init

resources/252670_20200630_m.csv

@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20200630,0901,5265,5275,5260,5275,5393919
+20200630,0902,5275,5280,5260,5270,3344206
+20200630,0903,5270,5285,5265,5285,2326148
+20200630,0904,5285,5290,5280,5290,1905019
+20200630,0905,5290,5290,5275,5285,2065897
+20200630,0906,5285,5290,5275,5280,870888
+20200630,0907,5280,5285,5270,5275,1905320
+20200630,0908,5275,5285,5270,5280,561743
+20200630,0909,5280,5285,5275,5285,861564
+20200630,0910,5285,5285,5275,5280,1200506
+20200630,0911,5285,5290,5280,5285,1258415
+20200630,0912,5290,5300,5285,5295,1384526
+20200630,0913,5295,5305,5295,5300,1494343
+20200630,0914,5305,5305,5295,5300,1125797
+20200630,0915,5300,5300,5290,5295,693940
+20200630,0916,5290,5295,5280,5290,1050573
+20200630,0917,5290,5290,5280,5285,981273
+20200630,0918,5280,5305,5280,5300,1555213
+20200630,0919,5300,5305,5285,5290,656286
+20200630,0920,5290,5290,5280,5290,504354
+20200630,0921,5285,5300,5285,5295,543606
+20200630,0922,5295,5300,5290,5300,662855
+20200630,0923,5300,5305,5295,5305,575409
+20200630,0924,5300,5305,5290,5295,893913
+20200630,0925,5295,5300,5290,5295,104949
+20200630,0926,5300,5300,5280,5285,1529853
+20200630,0927,5285,5290,5275,5285,1543733
+20200630,0928,5280,5285,5270,5275,1208274
+20200630,0929,5275,5280,5270,5275,475162
+20200630,0930,5280,5285,5275,5280,997076
+20200630,0931,5280,5280,5275,5280,799574
+20200630,0932,5280,5285,5270,5280,825260
+20200630,0933,5280,5285,5275,5280,305683
+20200630,0934,5280,5290,5275,5285,1176887
+20200630,0935,5280,5295,5275,5290,536204
+20200630,0936,5290,5295,5285,5290,164339
+20200630,0937,5295,5310,5290,5305,1511307
+20200630,0938,5305,5310,5290,5295,919435
+20200630,0939,5300,5300,5290,5300,425190
+20200630,0940,5295,5300,5290,5290,246631
+20200630,0941,5290,5295,5285,5290,243882
+20200630,0942,5290,5305,5285,5300,545946
+20200630,0943,5300,5300,5285,5285,443990
+20200630,0944,5285,5290,5265,5270,2569497
+20200630,0945,5270,5275,5255,5260,3100477
+20200630,0946,5260,5260,5240,5255,3280316
+20200630,0947,5255,5255,5245,5255,1005284
+20200630,0948,5255,5260,5250,5260,637210
+20200630,0949,5260,5265,5255,5265,462510
+20200630,0950,5260,5270,5260,5270,531721
+20200630,0951,5270,5270,5260,5270,896821
+20200630,0952,5270,5280,5265,5275,727824
+20200630,0953,5275,5280,5270,5280,414169
+20200630,0954,5275,5295,5270,5290,1537749
+20200630,0955,5290,5295,5285,5295,485891
+20200630,0956,5295,5295,5285,5285,1011009
+20200630,0957,5290,5295,5285,5290,449015
+20200630,0958,5290,5290,5285,5290,124898
+20200630,0959,5290,5290,5280,5290,255526
+20200630,1000,5290,5300,5280,5300,2491306
+20200630,1001,5300,5305,5270,5280,1426443
+20200630,1002,5280,5280,5265,5275,1018934
+20200630,1003,5275,5280,5270,5275,706538
+20200630,1004,5270,5275,5265,5275,206129
+20200630,1005,5275,5275,5270,5275,238002
+20200630,1006,5275,5275,5260,5260,1167331
+20200630,1007,5265,5265,5255,5265,1077681
+20200630,1008,5265,5275,5260,5275,469333
+20200630,1009,5275,5275,5265,5270,235079
+20200630,1010,5270,5270,5260,5265,206148
+20200630,1011,5270,5270,5255,5255,947798
+20200630,1012,5260,5265,5255,5260,535143
+20200630,1013,5260,5265,5250,5250,1178287
+20200630,1014,5255,5255,5250,5255,171799
+20200630,1015,5255,5255,5245,5250,2048821
+20200630,1016,5250,5260,5245,5255,848651
+20200630,1017,5260,5260,5250,5255,663394
+20200630,1018,5255,5255,5250,5250,273521
+20200630,1019,5255,5255,5245,5250,630904
+20200630,1020,5250,5260,5250,5250,381287
+20200630,1021,5255,5255,5245,5245,538024
+20200630,1022,5250,5250,5240,5250,932686
+20200630,1023,5245,5255,5245,5250,254369
+20200630,1024,5250,5255,5245,5255,275921
+20200630,1025,5250,5255,5250,5255,277431
+20200630,1026,5255,5260,5250,5255,277845
+20200630,1027,5260,5260,5250,5255,207486
+20200630,1028,5255,5260,5250,5255,65153
+20200630,1029,5255,5260,5250,5250,107220
+20200630,1030,5250,5255,5245,5245,648407
+20200630,1031,5245,5245,5240,5240,1624501
+20200630,1032,5240,5245,5230,5240,1859121
+20200630,1033,5240,5245,5235,5245,465790
+20200630,1034,5245,5250,5240,5245,429113
+20200630,1035,5245,5260,5245,5255,594791
+20200630,1036,5260,5260,5250,5255,261897
+20200630,1037,5255,5255,5240,5245,296263
+20200630,1038,5245,5245,5240,5240,448024
+20200630,1039,5245,5245,5235,5235,345362
+20200630,1040,5240,5240,5230,5230,1438109
+20200630,1041,5230,5235,5225,5230,987557
+20200630,1042,5235,5235,5225,5235,504194
+20200630,1043,5235,5235,5230,5235,561247
+20200630,1044,5235,5245,5230,5240,749206
+20200630,1045,5240,5245,5235,5245,229082
+20200630,1046,5240,5250,5240,5250,788210
+20200630,1047,5250,5250,5240,5245,545711
+20200630,1048,5245,5250,5240,5250,92945
+20200630,1049,5245,5255,5245,5255,359926
+20200630,1050,5255,5265,5255,5255,1196273
+20200630,1051,5250,5260,5250,5260,302181
+20200630,1052,5260,5260,5250,5260,424897
+20200630,1053,5255,5260,5250,5255,146347
+20200630,1054,5250,5265,5250,5265,1177253
+20200630,1055,5265,5275,5265,5270,998886
+20200630,1056,5270,5275,5265,5275,666718
+20200630,1057,5275,5275,5265,5270,445989
+20200630,1058,5270,5275,5265,5270,401409
+20200630,1059,5265,5275,5265,5265,538810
+20200630,1100,5265,5270,5260,5265,370423
+20200630,1101,5265,5270,5260,5260,255569
+20200630,1102,5260,5265,5255,5255,336782
+20200630,1103,5260,5260,5255,5255,166016
+20200630,1104,5255,5260,5250,5255,403377
+20200630,1105,5255,5255,5250,5255,226569
+20200630,1106,5255,5260,5255,5255,132098
+20200630,1107,5260,5265,5255,5265,190182
+20200630,1108,5265,5270,5260,5270,466540
+20200630,1109,5265,5270,5260,5265,216627
+20200630,1110,5270,5270,5265,5265,189752
+20200630,1111,5265,5270,5265,5270,57590
+20200630,1112,5270,5270,5260,5265,332111
+20200630,1113,5260,5270,5260,5265,146501
+20200630,1114,5265,5270,5255,5260,452526
+20200630,1115,5260,5260,5255,5255,155017
+20200630,1116,5260,5265,5255,5265,423893
+20200630,1117,5265,5270,5260,5270,236711
+20200630,1118,5265,5270,5265,5270,722634
+20200630,1119,5265,5280,5265,5280,902925
+20200630,1120,5275,5280,5270,5280,798277
+20200630,1121,5280,5280,5275,5275,500670
+20200630,1122,5275,5275,5265,5275,153242
+20200630,1123,5270,5280,5270,5275,409456
+20200630,1124,5280,5285,5275,5280,1032850
+20200630,1125,5280,5280,5270,5275,199472
+20200630,1126,5275,5280,5275,5275,256023
+20200630,1127,5275,5275,5270,5270,231764
+20200630,1128,5275,5275,5270,5275,11976
+20200630,1129,5275,5280,5270,5270,310428
+20200630,1130,5270,5280,5265,5275,287747
+20200630,1131,5280,5285,5270,5275,512427
+20200630,1132,5275,5280,5270,5275,86717
+20200630,1133,5275,5280,5270,5275,82464
+20200630,1134,5275,5280,5270,5280,69497
+20200630,1135,5280,5280,5275,5275,123915
+20200630,1136,5275,5275,5265,5265,219323
+20200630,1137,5265,5275,5265,5270,152073
+20200630,1138,5270,5270,5265,5265,26780
+20200630,1139,5265,5275,5265,5270,119795
+20200630,1140,5270,5275,5265,5270,123621
+20200630,1141,5270,5275,5270,5275,91519
+20200630,1142,5275,5280,5270,5275,304525
+20200630,1143,5275,5275,5270,5270,158256
+20200630,1144,5270,5280,5270,5280,99711
+20200630,1145,5280,5280,5275,5275,865340
+20200630,1146,5275,5280,5270,5275,183048
+20200630,1147,5275,5280,5270,5275,248808
+20200630,1148,5275,5275,5270,5275,42060
+20200630,1149,5275,5275,5270,5270,15243
+20200630,1150,5270,5280,5270,5275,204086
+20200630,1151,5280,5280,5270,5275,79937
+20200630,1152,5275,5275,5265,5270,529799
+20200630,1153,5270,5270,5260,5265,570436
+20200630,1154,5270,5270,5260,5270,225699
+20200630,1155,5270,5270,5260,5265,195500
+20200630,1156,5265,5265,5260,5265,34150
+20200630,1157,5265,5270,5260,5270,267038
+20200630,1158,5270,5270,5265,5265,13984
+20200630,1159,5270,5275,5265,5270,162380
+20200630,1200,5270,5270,5265,5270,67727
+20200630,1201,5265,5270,5260,5265,308354
+20200630,1202,5270,5270,5265,5270,40586
+20200630,1203,5270,5270,5265,5270,8572
+20200630,1204,5265,5270,5265,5270,212451
+20200630,1205,5270,5270,5265,5265,273728
+20200630,1206,5265,5275,5260,5275,239255
+20200630,1207,5270,5275,5265,5275,155962
+20200630,1208,5275,5275,5265,5275,78520
+20200630,1209,5270,5275,5270,5275,10485
+20200630,1210,5275,5275,5270,5275,226465
+20200630,1211,5275,5275,5270,5270,120491
+20200630,1212,5275,5275,5265,5265,122785
+20200630,1213,5270,5275,5265,5270,86172
+20200630,1214,5270,5270,5260,5265,269690
+20200630,1215,5265,5270,5265,5265,138136
+20200630,1216,5265,5265,5260,5265,77139
+20200630,1217,5265,5265,5260,5265,144175
+20200630,1218,5265,5265,5260,5260,376549
+20200630,1219,5265,5265,5260,5260,146761
+20200630,1220,5260,5265,5255,5265,189817
+20200630,1221,5260,5265,5255,5260,97798
+20200630,1222,5260,5265,5255,5255,242355
+20200630,1223,5260,5260,5255,5255,18396
+20200630,1224,5260,5260,5255,5255,32729
+20200630,1225,5255,5260,5250,5255,527150
+20200630,1226,5250,5255,5240,5245,1533557
+20200630,1227,5245,5250,5240,5250,276380
+20200630,1228,5250,5250,5245,5250,54201
+20200630,1229,5250,5250,5245,5250,85277
+20200630,1230,5250,5255,5245,5250,430961
+20200630,1231,5250,5255,5245,5250,175119
+20200630,1232,5250,5255,5245,5250,214219
+20200630,1233,5250,5255,5245,5250,193792
+20200630,1234,5250,5255,5250,5250,107651
+20200630,1235,5250,5255,5245,5250,365286
+20200630,1236,5255,5255,5240,5245,546425
+20200630,1237,5245,5250,5240,5245,130975
+20200630,1238,5245,5250,5245,5250,97271
+20200630,1239,5250,5250,5245,5250,414944
+20200630,1240,5245,5250,5240,5245,293701
+20200630,1241,5240,5250,5240,5250,69042
+20200630,1242,5245,5250,5245,5250,96505
+20200630,1243,5250,5250,5245,5250,82768
+20200630,1244,5250,5250,5245,5245,21046
+20200630,1245,5250,5250,5245,5250,87313
+20200630,1246,5250,5250,5240,5245,512174
+20200630,1247,5245,5250,5240,5250,498087
+20200630,1248,5250,5250,5240,5245,106062
+20200630,1249,5250,5250,5240,5245,141646
+20200630,1250,5245,5245,5240,5240,818706
+20200630,1251,5245,5245,5240,5245,328800
+20200630,1252,5240,5245,5240,5245,251168
+20200630,1253,5245,5255,5245,5250,293896
+20200630,1254,5250,5255,5245,5250,250510
+20200630,1255,5250,5250,5245,5250,75696
+20200630,1256,5250,5250,5240,5250,188633
+20200630,1257,5245,5250,5240,5240,509451
+20200630,1258,5240,5245,5235,5245,132686
+20200630,1259,5240,5245,5240,5245,145694
+20200630,1300,5245,5245,5240,5240,174651
+20200630,1301,5240,5240,5230,5235,1138059
+20200630,1302,5235,5235,5230,5235,228392
+20200630,1303,5235,5240,5230,5235,540900
+20200630,1304,5240,5240,5235,5240,102772
+20200630,1305,5240,5240,5235,5240,71567
+20200630,1306,5240,5240,5235,5240,503164
+20200630,1307,5240,5245,5235,5240,613805
+20200630,1308,5240,5245,5240,5240,244221
+20200630,1309,5240,5240,5235,5235,89075
+20200630,1310,5235,5240,5230,5235,610654
+20200630,1311,5240,5240,5235,5240,47063
+20200630,1312,5235,5245,5235,5245,263962
+20200630,1313,5240,5245,5240,5245,43722
+20200630,1314,5240,5245,5240,5240,193278
+20200630,1315,5245,5245,5240,5240,139154
+20200630,1316,5240,5245,5240,5245,52291
+20200630,1317,5245,5245,5240,5240,175620
+20200630,1318,5245,5245,5240,5245,570224
+20200630,1319,5240,5245,5240,5245,35184
+20200630,1320,5240,5245,5240,5245,34793
+20200630,1321,5245,5250,5240,5250,435770
+20200630,1322,5250,5250,5240,5245,135516
+20200630,1323,5245,5245,5245,5245,66315
+20200630,1324,5245,5245,5240,5245,36332
+20200630,1325,5245,5250,5240,5245,312464
+20200630,1326,5245,5245,5240,5240,349097
+20200630,1327,5245,5245,5240,5245,22406
+20200630,1328,5245,5245,5240,5245,242384
+20200630,1329,5245,5245,5240,5240,184417
+20200630,1330,5245,5245,5240,5245,20240
+20200630,1331,5240,5240,5230,5240,920096
+20200630,1332,5245,5245,5240,5245,53688
+20200630,1333,5240,5245,5240,5240,164743
+20200630,1334,5245,5245,5235,5240,43563
+20200630,1335,5240,5245,5235,5245,252153
+20200630,1336,5240,5245,5240,5245,7394
+20200630,1337,5240,5245,5235,5240,133083
+20200630,1338,5240,5240,5230,5235,499153
+20200630,1339,5240,5240,5230,5235,618251
+20200630,1340,5235,5240,5230,5230,134593
+20200630,1341,5230,5235,5230,5230,666337
+20200630,1342,5230,5235,5225,5230,346705
+20200630,1343,5230,5235,5225,5230,403800
+20200630,1344,5230,5235,5225,5230,244691
+20200630,1345,5235,5235,5225,5230,290311
+20200630,1346,5235,5235,5225,5230,116507
+20200630,1347,5230,5230,5225,5230,113492
+20200630,1348,5225,5230,5225,5225,67724
+20200630,1349,5230,5230,5225,5225,107120
+20200630,1350,5230,5230,5210,5215,2869556
+20200630,1351,5215,5220,5210,5220,1458088
+20200630,1352,5220,5220,5215,5215,491724
+20200630,1353,5220,5220,5215,5215,471473
+20200630,1354,5215,5220,5215,5220,80042
+20200630,1355,5220,5220,5215,5220,132860
+20200630,1356,5215,5220,5210,5215,509838
+20200630,1357,5215,5215,5210,5215,167861
+20200630,1358,5215,5220,5210,5215,1056288
+20200630,1359,5215,5220,5210,5220,218268
+20200630,1400,5220,5220,5215,5220,196300
+20200630,1401,5220,5230,5215,5225,1056733
+20200630,1402,5225,5225,5220,5225,179735
+20200630,1403,5220,5225,5215,5220,382832
+20200630,1404,5220,5220,5215,5220,619350
+20200630,1405,5215,5220,5205,5210,747496
+20200630,1406,5215,5215,5210,5215,149947
+20200630,1407,5215,5215,5210,5215,39407
+20200630,1408,5215,5215,5210,5215,235383
+20200630,1409,5215,5220,5210,5220,104463
+20200630,1410,5220,5220,5210,5215,64589
+20200630,1411,5215,5215,5210,5215,13915
+20200630,1412,5215,5215,5210,5215,152399
+20200630,1413,5215,5220,5210,5220,56658
+20200630,1414,5220,5220,5215,5220,24078
+20200630,1415,5220,5220,5210,5215,136570
+20200630,1416,5215,5215,5210,5215,45121
+20200630,1417,5210,5215,5210,5215,67278
+20200630,1418,5215,5215,5210,5215,182581
+20200630,1419,5215,5215,5210,5210,675823
+20200630,1420,5210,5215,5210,5215,32952
+20200630,1421,5215,5215,5210,5210,36906
+20200630,1422,5210,5215,5205,5210,564463
+20200630,1423,5215,5220,5210,5220,217180
+20200630,1424,5220,5220,5210,5215,139929
+20200630,1425,5220,5220,5215,5215,27966
+20200630,1426,5220,5225,5215,5225,329004
+20200630,1427,5225,5225,5215,5220,211589
+20200630,1428,5220,5225,5215,5225,558372
+20200630,1429,5225,5225,5215,5225,181062
+20200630,1430,5225,5230,5220,5230,269903
+20200630,1431,5225,5235,5220,5230,459956
+20200630,1432,5230,5230,5225,5230,169436
+20200630,1433,5225,5240,5225,5235,861125
+20200630,1434,5235,5240,5235,5235,122655
+20200630,1435,5240,5240,5230,5230,501117
+20200630,1436,5230,5235,5230,5235,280757
+20200630,1437,5235,5245,5235,5240,576227
+20200630,1438,5240,5250,5235,5250,1343285
+20200630,1439,5250,5255,5245,5250,886632
+20200630,1440,5250,5280,5245,5280,4329791
+20200630,1441,5275,5285,5270,5275,3238334
+20200630,1442,5275,5280,5265,5275,926306
+20200630,1443,5275,5280,5270,5270,486994
+20200630,1444,5270,5275,5265,5270,644103
+20200630,1445,5265,5275,5265,5275,980001
+20200630,1446,5275,5280,5265,5275,1080981
+20200630,1447,5275,5280,5265,5275,464822
+20200630,1448,5275,5290,5275,5280,1916948
+20200630,1449,5280,5285,5270,5270,540580
+20200630,1450,5270,5275,5270,5275,967726
+20200630,1451,5275,5285,5275,5280,802565
+20200630,1452,5280,5295,5280,5285,1829642
+20200630,1453,5290,5305,5285,5295,2320410
+20200630,1454,5295,5300,5280,5295,1282372
+20200630,1455,5300,5310,5290,5300,1344456
+20200630,1456,5300,5305,5290,5300,899822
+20200630,1457,5300,5315,5300,5310,1744629
+20200630,1458,5310,5320,5305,5315,1495884
+20200630,1459,5310,5315,5305,5310,533796
+20200630,1500,5305,5320,5305,5315,1130250
+20200630,1501,5315,5320,5295,5305,1149508
+20200630,1502,5305,5310,5295,5300,453782
+20200630,1503,5300,5310,5300,5300,558642
+20200630,1504,5300,5320,5295,5315,1642035
+20200630,1505,5315,5320,5300,5310,744797
+20200630,1506,5315,5315,5305,5310,546625
+20200630,1507,5310,5315,5305,5310,289106
+20200630,1508,5310,5320,5310,5315,814190
+20200630,1509,5320,5325,5315,5325,1752981
+20200630,1510,5325,5335,5320,5330,1097689
+20200630,1511,5330,5340,5325,5335,1121885
+20200630,1512,5340,5345,5330,5330,1385115
+20200630,1513,5335,5335,5320,5320,1051309
+20200630,1514,5320,5325,5315,5320,592412
+20200630,1515,5320,5320,5305,5305,1177657
+20200630,1516,5305,5315,5305,5310,1395444
+20200630,1517,5310,5325,5310,5325,871925
+20200630,1518,5320,5325,5315,5315,780307
+20200630,1519,5315,5325,5315,5320,692597
+20200630,1520,5320,5320,5310,5315,1072220
+20200630,1530,5335,5335,5335,5335,2721517