init

resources/252670_20200623_m.csv

@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20200623,0901,5245,5250,5230,5235,2638234
+20200623,0902,5235,5260,5220,5250,2917577
+20200623,0903,5255,5265,5225,5225,2018387
+20200623,0904,5230,5235,5220,5225,1926878
+20200623,0905,5220,5225,5210,5210,2720148
+20200623,0906,5215,5235,5205,5225,1784695
+20200623,0907,5225,5230,5215,5220,1617879
+20200623,0908,5215,5220,5205,5220,1181725
+20200623,0909,5220,5225,5200,5205,2337300
+20200623,0910,5205,5205,5180,5195,2303614
+20200623,0911,5195,5205,5185,5200,1056079
+20200623,0912,5200,5200,5185,5195,1006978
+20200623,0913,5190,5195,5185,5195,574309
+20200623,0914,5195,5200,5185,5195,1113079
+20200623,0915,5195,5200,5185,5200,717447
+20200623,0916,5200,5205,5190,5200,733492
+20200623,0917,5200,5205,5190,5200,634191
+20200623,0918,5200,5205,5195,5200,491637
+20200623,0919,5195,5200,5185,5190,1222922
+20200623,0920,5185,5190,5170,5180,2027966
+20200623,0921,5180,5185,5175,5180,820545
+20200623,0922,5185,5200,5180,5200,808231
+20200623,0923,5195,5205,5190,5195,978502
+20200623,0924,5195,5200,5180,5185,590440
+20200623,0925,5180,5195,5180,5190,639801
+20200623,0926,5190,5195,5180,5185,404675
+20200623,0927,5185,5190,5180,5185,806102
+20200623,0928,5185,5185,5170,5180,1021125
+20200623,0929,5180,5190,5180,5185,345737
+20200623,0930,5185,5195,5175,5180,818714
+20200623,0931,5180,5180,5170,5180,580775
+20200623,0932,5180,5190,5175,5190,641044
+20200623,0933,5190,5190,5175,5180,330835
+20200623,0934,5185,5195,5180,5185,456769
+20200623,0935,5185,5190,5180,5185,324440
+20200623,0936,5185,5200,5180,5200,668823
+20200623,0937,5200,5205,5190,5200,1002419
+20200623,0938,5200,5205,5195,5200,673859
+20200623,0939,5205,5215,5200,5205,833069
+20200623,0940,5205,5215,5205,5210,540432
+20200623,0941,5210,5220,5205,5210,791458
+20200623,0942,5210,5215,5195,5200,773773
+20200623,0943,5200,5200,5190,5195,538247
+20200623,0944,5195,5205,5190,5200,459740
+20200623,0945,5200,5200,5190,5195,217501
+20200623,0946,5200,5200,5190,5200,177462
+20200623,0947,5195,5195,5180,5190,782083
+20200623,0948,5185,5200,5185,5195,367200
+20200623,0949,5195,5205,5190,5205,304652
+20200623,0950,5200,5210,5195,5200,500220
+20200623,0951,5200,5200,5190,5195,546049
+20200623,0952,5195,5195,5190,5195,269177
+20200623,0953,5190,5205,5190,5205,515407
+20200623,0954,5205,5210,5200,5205,543462
+20200623,0955,5205,5210,5200,5205,178988
+20200623,0956,5205,5205,5195,5200,199513
+20200623,0957,5200,5220,5200,5210,1071023
+20200623,0958,5210,5215,5205,5210,199640
+20200623,0959,5210,5225,5210,5220,890786
+20200623,1000,5220,5220,5210,5215,237574
+20200623,1001,5220,5225,5205,5210,791834
+20200623,1002,5210,5220,5205,5215,267336
+20200623,1003,5215,5225,5210,5215,696852
+20200623,1004,5215,5215,5205,5215,297187
+20200623,1005,5215,5225,5210,5225,420336
+20200623,1006,5225,5240,5215,5230,1018668
+20200623,1007,5230,5235,5225,5230,415331
+20200623,1008,5230,5255,5230,5250,2038023
+20200623,1009,5245,5260,5245,5255,1404897
+20200623,1010,5250,5255,5245,5250,1688336
+20200623,1011,5250,5270,5245,5265,2433622
+20200623,1012,5270,5275,5260,5270,1417848
+20200623,1013,5270,5285,5265,5275,1395095
+20200623,1014,5270,5295,5270,5290,1684209
+20200623,1015,5285,5315,5285,5315,2706831
+20200623,1016,5310,5345,5310,5340,2979019
+20200623,1017,5340,5340,5300,5320,2531462
+20200623,1018,5320,5345,5310,5335,2531229
+20200623,1019,5335,5345,5320,5325,1621721
+20200623,1020,5325,5330,5310,5320,1390570
+20200623,1021,5320,5345,5320,5340,2214366
+20200623,1022,5340,5365,5335,5355,2830340
+20200623,1023,5355,5355,5330,5355,1513372
+20200623,1024,5350,5385,5350,5385,4013749
+20200623,1025,5385,5410,5375,5410,3983459
+20200623,1026,5405,5410,5370,5380,2895268
+20200623,1027,5375,5395,5365,5385,2511671
+20200623,1028,5385,5390,5360,5380,1888286
+20200623,1029,5375,5400,5365,5395,2240975
+20200623,1030,5395,5425,5390,5420,3833956
+20200623,1031,5420,5425,5405,5415,2901646
+20200623,1032,5420,5420,5360,5365,3623391
+20200623,1033,5365,5405,5365,5390,2600980
+20200623,1034,5390,5395,5365,5375,1940860
+20200623,1035,5380,5385,5355,5370,2757698
+20200623,1036,5370,5385,5365,5370,1434578
+20200623,1037,5370,5375,5350,5365,1434885
+20200623,1038,5365,5390,5355,5385,1804852
+20200623,1039,5380,5405,5375,5405,2399755
+20200623,1040,5405,5420,5400,5410,2388006
+20200623,1041,5415,5415,5380,5395,1713683
+20200623,1042,5395,5415,5395,5405,1839765
+20200623,1043,5405,5420,5400,5400,2212568
+20200623,1044,5400,5415,5400,5405,939051
+20200623,1045,5410,5420,5395,5410,1539008
+20200623,1046,5410,5425,5405,5405,1472218
+20200623,1047,5400,5405,5370,5385,1784932
+20200623,1048,5385,5395,5380,5385,1574699
+20200623,1049,5385,5390,5370,5375,1426760
+20200623,1050,5375,5390,5370,5380,714312
+20200623,1051,5380,5390,5370,5385,802416
+20200623,1052,5385,5390,5365,5370,1161031
+20200623,1053,5370,5375,5345,5350,2048274
+20200623,1054,5350,5355,5325,5330,1800002
+20200623,1055,5325,5350,5320,5345,1528116
+20200623,1056,5345,5355,5330,5345,1394231
+20200623,1057,5345,5360,5340,5360,884320
+20200623,1058,5355,5365,5345,5350,815671
+20200623,1059,5345,5365,5340,5360,513395
+20200623,1100,5360,5365,5325,5325,1839733
+20200623,1101,5330,5330,5315,5320,2378034
+20200623,1102,5315,5330,5315,5325,1087776
+20200623,1103,5325,5325,5310,5315,1147696
+20200623,1104,5310,5320,5305,5315,643534
+20200623,1105,5315,5325,5310,5320,575127
+20200623,1106,5325,5325,5310,5325,710984
+20200623,1107,5320,5325,5310,5310,944789
+20200623,1108,5310,5315,5305,5310,917195
+20200623,1109,5305,5310,5295,5300,1477335
+20200623,1110,5295,5305,5290,5295,1044882
+20200623,1111,5290,5300,5285,5290,746284
+20200623,1112,5290,5300,5290,5295,606177
+20200623,1113,5295,5305,5290,5305,451455
+20200623,1114,5305,5305,5290,5290,998880
+20200623,1115,5290,5305,5285,5290,646682
+20200623,1116,5290,5290,5280,5285,715646
+20200623,1117,5285,5295,5280,5290,542600
+20200623,1118,5290,5300,5285,5295,331177
+20200623,1119,5295,5295,5275,5280,1219947
+20200623,1120,5280,5285,5265,5270,1148682
+20200623,1121,5275,5290,5270,5280,561897
+20200623,1122,5280,5285,5275,5285,661442
+20200623,1123,5285,5285,5260,5260,1032931
+20200623,1124,5260,5265,5245,5250,1655691
+20200623,1125,5250,5250,5230,5235,1291025
+20200623,1126,5235,5245,5230,5240,1136141
+20200623,1127,5240,5255,5240,5245,724207
+20200623,1128,5245,5255,5240,5245,1007740
+20200623,1129,5240,5250,5235,5245,617241
+20200623,1130,5245,5245,5235,5240,426157
+20200623,1131,5240,5245,5235,5245,396728
+20200623,1132,5245,5245,5230,5230,1145208
+20200623,1133,5235,5240,5225,5235,1171631
+20200623,1134,5235,5245,5235,5240,480335
+20200623,1135,5240,5240,5230,5240,272646
+20200623,1136,5240,5240,5225,5225,1268372
+20200623,1137,5225,5230,5220,5225,440756
+20200623,1138,5230,5235,5220,5235,1086536
+20200623,1139,5230,5245,5225,5240,868191
+20200623,1140,5240,5245,5235,5245,508723
+20200623,1141,5245,5265,5240,5260,1025754
+20200623,1142,5260,5260,5250,5255,595663
+20200623,1143,5255,5270,5255,5265,1356843
+20200623,1144,5265,5270,5260,5270,697311
+20200623,1145,5270,5275,5265,5270,1164254
+20200623,1146,5270,5270,5260,5260,879204
+20200623,1147,5260,5265,5255,5260,273360
+20200623,1148,5260,5265,5260,5260,274010
+20200623,1149,5260,5265,5250,5255,388790
+20200623,1150,5255,5260,5250,5255,236368
+20200623,1151,5255,5265,5250,5265,310705
+20200623,1152,5265,5270,5260,5270,333447
+20200623,1153,5270,5275,5250,5270,717911
+20200623,1154,5275,5275,5260,5265,484865
+20200623,1155,5260,5265,5255,5265,312594
+20200623,1156,5265,5270,5255,5260,327440
+20200623,1157,5260,5265,5255,5265,49547
+20200623,1158,5265,5270,5255,5260,313341
+20200623,1159,5260,5265,5245,5250,761155
+20200623,1200,5250,5260,5250,5255,236311
+20200623,1201,5260,5265,5255,5260,144185
+20200623,1202,5260,5270,5255,5265,214278
+20200623,1203,5270,5270,5260,5270,106262
+20200623,1204,5265,5275,5265,5265,772721
+20200623,1205,5270,5270,5255,5260,421221
+20200623,1206,5255,5265,5255,5260,217340
+20200623,1207,5260,5265,5250,5250,275822
+20200623,1208,5250,5255,5250,5255,268630
+20200623,1209,5250,5260,5250,5255,77306
+20200623,1210,5255,5260,5250,5255,348339
+20200623,1211,5255,5265,5255,5260,263317
+20200623,1212,5260,5265,5260,5265,127431
+20200623,1213,5265,5265,5255,5260,267549
+20200623,1214,5260,5265,5255,5260,82356
+20200623,1215,5260,5265,5255,5265,36645
+20200623,1216,5260,5265,5250,5260,351856
+20200623,1217,5260,5260,5250,5255,273622
+20200623,1218,5255,5265,5250,5250,818040
+20200623,1219,5250,5260,5250,5260,185816
+20200623,1220,5260,5265,5255,5265,258837
+20200623,1221,5265,5265,5255,5260,188871
+20200623,1222,5265,5275,5265,5270,757184
+20200623,1223,5270,5275,5265,5265,290348
+20200623,1224,5270,5270,5260,5265,191243
+20200623,1225,5265,5270,5265,5265,146336
+20200623,1226,5265,5265,5260,5265,122276
+20200623,1227,5265,5265,5260,5265,105369
+20200623,1228,5265,5275,5260,5275,257877
+20200623,1229,5275,5275,5270,5275,51376
+20200623,1230,5275,5275,5265,5270,208282
+20200623,1231,5270,5275,5270,5275,440570
+20200623,1232,5270,5280,5270,5280,441502
+20200623,1233,5280,5290,5275,5290,754631
+20200623,1234,5290,5290,5280,5285,840667
+20200623,1235,5280,5290,5280,5285,524382
+20200623,1236,5285,5295,5280,5290,711293
+20200623,1237,5290,5300,5285,5290,497938
+20200623,1238,5295,5295,5290,5295,181459
+20200623,1239,5295,5305,5290,5300,573092
+20200623,1240,5300,5305,5295,5300,469197
+20200623,1241,5300,5315,5300,5310,995499
+20200623,1242,5310,5320,5310,5320,483642
+20200623,1243,5320,5325,5305,5305,977965
+20200623,1244,5305,5315,5300,5310,830373
+20200623,1245,5310,5315,5305,5305,341708
+20200623,1246,5310,5315,5300,5305,457298
+20200623,1247,5305,5305,5295,5295,494444
+20200623,1248,5300,5300,5290,5295,519760
+20200623,1249,5295,5295,5290,5290,756016
+20200623,1250,5290,5300,5290,5295,674414
+20200623,1251,5295,5295,5290,5295,124357
+20200623,1252,5290,5295,5290,5290,328980
+20200623,1253,5295,5300,5290,5295,337166
+20200623,1254,5290,5295,5280,5280,358683
+20200623,1255,5280,5285,5275,5275,738999
+20200623,1256,5275,5285,5275,5285,257985
+20200623,1257,5280,5285,5280,5285,188188
+20200623,1258,5285,5285,5275,5280,278988
+20200623,1259,5280,5285,5275,5280,113750
+20200623,1300,5280,5290,5280,5290,198953
+20200623,1301,5290,5300,5285,5300,273241
+20200623,1302,5300,5305,5290,5295,534545
+20200623,1303,5290,5295,5280,5285,571150
+20200623,1304,5285,5305,5285,5300,492720
+20200623,1305,5300,5300,5290,5295,743890
+20200623,1306,5290,5295,5285,5285,169282
+20200623,1307,5290,5290,5285,5285,59006
+20200623,1308,5285,5290,5280,5285,201136
+20200623,1309,5285,5290,5280,5285,60534
+20200623,1310,5285,5285,5280,5280,151072
+20200623,1311,5280,5285,5275,5275,632899
+20200623,1312,5275,5280,5270,5275,465654
+20200623,1313,5275,5275,5265,5270,731901
+20200623,1314,5275,5275,5265,5275,208710
+20200623,1315,5270,5280,5270,5275,313874
+20200623,1316,5275,5280,5270,5270,353507
+20200623,1317,5270,5280,5265,5265,518206
+20200623,1318,5265,5275,5265,5275,167507
+20200623,1319,5275,5285,5275,5285,221089
+20200623,1320,5285,5290,5280,5285,264307
+20200623,1321,5285,5290,5280,5285,179303
+20200623,1322,5285,5285,5280,5280,177788
+20200623,1323,5280,5285,5275,5280,42470
+20200623,1324,5275,5280,5270,5275,314214
+20200623,1325,5275,5280,5270,5275,87677
+20200623,1326,5275,5280,5270,5275,174083
+20200623,1327,5275,5280,5270,5280,40062
+20200623,1328,5280,5280,5270,5275,66590
+20200623,1329,5275,5280,5270,5275,154337
+20200623,1330,5280,5280,5275,5275,72154
+20200623,1331,5280,5285,5275,5280,164876
+20200623,1332,5280,5285,5280,5280,60547
+20200623,1333,5280,5280,5270,5275,405289
+20200623,1334,5275,5275,5270,5275,624712
+20200623,1335,5275,5280,5270,5280,149550
+20200623,1336,5275,5285,5270,5285,120846
+20200623,1337,5285,5285,5275,5280,158633
+20200623,1338,5280,5285,5275,5280,156079
+20200623,1339,5275,5285,5275,5280,231301
+20200623,1340,5280,5280,5270,5275,274819
+20200623,1341,5275,5280,5270,5280,51182
+20200623,1342,5280,5290,5275,5290,293909
+20200623,1343,5285,5290,5280,5285,134019
+20200623,1344,5285,5290,5280,5285,178214
+20200623,1345,5290,5290,5285,5290,261683
+20200623,1346,5285,5290,5280,5290,231615
+20200623,1347,5285,5290,5285,5285,216131
+20200623,1348,5290,5290,5280,5290,334643
+20200623,1349,5290,5295,5285,5290,263623
+20200623,1350,5295,5295,5285,5290,82080
+20200623,1351,5290,5295,5285,5285,118469
+20200623,1352,5290,5295,5285,5290,51812
+20200623,1353,5290,5290,5285,5285,107611
+20200623,1354,5285,5290,5280,5290,225095
+20200623,1355,5290,5295,5285,5290,180942
+20200623,1356,5290,5295,5285,5290,44367
+20200623,1357,5290,5300,5285,5295,426125
+20200623,1358,5295,5295,5290,5295,134836
+20200623,1359,5295,5300,5295,5295,280069
+20200623,1400,5295,5300,5290,5300,287232
+20200623,1401,5295,5300,5285,5295,486019
+20200623,1402,5285,5295,5280,5280,220349
+20200623,1403,5285,5285,5280,5280,95835
+20200623,1404,5285,5290,5280,5285,286905
+20200623,1405,5285,5290,5285,5290,44079
+20200623,1406,5290,5290,5280,5280,248982
+20200623,1407,5280,5285,5270,5280,415113
+20200623,1408,5280,5285,5280,5280,138761
+20200623,1409,5285,5290,5280,5280,62610
+20200623,1410,5280,5285,5280,5280,301245
+20200623,1411,5280,5280,5270,5275,284276
+20200623,1412,5270,5280,5270,5275,383286
+20200623,1413,5275,5285,5275,5285,370892
+20200623,1414,5280,5290,5280,5285,276921
+20200623,1415,5285,5290,5280,5285,341178
+20200623,1416,5280,5285,5275,5280,73683
+20200623,1417,5275,5285,5275,5285,104144
+20200623,1418,5280,5285,5275,5280,99847
+20200623,1419,5285,5285,5280,5285,387675
+20200623,1420,5285,5290,5280,5290,333781
+20200623,1421,5290,5290,5280,5280,216299
+20200623,1422,5280,5285,5275,5280,169031
+20200623,1423,5280,5290,5280,5280,111187
+20200623,1424,5285,5290,5280,5285,42235
+20200623,1425,5285,5285,5280,5285,71408
+20200623,1426,5285,5285,5275,5275,554831
+20200623,1427,5275,5280,5270,5275,408181
+20200623,1428,5275,5280,5270,5270,156509
+20200623,1429,5275,5285,5270,5280,302129
+20200623,1430,5280,5285,5275,5275,193580
+20200623,1431,5270,5275,5265,5270,687254
+20200623,1432,5265,5270,5260,5260,579532
+20200623,1433,5260,5265,5255,5260,646338
+20200623,1434,5260,5260,5255,5260,330143
+20200623,1435,5265,5265,5255,5260,204240
+20200623,1436,5260,5265,5255,5255,198891
+20200623,1437,5260,5260,5255,5260,42820
+20200623,1438,5260,5265,5255,5265,232652
+20200623,1439,5265,5270,5260,5265,375128
+20200623,1440,5265,5265,5260,5260,59037
+20200623,1441,5260,5265,5260,5265,257700
+20200623,1442,5265,5270,5260,5270,148938
+20200623,1443,5270,5270,5260,5270,85392
+20200623,1444,5270,5285,5265,5285,1048808
+20200623,1445,5285,5310,5280,5305,2319027
+20200623,1446,5305,5325,5300,5315,2594563
+20200623,1447,5315,5320,5310,5315,1242962
+20200623,1448,5315,5320,5310,5315,559761
+20200623,1449,5315,5320,5295,5295,1327310
+20200623,1450,5295,5310,5295,5300,948940
+20200623,1451,5300,5305,5295,5300,666120
+20200623,1452,5300,5310,5295,5305,400184
+20200623,1453,5305,5310,5300,5305,382757
+20200623,1454,5305,5315,5300,5310,717445
+20200623,1455,5310,5315,5300,5310,564155
+20200623,1456,5310,5320,5310,5310,426221
+20200623,1457,5310,5315,5310,5315,161719
+20200623,1458,5315,5315,5305,5310,197557
+20200623,1459,5310,5320,5310,5310,508389
+20200623,1500,5310,5315,5305,5310,161698
+20200623,1501,5315,5320,5300,5300,851775
+20200623,1502,5300,5320,5300,5315,422291
+20200623,1503,5315,5330,5315,5320,1457359
+20200623,1504,5325,5325,5310,5310,602938
+20200623,1505,5315,5320,5310,5310,304256
+20200623,1506,5310,5315,5300,5305,725472
+20200623,1507,5305,5310,5300,5305,215224
+20200623,1508,5300,5305,5290,5290,688021
+20200623,1509,5295,5295,5270,5275,1645418
+20200623,1510,5275,5280,5270,5275,766555
+20200623,1511,5275,5280,5270,5275,590916
+20200623,1512,5275,5280,5270,5275,427423
+20200623,1513,5275,5280,5270,5280,251150
+20200623,1514,5280,5280,5270,5275,352123
+20200623,1515,5275,5280,5270,5275,867438
+20200623,1516,5275,5280,5265,5270,607039
+20200623,1517,5265,5270,5260,5265,535715
+20200623,1518,5270,5275,5265,5270,399089
+20200623,1519,5270,5275,5270,5275,353636
+20200623,1520,5275,5280,5265,5270,494865
+20200623,1530,5310,5310,5310,5310,2553615