+20200617,1310,5285,5290,5275,5285,593132
+20200617,1311,5280,5285,5280,5285,379232
+20200617,1312,5280,5295,5275,5295,528820
+20200617,1313,5295,5295,5285,5295,279153
+20200617,1314,5295,5300,5290,5300,389347
+20200617,1315,5300,5300,5290,5295,366985
+20200617,1316,5300,5300,5290,5295,219954
+20200617,1317,5295,5300,5290,5295,374233
+20200617,1318,5295,5310,5295,5305,791913
+20200617,1319,5300,5305,5295,5300,298540
+20200617,1320,5295,5310,5295,5305,177261
+20200617,1321,5305,5305,5290,5295,292579
+20200617,1322,5290,5295,5285,5285,578010
+20200617,1323,5290,5295,5285,5285,190900
+20200617,1324,5285,5290,5285,5290,199576
+20200617,1325,5290,5290,5260,5265,1674958
+20200617,1326,5265,5270,5260,5270,1271206
+20200617,1327,5265,5275,5260,5275,354912
+20200617,1328,5275,5275,5265,5270,410300
+20200617,1329,5270,5275,5260,5270,382488
+20200617,1330,5270,5270,5255,5260,657140
+20200617,1331,5260,5270,5250,5265,507394
+20200617,1332,5260,5275,5260,5275,425391
+20200617,1333,5275,5280,5270,5275,597330
+20200617,1334,5275,5280,5270,5275,218703
+20200617,1335,5275,5275,5265,5275,351104
+20200617,1336,5275,5280,5265,5275,279732
+20200617,1337,5270,5275,5265,5265,183092
+20200617,1338,5265,5270,5260,5270,406578
+20200617,1339,5275,5275,5260,5265,341453
+20200617,1340,5260,5270,5260,5270,87622
+20200617,1341,5265,5265,5250,5260,723228
+20200617,1342,5260,5270,5255,5265,281125
+20200617,1343,5265,5275,5260,5270,527580
+20200617,1344,5270,5280,5270,5280,610163
+20200617,1345,5280,5280,5260,5265,544450
+20200617,1346,5265,5270,5260,5270,403307
+20200617,1347,5270,5275,5265,5270,497154
+20200617,1348,5275,5290,5270,5285,407532
+20200617,1349,5285,5295,5280,5295,473983
+20200617,1350,5295,5295,5285,5290,764852
+20200617,1351,5290,5300,5280,5295,956519
+20200617,1352,5300,5305,5290,5300,671066
+20200617,1353,5300,5310,5300,5305,398703
+20200617,1354,5305,5305,5290,5300,977084
+20200617,1355,5300,5305,5290,5300,370406
+20200617,1356,5295,5300,5285,5290,536054
+20200617,1357,5290,5295,5285,5290,181347
+20200617,1358,5290,5305,5290,5305,555398
+20200617,1359,5305,5315,5300,5315,647411
+20200617,1400,5315,5315,5305,5310,538049
+20200617,1401,5310,5315,5305,5305,993118
+20200617,1402,5310,5310,5295,5300,519657
+20200617,1403,5300,5305,5295,5300,402056
+20200617,1404,5300,5300,5275,5280,821339
+20200617,1405,5280,5280,5270,5275,717356
+20200617,1406,5280,5280,5270,5275,397222
+20200617,1407,5275,5285,5270,5280,461373
+20200617,1408,5280,5310,5275,5305,762970
+20200617,1409,5310,5335,5310,5320,1855253
+20200617,1410,5325,5345,5325,5335,1353707
+20200617,1411,5330,5335,5320,5325,782941
+20200617,1412,5325,5340,5315,5335,670830
+20200617,1413,5335,5345,5320,5340,1194675
+20200617,1414,5340,5350,5330,5345,729044
+20200617,1415,5340,5350,5335,5340,1183430
+20200617,1416,5340,5355,5340,5340,1145200
+20200617,1417,5340,5340,5325,5330,564728
+20200617,1418,5330,5350,5325,5340,493121
+20200617,1419,5340,5340,5320,5330,654211
+20200617,1420,5325,5335,5320,5325,540412
+20200617,1421,5320,5325,5315,5320,545802
+20200617,1422,5320,5330,5315,5315,469926
+20200617,1423,5315,5330,5310,5325,410484
+20200617,1424,5325,5335,5320,5325,314952
+20200617,1425,5320,5325,5305,5310,431715
+20200617,1426,5315,5320,5310,5315,349451
+20200617,1427,5320,5345,5315,5340,656302
+20200617,1428,5335,5345,5335,5335,552482
+20200617,1429,5335,5335,5320,5325,285381
+20200617,1430,5325,5330,5320,5320,253466
+20200617,1431,5325,5335,5320,5330,308405
+20200617,1432,5325,5330,5305,5305,686954
+20200617,1433,5305,5310,5295,5300,1028146
+20200617,1434,5295,5305,5295,5305,541685
+20200617,1435,5305,5315,5300,5315,251193
+20200617,1436,5315,5325,5310,5325,405031
+20200617,1437,5325,5345,5320,5325,879662
+20200617,1438,5325,5335,5320,5330,584186
+20200617,1439,5330,5335,5305,5315,284327
+20200617,1440,5310,5315,5305,5310,395507
+20200617,1441,5305,5315,5300,5310,460976
+20200617,1442,5305,5320,5300,5315,312817
+20200617,1443,5315,5320,5305,5315,208873
+20200617,1444,5310,5325,5310,5315,315123
+20200617,1445,5320,5325,5315,5320,259996
+20200617,1446,5325,5335,5315,5320,679886
+20200617,1447,5320,5325,5305,5315,594115
+20200617,1448,5315,5315,5300,5310,522631
+20200617,1449,5315,5315,5305,5310,211527
+20200617,1450,5310,5320,5300,5305,502976
+20200617,1451,5305,5310,5300,5305,258029
+20200617,1452,5305,5310,5300,5305,117727
+20200617,1453,5305,5320,5305,5320,843101
+20200617,1454,5315,5330,5315,5325,702485
+20200617,1455,5325,5325,5305,5310,488231
+20200617,1456,5310,5320,5305,5320,634189
+20200617,1457,5320,5320,5310,5320,681891
+20200617,1458,5320,5320,5310,5310,236553
+20200617,1459,5315,5325,5310,5320,368033
+20200617,1500,5320,5325,5315,5325,276495
+20200617,1501,5325,5335,5305,5310,1078363
+20200617,1502,5310,5320,5305,5315,386885
+20200617,1503,5315,5320,5305,5310,778376
+20200617,1504,5305,5315,5300,5300,592697
+20200617,1505,5305,5310,5300,5300,540601
+20200617,1506,5305,5315,5300,5310,407665
+20200617,1507,5310,5310,5300,5305,349549
+20200617,1508,5300,5305,5285,5290,1173596
+20200617,1509,5285,5290,5275,5275,1010299
+20200617,1510,5275,5280,5270,5275,573105
+20200617,1511,5280,5280,5270,5270,839705
+20200617,1512,5275,5280,5270,5280,349589
+20200617,1513,5280,5285,5270,5275,379243
+20200617,1514,5275,5275,5265,5270,588387
+20200617,1515,5270,5275,5270,5270,92058
+20200617,1516,5275,5275,5270,5270,249099
+20200617,1517,5270,5280,5265,5280,872495
+20200617,1518,5280,5285,5275,5280,302629
+20200617,1519,5280,5290,5275,5290,298642
+20200617,1520,5285,5290,5280,5290,680844
+20200617,1530,5275,5275,5275,5275,2200894